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
1612562400000,66.042,68.515,64.944,66.694,561422.61,1612565999999,37577851.55951,60604,277357.52,18572199.50443,0
1612566000000,66.694,68.800,66.694,67.736,430218.89,1612569599999,29255707.80867,46605,212770.23,14470840.83158,0
1612569600000,67.690,67.772,64.220,65.956,716944.53,1612573199999,47243492.80145,57414,329469.08,21712378.91818,0
1612573200000,65.957,66.979,61.520,63.676,751061.21,1612576799999,48236166.32715,64622,342999.87,22025010.97696,0
1612576800000,63.698,66.087,63.482,65.014,568371.81,1612580399999,36808085.21100,48986,275519.89,17841742.27803,0
1612580400000,65.019,66.142,64.652,65.325,291824.54,1612583999999,19097033.12112,29988,141305.56,9249200.56685,0
1612584000000,65.340,65.968,64.457,65.059,161515.31,1612587599999,10548162.93865,18614,80750.84,5278304.68813,0
1612587600000,65.060,66.141,64.890,65.984,132909.58,1612591199999,8682174.77464,16026,59208.68,3867679.39560,0
1612591200000,65.984,69.922,65.787,69.444,473775.55,1612594799999,32170845.80902,50591,259336.83,17612783.46910,0
1612594800000,69.457,71.800,68.366,70.342,1039475.54,1612598399999,72835094.83395,86063,506827.70,35538039.43012,0
1612598400000,70.325,72.581,70.325,72.051,731164.45,1612601999999,52190547.87031,59345,368201.54,26296914.75528,0
1612602000000,72.034,75.187,71.310,74.038,1045910.57,1612605599999,76877423.25923,92723,543554.37,40000583.30898,0
1612605600000,74.011,75.538,72.300,72.991,954198.14,1612609199999,70658361.77050,79079,462472.67,34287940.07343,0
1612609200000,73.027,74.330,71.359,74.144,709328.13,1612612799999,51721828.86907,61071,347902.25,25396873.04841,0
1612612800000,74.150,74.787,73.442,73.478,499016.24,1612616399999,36975573.97431,45680,225888.09,16744900.68415,0
1612616400000,73.457,75.393,73.398,74.650,525971.50,1612619999999,39280050.68673,51301,266700.72,19923510.80307,0
1612620000000,74.649,74.682,72.500,73.299,527580.87,1612623599999,38845540.88218,50222,228279.26,16812891.09345,0
1612623600000,73.299,73.305,71.450,71.478,452314.40,1612627199999,32707240.66232,42845,194594.64,14077715.19632,0
1612627200000,71.478,74.322,71.455,73.347,560956.21,1612630799999,41076330.54516,51090,285300.60,20882155.47423,0
1612630800000,73.342,73.490,72.213,72.864,222586.67,1612634399999,16232337.55003,26238,96148.43,7014796.08407,0
1612634400000,72.868,72.990,70.408,71.153,497627.11,1612637999999,35664816.46214,43820,215398.35,15441398.99988,0
1612638000000,71.142,71.392,69.750,71.294,353397.44,1612641599999,24930697.08350,36856,173934.08,12278362.88260,0
1612641600000,71.297,71.390,69.180,70.416,270617.52,1612645199999,19034663.68256,30378,121973.73,8584622.26617,0
1612645200000,70.412,73.057,70.206,72.859,428519.57,1612648799999,30834620.19402,43557,242279.19,17429170.31902,0
1612648800000,72.871,73.200,72.281,73.041,208378.84,1612652399999,15157250.41370,23547,102046.10,7424053.60349,0
1612652400000,73.066,73.127,71.289,72.555,234722.14,1612655999999,16924412.46876,24941,117311.71,8457869.05610,0
1612656000000,72.548,74.500,72.150,73.461,402692.12,1612659599999,29570791.42130,44221,204315.14,15002328.67314,0
1612659600000,73.457,73.781,71.000,71.072,244840.09,1612663199999,17720391.06623,28624,107655.32,7802451.01262,0
1612663200000,71.079,71.450,68.131,71.255,496645.68,1612666799999,34728974.23625,48314,242317.05,16963875.60641,0
1612666800000,71.267,71.297,69.156,69.803,226629.56,1612670399999,15918219.60646,25997,97678.46,6860317.90630,0
1612670400000,69.797,70.573,67.650,68.682,308145.88,1612673999999,21306679.16530,34084,145157.39,10057814.22343,0
1612674000000,68.659,69.346,68.000,68.752,285894.70,1612677599999,19666729.34897,26710,144448.99,9941726.24288,0
1612677600000,68.744,69.802,68.091,69.263,248387.26,1612681199999,17151234.07633,25624,126710.88,8749446.96035,0
1612681200000,69.299,71.575,69.056,71.317,362829.12,1612684799999,25598040.42243,34465,192767.13,13605453.73315,0
1612684800000,71.316,71.350,69.343,69.513,262776.25,1612688399999,18498826.81258,26808,118254.15,8320730.76909,0
1612688400000,69.525,70.860,69.475,69.915,255987.00,1612691999999,17968375.44168,24610,134880.25,9468941.33966,0
1612692000000,69.902,71.208,69.870,70.375,188832.68,1612695599999,13320079.84699,22173,94053.44,6636023.71222,0
1612695600000,70.380,70.563,69.280,70.071,164372.54,1612699199999,11482542.18168,19495,77878.84,5443879.12529,0
1612699200000,70.085,70.500,69.351,70.336,169587.69,1612702799999,11871274.63150,19142,87518.61,6129852.76004,0
1612702800000,70.325,70.939,69.670,69.866,198319.49,1612706399999,13924473.90283,21787,96827.44,6801492.18917,0
1612706400000,69.861,69.864,68.178,68.220,254311.02,1612709999999,17545436.28447,27307,113248.53,7813071.40881,0
1612710000000,68.219,68.759,65.000,66.551,608966.86,1612713599999,40706829.86701,59486,283502.85,18962494.42786,0
1612713600000,66.551,67.080,64.034,66.615,619979.19,1612717199999,40713373.01434,53083,316574.66,20806275.54656,0
1612717200000,66.632,67.800,66.367,66.782,265169.70,1612720799999,17795753.20512,26842,123729.71,8306460.49552,0
1612720800000,66.789,67.866,66.342,67.448,180522.62,1612724399999,12104860.64784,21284,86477.93,5804198.98029,0
1612724400000,67.463,68.667,67.263,67.468,182832.13,1612727999999,12428889.02194,19700,81773.81,5563665.46566,0
1612728000000,67.487,67.800,66.729,67.351,217722.26,1612731599999,14630424.71827,19741,103515.32,6959860.64149,0
1612731600000,67.351,68.331,67.218,67.991,130836.37,1612735199999,8882478.89115,15337,59975.99,4070532.20916,0
1612735200000,67.979,68.008,66.544,67.690,138538.21,1612738799999,9321031.95555,17423,63275.64,4260262.33260,0
1612738800000,67.721,68.950,67.537,68.269,156755.26,1612742399999,10718178.48301,18079,69086.37,4724828.18107,0
1612742400000,68.259,69.964,67.932,68.520,303792.65,1612745999999,20965205.40232,28384,168680.97,11639032.02004,0
1612746000000,68.517,69.000,68.020,68.700,146956.78,1612749599999,10081098.26895,19153,65708.67,4508744.40900,0
1612749600000,68.710,69.469,67.400,68.111,245915.88,1612753199999,16817454.15209,26508,121084.74,8279323.76474,0
1612753200000,68.116,69.703,67.898,69.400,176827.32,1612756799999,12163077.18844,26796,100385.58,6907181.11855,0
1612756800000,69.364,73.931,69.206,71.967,667028.79,1612760399999,47963884.53220,64536,350490.16,25198921.54182,0
1612760400000,71.975,72.560,71.200,72.221,235886.31,1612763999999,16944460.81446,23918,116887.52,8397142.24945,0
1612764000000,72.206,72.361,71.469,71.894,185340.50,1612767599999,13326922.28000,19939,89021.63,6402985.47075,0
1612767600000,71.902,74.777,71.901,73.297,539894.89,1612771199999,39673530.30896,53321,267805.10,19680501.10032,0
1612771200000,73.275,73.276,70.652,71.135,362898.16,1612774799999,26149700.32471,34637,166004.46,11974224.30185,0
1612774800000,71.135,72.625,70.928,71.224,524135.36,1612778399999,37660491.08422,50184,267778.30,19247263.44098,0
1612778400000,71.225,73.000,71.220,72.915,417688.29,1612781999999,30154351.50980,52044,201886.81,14571635.87781,0
1612782000000,72.911,72.980,71.947,72.756,288425.35,1612785599999,20917986.20593,30802,132062.90,9580946.15125,0
1612785600000,72.759,73.255,71.690,72.684,334225.51,1612789199999,24252077.55695,34082,159122.62,11552268.63037,0
1612789200000,72.684,73.248,71.756,73.207,311190.16,1612792799999,22549267.45418,37080,143969.17,10437504.83155,0
1612792800000,73.204,76.101,72.856,75.609,681950.33,1612796399999,50972339.90461,72559,353807.05,26458594.08479,0
1612796400000,75.639,75.639,73.510,73.764,314282.66,1612799999999,23438359.11557,34469,128889.04,9615492.85139,0
1612800000000,73.776,74.679,73.358,74.195,242394.16,1612803599999,17965068.48566,27881,119967.40,8894665.55323,0
1612803600000,74.199,74.600,73.453,74.356,160697.33,1612807199999,11921590.51588,20300,77139.82,5724390.93618,0
1612807200000,74.357,74.770,73.804,74.648,189553.04,1612810799999,14110204.56272,20655,84665.66,6305503.76655,0
1612810800000,74.651,76.284,74.622,75.882,255349.24,1612814399999,19247282.55298,30552,125826.48,9486600.37426,0
1612814400000,75.868,77.727,75.390,76.350,438088.13,1612817999999,33631223.45886,48637,219859.91,16886233.67653,0
1612818000000,76.364,78.309,76.186,77.397,280400.15,1612821599999,21692327.91541,34199,134593.98,10413992.01965,0
1612821600000,77.396,79.158,77.060,79.004,254923.53,1612825199999,19959639.74505,33066,128924.43,10101133.76671,0
1612825200000,78.945,80.386,77.697,80.146,368949.29,1612828799999,29154639.98190,43080,189332.60,14979958.43945,0
1612828800000,80.146,82.685,79.273,81.914,676149.63,1612832399999,54925984.96054,67048,340890.66,27715933.84527,0
1612832400000,81.914,82.289,80.317,81.338,372870.22,1612835999999,30297433.17245,32086,174076.01,14152910.43061,0
1612836000000,81.330,81.402,78.785,79.293,298408.45,1612839599999,23799171.53128,28172,117760.73,9389049.79048,0
1612839600000,79.278,81.338,78.792,81.141,206557.84,1612843199999,16528228.01876,24337,111348.44,8912950.21664,0
1612843200000,81.140,83.917,81.054,83.773,326091.53,1612846799999,26945929.68237,43639,160075.53,13230603.87956,0
1612846800000,83.786,86.000,83.437,85.973,350081.91,1612850399999,29670800.70809,43644,175101.55,14850635.51551,0
1612850400000,85.996,96.000,84.770,94.000,1327757.25,1612853999999,121030941.47676,140905,690827.98,63016139.86056,0
1612854000000,94.000,97.352,91.149,92.950,1318522.43,1612857599999,124006719.64797,118350,622584.33,58635871.71673,0
1612857600000,92.988,94.996,91.527,94.174,538890.73,1612861199999,50302971.04766,56951,246434.63,23013889.08845,0
1612861200000,94.136,95.794,92.618,93.731,518548.44,1612864799999,48883483.84413,59081,244346.97,23049443.34158,0
1612864800000,93.724,94.337,91.341,91.512,450958.47,1612868399999,41914154.96906,43762,211757.47,19695582.54601,0
1612868400000,91.535,95.870,91.500,94.883,436083.25,1612871999999,41047169.26206,52610,213039.04,20051820.64525,0
1612872000000,94.874,95.730,92.215,92.539,452766.09,1612875599999,42515162.92779,44940,201999.67,18976330.90918,0
1612875600000,92.531,101.140,91.821,98.407,1458996.93,1612879199999,142600377.74937,145872,736332.42,72006733.30220,0
1612879200000,98.404,99.000,96.430,98.403,663715.86,1612882799999,64849514.23479,65202,310217.76,30320721.44197,0
1612882800000,98.350,106.291,98.074,105.204,1430778.38,1612886399999,147423126.08362,137049,743623.36,76643723.75252,0
1612886400000,105.141,116.592,104.000,113.221,2112585.28,1612889999999,233720571.24514,200612,1080130.24,119527741.74575,0
1612890000000,113.160,114.877,105.255,108.397,1316119.13,1612893599999,142829905.88073,131452,578669.85,62803294.71660,0
1612893600000,108.417,110.263,102.200,104.213,780062.04,1612897199999,82819822.00916,81728,325618.08,34626559.87918,0
1612897200000,104.227,109.124,104.002,108.515,512848.76,1612900799999,54969498.22640,61330,253496.70,27183288.38565,0
1612900800000,108.537,108.542,105.033,106.605,323323.14,1612904399999,34446009.39983,38954,153401.25,16345078.62285,0
1612904400000,106.603,111.949,105.747,109.999,455763.50,1612907999999,49530312.65149,62559,227211.84,24691067.72669,0
1612908000000,109.976,112.738,108.145,111.130,544854.20,1612911599999,60284638.64500,65980,247202.22,27359389.33278,0
1612911600000,111.152,111.201,106.450,107.249,465957.63,1612915199999,50583717.26272,52758,214216.72,23258447.93227,0
1612915200000,107.254,115.685,107.250,113.843,584099.52,1612918799999,65071113.73532,79561,302916.26,33747173.34355,0
1612918800000,113.749,115.800,111.356,112.530,551453.91,1612922399999,62520411.16367,61715,256444.84,29080784.48435,0
1612922400000,112.560,116.800,111.939,116.370,502189.13,1612925999999,57664479.31227,59130,255276.33,29325244.82988,0
1612926000000,116.442,118.393,114.050,117.602,481679.55,1612929599999,55679606.07473,53302,233422.75,27014589.03911,0
1612929600000,117.686,121.075,113.315,119.859,1108280.03,1612933199999,130634366.10225,126984,545122.03,64367810.34994,0
1612933200000,119.781,134.900,119.290,131.400,2200993.62,1612936799999,283468102.24878,229417,1133247.27,145838416.64426,0
1612936800000,131.402,135.000,126.400,129.108,1598627.62,1612940399999,209054770.81486,157746,739514.79,96802586.75541,0
1612940400000,129.092,144.214,129.018,142.644,1596857.92,1612943999999,220019268.51109,191074,842133.34,116047033.51658,0
1612944000000,142.633,148.900,138.130,147.561,1984957.77,1612947599999,285767005.13728,232547,960697.52,138490655.95344,0
1612947600000,147.559,148.600,139.000,139.146,1587410.58,1612951199999,229324722.63714,200720,687420.69,99473776.10023,0
1612951200000,139.125,146.960,138.299,145.775,923897.08,1612954799999,132234494.18175,134532,459310.34,65790031.30916,0
1612954800000,145.783,146.109,134.251,134.945,1048875.39,1612958399999,146609375.40151,132669,426183.60,59627510.39396,0
1612958400000,134.876,138.188,115.864,128.723,3567677.97,1612961999999,449274351.36814,387755,1670695.51,210820692.26684,0
1612962000000,128.656,132.939,123.451,130.290,1838479.36,1612965599999,237787867.55310,231051,886644.36,114786390.94274,0
1612965600000,130.321,134.000,120.460,121.868,1549818.63,1612969199999,197847649.04942,203963,742510.92,94977824.06824,0
1612969200000,121.920,124.841,116.000,121.583,1698238.09,1612972799999,204246008.39417,220579,841238.13,101341124.58398,0
1612972800000,121.543,129.253,119.994,127.768,1081108.86,1612976399999,136032965.47399,150002,544346.67,68509064.81066,0
1612976400000,127.724,133.140,124.011,132.473,664592.58,1612979999999,85220647.01800,112975,325478.38,41789077.10871,0
1612980000000,132.473,132.927,126.057,128.405,645364.81,1612983599999,83577983.89150,101612,291781.95,37785347.37739,0
1612983600000,128.405,129.145,125.100,127.798,443240.61,1612987199999,56402381.49607,77537,218111.40,27764542.06982,0
1612987200000,127.795,128.180,120.700,121.669,578418.62,1612990799999,71548366.98248,83414,261284.24,32308716.80957,0
1612990800000,121.638,128.900,121.506,126.730,433606.70,1612994399999,54438493.57817,80378,212601.25,26688453.21978,0
1612994400000,126.728,128.970,125.422,127.634,269088.42,1612997999999,34271538.47732,48363,123088.52,15681621.77772,0
1612998000000,127.638,131.490,125.320,128.901,382379.03,1613001599999,49061086.15523,66386,182912.24,23472637.92007,0
1613001600000,128.900,129.855,123.000,124.243,371321.22,1613005199999,46931488.25904,61379,170783.33,21585430.68854,0
1613005200000,124.271,127.220,121.700,124.946,326312.50,1613008799999,40677055.84838,59117,169767.14,21168377.10721,0
1613008800000,124.954,127.817,124.950,127.204,131140.75,1613012399999,16596476.38217,25246,63385.83,8023393.94876,0
1613012400000,127.211,128.598,126.540,128.500,131360.18,1613015999999,16738721.07374,22018,66560.11,8484296.99597,0
1613016000000,128.500,128.800,126.355,126.355,146143.20,1613019599999,18640798.37568,24875,72167.98,9207406.10170,0
1613019600000,126.356,130.450,126.253,127.338,286854.58,1613023199999,36862845.51640,44661,128469.92,16511917.68391,0
1613023200000,127.370,128.000,124.600,126.298,242214.59,1613026799999,30542770.49131,34035,103753.41,13087985.13134,0
1613026800000,126.299,127.000,121.198,122.935,411753.88,1613030399999,51127853.54831,50273,188630.86,23450228.47908,0
1613030400000,122.912,124.073,121.338,123.260,374363.04,1613033999999,45966209.21369,43913,195869.19,24053752.66252,0
1613034000000,123.255,125.398,121.111,124.870,299223.90,1613037599999,36820914.25848,39163,150653.45,18562734.50482,0
1613037600000,124.925,125.833,122.855,124.149,295719.94,1613041199999,36772792.31085,39995,135484.21,16851612.39591,0
1613041200000,124.160,125.249,118.000,119.096,536731.97,1613044799999,65298889.30833,68096,209924.90,25569148.42907,0
1613044800000,119.101,122.500,119.085,122.381,427848.97,1613048399999,51718666.85993,54924,222674.16,26925447.87114,0
1613048400000,122.409,133.605,122.380,127.822,1199504.14,1613051999999,153756519.15284,134549,570699.82,73201654.54737,0
1613052000000,127.836,130.500,126.392,127.713,447678.84,1613055599999,57521978.26858,52788,217563.79,27969784.89753,0
1613055600000,127.755,128.500,126.130,127.063,303900.96,1613059199999,38726633.80704,39030,149180.31,19018013.23185,0
1613059200000,127.079,128.588,122.211,124.211,487545.11,1613062799999,61033876.74410,61402,213876.51,26766114.49184,0
1613062800000,124.236,125.268,122.411,123.992,210297.82,1613066399999,26014878.38748,29671,107077.78,13253119.21079,0
1613066400000,123.985,126.427,123.852,124.458,191398.06,1613069999999,23937569.55535,29270,99152.39,12400713.72565,0
1613070000000,124.467,124.547,121.133,122.510,199633.61,1613073599999,24578898.02187,28146,90894.46,11203031.46258,0
1613073600000,122.480,124.585,121.000,121.737,223049.10,1613077199999,27401902.08983,34044,104122.71,12796447.45927,0
1613077200000,121.677,123.213,120.020,122.081,201824.81,1613080799999,24545754.44958,29638,95811.10,11661698.69507,0
1613080800000,122.102,126.000,121.100,124.168,208366.10,1613084399999,25831623.75982,30790,99458.78,12341431.72953,0
1613084400000,124.095,125.575,123.190,124.110,244453.59,1613087999999,30390794.13306,31205,118422.42,14731961.94658,0
1613088000000,124.148,124.783,122.124,124.063,232557.11,1613091599999,28787330.45715,33384,109348.51,13540024.36519,0
1613091600000,124.124,125.600,122.890,124.788,104768.80,1613095199999,13025309.10534,22105,56652.48,7047412.65529,0
1613095200000,124.788,128.500,124.648,126.300,282659.84,1613098799999,35806405.38509,41391,138467.54,17547376.18487,0
1613098800000,126.299,126.490,123.648,124.227,254772.44,1613102399999,31913874.53005,29397,108715.51,13624681.21386,0
1613102400000,124.227,124.472,121.000,123.165,242529.85,1613105999999,29791864.74897,32368,96885.80,11913155.91055,0
1613106000000,123.209,126.736,122.843,125.262,208681.72,1613109599999,26109349.39027,31901,107678.51,13477218.64807,0
1613109600000,125.256,126.661,123.300,125.525,167223.90,1613113199999,20890328.65875,26502,74093.46,9260659.12537,0
1613113200000,125.518,126.300,123.731,124.217,140677.46,1613116799999,17562838.55276,20378,67084.08,8375427.97130,0
1613116800000,124.180,127.070,124.120,126.477,193337.36,1613120399999,24282424.15919,26359,102244.09,12847448.74562,0
1613120400000,126.457,129.065,125.019,126.103,360986.74,1613123999999,45877378.95439,45820,170531.14,21679860.95563,0
1613124000000,126.155,128.500,126.100,127.244,190054.85,1613127599999,24215575.05548,26664,90959.01,11591548.63325,0
1613127600000,127.244,131.482,126.934,131.456,429854.32,1613131199999,55695082.06770,54968,219047.60,28397956.51777,0
1613131200000,131.396,141.850,129.963,138.180,1283841.10,1613134799999,176223220.69573,150315,627970.29,86184812.88673,0
1613134800000,138.168,140.330,133.350,135.065,596590.82,1613138399999,81570896.05322,67235,262730.85,35951457.60251,0
1613138400000,135.078,136.250,126.186,130.270,718925.91,1613141999999,94610552.95195,82916,311503.75,41059995.84338,0
1613142000000,130.261,134.710,130.203,133.804,504443.72,1613145599999,67302523.91986,61087,251497.11,33549437.78706,0
1613145600000,133.817,139.240,133.730,136.494,567538.26,1613149199999,77511731.52552,68494,264174.19,36083130.41238,0
1613149200000,136.509,139.210,136.213,138.075,316993.81,1613152799999,43668891.08445,45200,154176.72,21254592.66006,0
1613152800000,138.090,138.330,133.840,135.371,349089.11,1613156399999,47415940.84937,43987,154454.22,20995642.84061,0
1613156400000,135.359,136.400,133.408,135.615,207242.31,1613159999999,27936771.59514,28040,109022.92,14701442.87344,0
1613160000000,135.592,137.343,134.813,135.527,214341.10,1613163599999,29161043.27258,30137,100781.55,13720772.26906,0
1613163600000,135.530,136.108,134.079,134.444,121781.51,1613167199999,16448864.19641,19652,54783.54,7402580.51427,0
1613167200000,134.431,136.449,133.642,136.015,141005.96,1613170799999,19026004.54869,23362,60308.31,8145294.02349,0
1613170800000,136.012,137.000,134.442,136.745,149588.20,1613174399999,20307798.72118,25825,67046.50,9109297.22753,0
1613174400000,136.728,139.000,135.354,135.622,200821.42,1613177999999,27568228.41253,35275,95997.92,13188260.71902,0
1613178000000,135.622,136.334,134.700,136.238,119144.53,1613181599999,16159471.33477,21719,55395.26,7518462.70847,0
1613181600000,136.217,136.269,134.700,134.789,95559.54,1613185199999,12939177.39426,15410,40950.46,5546175.96921,0
1613185200000,134.770,134.993,133.265,134.079,151173.34,1613188799999,20291191.15433,22913,60151.63,8079189.75379,0
1613188800000,134.110,135.115,133.586,134.536,119891.36,1613192399999,16102337.80652,16868,58184.87,7816422.60493,0
1613192400000,134.582,134.937,132.416,133.815,118463.97,1613195999999,15839618.62737,19862,49028.58,6562459.26987,0
1613196000000,133.815,133.881,131.091,133.344,124172.67,1613199599999,16458873.58068,19934,51032.31,6771031.67542,0
1613199600000,133.365,133.550,130.170,130.345,140264.39,1613203199999,18516442.97111,24267,57855.12,7642507.58367,0
1613203200000,130.379,134.128,130.000,133.324,181093.55,1613206799999,23986272.66046,29461,98386.36,13034438.27198,0
1613206800000,133.307,133.307,131.214,131.525,141268.21,1613210399999,18668236.15840,19417,61210.64,8091189.12139,0
1613210400000,131.511,131.511,125.630,126.823,417904.64,1613213999999,53726481.89093,55876,167688.53,21563449.50476,0
1613214000000,126.838,129.524,124.951,127.880,460160.15,1613217599999,58638803.44559,62452,225210.04,28723799.25579,0
1613217600000,127.880,129.897,126.149,128.793,243917.08,1613221199999,31427316.40193,35356,111850.07,14413158.44571,0
1613221200000,128.772,131.879,128.237,131.435,236676.59,1613224799999,30796604.67282,36421,118701.39,15448850.77656,0
1613224800000,131.435,131.445,128.935,130.113,196751.64,1613228399999,25555320.19888,26770,75913.46,9862191.04861,0
1613228400000,130.113,132.200,129.900,131.134,228163.47,1613231999999,29975913.31130,32868,104757.99,13764595.63970,0
1613232000000,131.151,132.464,130.500,131.333,158083.98,1613235599999,20800181.75333,23785,77434.25,10189175.01129,0
1613235600000,131.361,131.504,130.217,131.161,102166.98,1613239199999,13369043.99442,17982,49965.57,6540896.31502,0
1613239200000,131.132,132.893,130.859,132.192,130103.67,1613242799999,17192802.45621,22335,62377.21,8243525.06801,0
1613242800000,132.192,134.416,131.378,133.544,204642.69,1613246399999,27239177.63374,28551,96205.98,12810993.67498,0
1613246400000,133.549,133.588,130.600,131.311,171156.88,1613249999999,22573700.03345,24621,81797.53,10789913.67858,0
1613250000000,131.310,133.380,131.231,132.751,167509.96,1613253599999,22152944.62741,25267,80222.10,10613011.06613,0
1613253600000,132.775,133.926,131.598,133.301,106122.78,1613257199999,14086395.76387,18643,51568.62,6850224.22989,0
1613257200000,133.335,135.608,132.970,133.500,219996.15,1613260799999,29603217.35081,30789,95433.72,12857000.72941,0
1613260800000,133.500,135.314,131.731,132.925,238786.20,1613264399999,31806564.77789,31323,113412.48,15120665.57219,0
1613264400000,132.864,133.064,129.405,130.901,133647.91,1613267999999,17567710.61684,20405,54670.76,7193298.39113,0
1613268000000,130.942,132.038,130.674,130.793,119332.05,1613271599999,15689324.88018,18126,53697.00,7061970.39171,0
1613271600000,130.718,131.785,129.080,129.349,99953.29,1613275199999,13046517.44829,15250,47697.41,6230217.48512,0
1613275200000,129.355,131.255,128.541,130.106,114551.82,1613278799999,14907861.30517,16176,58095.80,7565333.30958,0
1613278800000,130.106,130.587,128.787,129.355,107713.30,1613282399999,13962222.01412,14494,49979.43,6480699.83561,0
1613282400000,129.358,133.412,128.907,132.741,186405.81,1613285999999,24549790.50181,27345,100799.94,13281140.67291,0
1613286000000,132.731,133.257,130.452,130.486,134523.49,1613289599999,17727010.61722,18319,55759.52,7350749.44028,0
1613289600000,130.501,132.393,130.487,131.562,100042.16,1613293199999,13166735.30331,15039,50758.68,6680526.47091,0
1613293200000,131.562,132.915,131.400,132.323,108177.73,1613296799999,14321656.93686,14201,49804.52,6591033.27067,0
1613296800000,132.332,137.360,132.120,135.192,438138.81,1613300399999,59284739.82138,52661,210326.15,28459571.98379,0
1613300400000,135.192,136.830,133.111,136.705,267259.34,1613303999999,35976004.73341,32895,122524.59,16516047.04098,0
1613304000000,136.700,140.417,135.061,138.197,497439.29,1613307599999,68566795.72625,61627,255465.18,35240892.15454,0
1613307600000,138.233,139.418,133.880,134.799,388222.71,1613311199999,52974278.45615,47319,158184.48,21606242.32535,0
1613311200000,134.806,136.800,128.598,131.722,470324.57,1613314799999,62471771.42912,64216,200719.34,26681165.14664,0
1613314800000,131.823,133.992,129.000,131.409,446780.94,1613318399999,58545664.83716,52571,218929.84,28687049.06986,0
1613318400000,131.486,134.511,131.064,134.446,253753.07,1613321999999,33805093.69715,34784,126781.13,16890475.50617,0
1613322000000,134.440,135.219,132.159,132.797,242628.52,1613325599999,32495759.79937,31103,102269.47,13700655.55061,0
1613325600000,132.811,134.265,132.355,134.089,116506.90,1613329199999,15520971.62499,18777,58416.09,7784148.92328,0
1613329200000,134.087,135.075,132.733,134.089,125630.66,1613332799999,16824320.31247,18858,61781.18,8274883.40303,0
1613332800000,134.071,136.110,133.555,135.451,162115.60,1613336399999,21923887.26775,25884,79539.04,10756590.67042,0
1613336400000,135.464,138.681,134.942,137.446,207416.72,1613339999999,28452470.31762,31972,103871.68,14244729.60779,0
1613340000000,137.438,137.474,135.144,136.600,164314.42,1613343599999,22373610.43154,21050,74570.92,10151950.95108,0
1613343600000,136.600,138.405,135.432,135.844,204324.59,1613347199999,27996855.49261,32359,90036.45,12346297.43026,0
1613347200000,135.890,140.187,135.258,135.587,334492.52,1613350799999,46018480.39060,47373,168981.33,23262408.19639,0
1613350800000,135.600,136.365,129.695,131.763,416766.39,1613354399999,55316566.13669,57013,171556.46,22797094.73565,0
1613354400000,131.685,132.941,117.189,125.315,908835.98,1613357999999,112439889.27534,114148,363414.92,44919495.71935,0
1613358000000,125.314,127.310,122.447,126.423,332260.30,1613361599999,41709528.05314,47539,157663.24,19813053.17698,0
1613361600000,126.369,126.457,121.088,124.955,297911.34,1613365199999,36822638.28396,44207,144515.53,17873089.12054,0
1613365200000,124.961,126.951,124.319,125.471,211650.54,1613368799999,26567257.91162,29218,105767.70,13281232.41960,0
1613368800000,125.446,129.585,125.090,128.473,220134.74,1613372399999,28203552.37458,29735,102663.01,13150679.14061,0
1613372400000,128.473,131.707,128.150,129.881,228983.71,1613375999999,29847365.84734,31036,106754.81,13920487.76277,0
1613376000000,129.844,131.344,128.160,129.727,195718.31,1613379599999,25400318.36645,27928,95582.02,12414267.04910,0
1613379600000,129.722,130.438,128.036,130.199,146563.58,1613383199999,18981222.99631,23298,72911.99,9451233.48705,0
1613383200000,130.199,130.812,128.580,130.272,177127.18,1613386799999,22996996.35870,24869,77413.02,10053467.06161,0
1613386800000,130.293,134.000,129.611,132.219,232585.62,1613390399999,30729291.46676,37683,119319.35,15762553.56586,0
1613390400000,132.239,132.725,130.300,132.047,218629.18,1613393999999,28789409.98708,27257,92112.22,12137269.54598,0
1613394000000,132.056,132.960,131.036,132.012,151243.98,1613397599999,19968121.08660,21735,71954.24,9500821.67471,0
1613397600000,132.014,132.716,129.812,130.437,182633.48,1613401199999,23988235.10409,23941,79433.45,10439891.04084,0
1613401200000,130.394,132.000,130.347,131.360,136107.04,1613404799999,17882276.05101,18385,63939.16,8402128.24285,0
1613404800000,131.362,133.400,131.336,132.493,155202.71,1613408399999,20568792.50885,22027,76746.95,10171330.66405,0
1613408400000,132.502,133.481,131.920,132.428,117444.32,1613411999999,15589478.44551,17907,49471.36,6569189.90647,0
1613412000000,132.439,132.962,131.545,131.648,86621.77,1613415599999,11469351.70791,12834,34824.50,4615330.63634,0
1613415600000,131.633,132.990,131.619,132.501,73963.42,1613419199999,9801406.77026,12940,38788.90,5139184.34873,0
1613419200000,132.521,133.600,132.150,132.279,80221.57,1613422799999,10665006.40827,15315,39996.36,5318852.80990,0
1613422800000,132.275,132.912,128.785,129.416,195690.33,1613426399999,25576017.45915,28497,74267.12,9707556.15166,0
1613426400000,129.489,131.137,128.412,130.669,127611.67,1613429999999,16604132.46179,21547,61293.28,7979556.96525,0
1613430000000,130.687,131.362,129.022,130.037,99226.38,1613433599999,12917114.36551,17601,49091.14,6392724.42229,0
1613433600000,130.036,130.055,126.200,129.596,248316.13,1613437199999,31817072.04928,42603,108764.49,13943282.08384,0
1613437200000,129.666,131.339,129.600,130.154,166115.69,1613440799999,21668610.91828,24244,70429.68,9190808.74830,0
1613440800000,130.163,132.183,129.742,131.497,124120.57,1613444399999,16295953.21389,19032,66418.87,8722826.43681,0
1613444400000,131.497,131.840,130.800,131.074,108776.65,1613447999999,14277117.54218,14858,52706.44,6918883.67370,0
1613448000000,131.065,131.227,129.665,130.807,94628.98,1613451599999,12356805.30288,17086,41984.81,5485285.43522,0
1613451600000,130.815,132.500,130.492,130.935,114630.87,1613455199999,15066122.84700,17855,54636.00,7183242.78049,0
1613455200000,130.946,130.971,128.480,130.350,124138.73,1613458799999,16114070.42456,18922,54614.44,7091858.64131,0
1613458800000,130.342,130.806,129.708,130.600,58061.23,1613462399999,7558176.92579,13022,27929.31,3636396.17241,0
1613462400000,130.595,131.977,129.248,131.904,110213.35,1613465999999,14388222.48277,18440,51771.65,6765149.08420,0
1613466000000,131.922,134.000,131.411,132.557,181798.83,1613469599999,24102884.15019,30148,85494.01,11339224.56741,0
1613469600000,132.557,133.000,130.880,131.457,119465.48,1613473199999,15754272.81811,19869,54549.33,7197663.50674,0
1613473200000,131.455,131.553,130.120,130.631,118063.45,1613476799999,15426569.70816,17006,51033.28,6671047.78434,0
1613476800000,130.644,132.456,129.700,131.165,193023.76,1613480399999,25340268.75039,29083,87530.43,11499384.18510,0
1613480400000,131.166,131.799,129.469,129.623,109941.55,1613483999999,14364207.21048,17169,49623.06,6483924.52592,0
1613484000000,129.647,130.918,128.600,130.784,138210.78,1613487599999,17953713.72360,20299,69610.84,9044434.67485,0
1613487600000,130.747,131.430,130.128,130.478,75534.15,1613491199999,9885154.68886,14763,29016.02,3798440.32976,0
1613491200000,130.469,131.344,128.000,128.753,169087.08,1613494799999,21932904.48740,25068,81188.84,10539230.86769,0
1613494800000,128.785,129.990,128.600,128.782,94991.63,1613498399999,12288993.22289,16004,49493.49,6402981.79805,0
1613498400000,128.763,129.874,127.209,129.756,126721.27,1613501999999,16287151.31304,20605,62402.29,8024262.20259,0
1613502000000,129.766,130.283,128.464,129.019,95929.30,1613505599999,12417571.47592,17899,40994.21,5305629.18231,0
1613505600000,128.997,129.053,127.281,128.319,119758.27,1613509199999,15332756.39969,18671,54323.41,6956471.15864,0
1613509200000,128.353,128.503,126.200,128.378,122129.68,1613512799999,15577801.11450,20014,51666.38,6596500.84466,0
1613512800000,128.376,129.979,127.688,129.841,85402.62,1613516399999,11019960.46137,14067,39376.13,5083255.66476,0
1613516400000,129.846,130.403,129.483,130.334,104890.40,1613519999999,13623277.62951,13329,43227.13,5616492.29042,0
1613520000000,130.327,131.300,129.120,129.327,114041.28,1613523599999,14855318.34419,18037,48394.98,6308041.67454,0
1613523600000,129.391,130.350,129.050,129.433,53584.39,1613527199999,6949363.16120,10204,29078.31,3772148.10110,0
1613527200000,129.442,130.456,129.442,129.829,55814.39,1613530799999,7256377.83966,9874,29509.23,3837090.77699,0
1613530800000,129.828,130.313,128.220,128.967,96420.08,1613534399999,12429117.99435,15371,35638.74,4597344.48638,0
1613534400000,128.952,129.576,127.000,127.535,117451.79,1613537999999,15047158.06936,17613,55655.46,7128199.99455,0
1613538000000,127.525,128.842,127.329,128.201,62734.13,1613541599999,8036529.77604,12974,28021.43,3591145.53477,0
1613541600000,128.205,129.780,128.078,128.951,130037.15,1613545199999,16769978.09351,18018,63015.92,8131340.52740,0
1613545200000,128.932,131.200,128.871,131.198,129942.93,1613548799999,16924783.41032,21316,66944.79,8722587.06737,0
1613548800000,131.196,131.562,129.992,130.558,113781.58,1613552399999,14861608.65920,16950,50114.63,6549755.82904,0
1613552400000,130.558,135.487,130.555,133.778,367102.45,1613555999999,49044850.23055,48934,182396.62,24361205.98969,0
1613556000000,133.790,137.629,133.583,137.364,305201.18,1613559599999,41312723.02244,40849,153834.64,20843911.13655,0
1613559600000,137.376,146.534,137.289,140.899,1120062.86,1613563199999,159075940.15833,134508,544196.74,77330750.60153,0
1613563200000,140.895,144.651,138.206,141.113,641724.76,1613566799999,91089200.17356,77213,298937.36,42456678.40952,0
1613566800000,141.083,143.277,140.276,142.185,388116.76,1613570399999,55032126.40686,52448,188623.56,26756231.29606,0
1613570400000,142.224,149.181,142.202,148.125,915091.93,1613573999999,133721042.05164,113267,467195.03,68299142.67375,0
1613574000000,148.118,148.247,145.000,146.953,451301.80,1613577599999,66192354.50752,59233,195101.73,28626516.96324,0
1613577600000,146.953,156.732,146.776,154.879,1329302.56,1613581199999,202849571.36158,168610,692697.07,105709609.98013,0
1613581200000,154.933,157.300,152.050,153.309,512286.44,1613584799999,78959362.28781,66971,234300.09,36134705.93422,0
1613584800000,153.309,163.358,153.200,160.867,837777.97,1613588399999,133257261.43483,115222,420555.90,66912468.50925,0
1613588400000,160.800,169.000,158.500,168.865,809777.33,1613591999999,132454100.31780,117795,406254.78,66535283.87949,0
1613592000000,168.865,176.920,165.207,167.789,1814027.08,1613595599999,309857593.38165,232848,861198.70,147240301.76038,0
1613595600000,167.790,173.500,166.018,169.395,587300.54,1613599199999,100047434.11594,91472,281553.95,47979922.49587,0
1613599200000,169.430,171.441,163.533,167.644,396739.80,1613602799999,66469416.37580,63038,189810.33,31827811.08936,0
1613602800000,167.645,167.653,160.772,165.556,495809.18,1613606399999,81241074.89634,72482,241844.37,39644306.61229,0
1613606400000,165.638,172.870,165.233,169.799,641770.76,1613609999999,108976212.36835,100388,313049.81,53153552.95609,0
1613610000000,169.808,171.000,166.020,167.786,360199.31,1613613599999,60584164.95680,53360,170247.06,28643926.97878,0
1613613600000,167.847,170.500,166.073,167.659,260316.33,1613617199999,43847227.66029,41296,127670.94,21512785.45341,0
1613617200000,167.635,168.500,166.000,166.201,151968.77,1613620799999,25378353.07981,23924,67225.82,11230212.35603,0
1613620800000,166.216,167.322,163.257,166.929,189668.11,1613624399999,31358975.53123,31828,84888.60,14049021.04800,0
1613624400000,166.929,171.805,166.822,169.519,317279.81,1613627999999,53815497.92713,46935,156076.72,26474079.44161,0
1613628000000,169.519,178.500,168.900,178.051,569344.24,1613631599999,99257577.07896,90544,297994.16,51979691.44368,0
1613631600000,178.051,180.973,172.429,179.800,758564.29,1613635199999,133744547.29669,101699,365024.32,64391339.25635,0
1613635200000,179.870,196.368,179.801,189.270,2068284.57,1613638799999,389628068.92225,262220,1009613.35,190282681.00413,0
1613638800000,189.285,194.300,186.200,189.096,1052517.80,1613642399999,199968608.12786,144921,495307.85,94201638.98840,0
1613642400000,189.102,189.500,183.000,184.087,680434.44,1613645999999,126899267.39647,87087,306449.02,57182480.40862,0
1613646000000,184.088,190.423,182.700,187.415,769649.13,1613649599999,143654399.91891,99081,380378.15,71021868.70619,0
1613649600000,187.410,192.746,182.073,191.485,691430.00,1613653199999,128922757.94146,90012,346307.24,64699004.58770,0
1613653200000,191.485,195.980,188.610,192.491,1048065.26,1613656799999,201856122.07599,139101,499815.58,96312113.33795,0
1613656800000,192.491,197.700,189.228,196.982,781735.90,1613660399999,150903735.50009,106096,395198.72,76395550.20039,0
1613660400000,196.952,199.274,193.450,195.000,1091462.07,1613663999999,214534102.09650,136377,503792.44,99108559.82419,0
1613664000000,195.000,201.690,194.929,199.801,1126976.47,1613667599999,223931904.56132,149355,542770.23,107860118.05870,0
1613667600000,199.885,200.650,190.196,194.655,910659.49,1613671199999,177971654.50748,109586,411329.74,80395346.44504,0
1613671200000,194.674,197.343,190.520,191.826,482319.78,1613674799999,93878832.72849,67179,218325.16,42539275.44735,0
1613674800000,191.826,196.344,191.680,194.243,310699.64,1613678399999,60302595.31579,45081,153383.23,29770856.76900,0
1613678400000,194.232,199.000,193.000,198.677,332016.41,1613681999999,65427440.63034,50606,159944.13,31529222.12494,0
1613682000000,198.671,198.910,194.210,195.158,236902.11,1613685599999,46595856.44231,35511,99058.61,19495800.91484,0
1613685600000,195.160,196.000,190.990,193.736,191151.06,1613689199999,36975911.86359,33351,80773.75,15631518.24250,0
1613689200000,193.730,196.880,191.251,195.549,237176.58,1613692799999,46096700.40503,36829,115013.95,22361155.23754,0
1613692800000,195.571,209.515,195.000,206.727,818330.26,1613696399999,166964739.79261,131939,417268.98,85102604.53457,0
1613696400000,206.752,219.859,204.200,216.107,1230506.58,1613699999999,263462624.54237,175721,605641.23,129698694.01593,0
1613700000000,216.107,217.848,205.768,217.021,1007376.80,1613703599999,213324731.34349,136502,481164.39,101934613.98525,0
1613703600000,217.086,239.695,216.103,232.918,1819098.11,1613707199999,415715775.93752,261308,919510.38,210164627.62949,0
1613707200000,232.845,245.868,228.345,242.827,1330581.99,1613710799999,313547926.47755,179776,657452.32,155117539.02449,0
1613710800000,242.810,288.387,241.000,271.572,3400950.08,1613714399999,889726114.85349,468663,1705367.61,446229628.11452,0
1613714400000,271.572,274.597,244.192,252.212,2568421.01,1613717999999,657705862.48689,450754,1164023.05,298172290.73058,0
1613718000000,252.339,265.306,250.851,261.463,1210735.04,1613721599999,314184134.64595,225291,600266.60,155792975.16148,0
1613721600000,261.439,272.000,255.010,259.077,1309976.94,1613725199999,347069044.94703,260341,595335.07,157901993.08212,0
1613725200000,259.025,262.000,251.146,253.851,864426.53,1613728799999,221857363.31464,175484,407491.30,104669906.22215,0
1613728800000,253.851,265.650,252.117,264.139,786112.29,1613732399999,203806899.97866,155401,385242.53,99955660.39658,0
1613732400000,264.187,268.751,259.600,265.353,699846.21,1613735999999,185311749.10246,141365,310270.22,82183908.70224,0
1613736000000,265.432,277.000,260.000,266.091,1136348.18,1613739599999,304359043.80116,232282,538460.39,144335263.72028,0
1613739600000,265.988,302.250,265.940,298.700,2243761.52,1613743199999,643239621.19245,437329,1143113.88,328074743.74902,0
1613743200000,298.526,350.000,287.575,321.191,3958519.13,1613746799999,1244112438.56042,788057,1938124.20,609766169.87785,0
1613746800000,321.174,331.800,292.560,312.953,3321932.33,1613750399999,1039526879.97429,750539,1552903.27,486326568.47702,0
1613750400000,312.921,320.942,278.500,295.080,1773647.56,1613753999999,536453305.85333,405904,796734.92,241223810.81219,0
1613754000000,295.215,306.329,289.000,301.744,998957.40,1613757599999,298710189.58923,272174,493675.29,147724019.52232,0
1613757600000,301.728,320.000,298.778,317.851,734237.23,1613761199999,226136090.48861,200638,370813.44,114350911.08206,0
1613761200000,317.831,332.000,307.000,326.438,1243315.45,1613764799999,397394232.84797,325271,591535.47,189246354.25841,0
1613764800000,326.454,334.683,315.207,324.392,987903.56,1613768399999,321863537.87961,268483,470754.80,153498179.01443,0
1613768400000,324.484,339.990,311.631,334.341,968952.74,1613771999999,316352598.14346,267940,467778.23,152908052.34333,0
1613772000000,334.424,343.478,326.100,328.316,877600.82,1613775599999,294391067.63709,256894,409628.58,137577285.44911,0
1613775600000,328.345,339.924,323.500,334.094,612833.59,1613779199999,204669989.07713,180335,290678.53,97162053.46199,0
1613779200000,334.111,337.000,287.997,290.035,1929566.56,1613782799999,598062160.82406,523333,857083.03,266059868.30311,0
1613782800000,289.982,307.525,272.000,290.151,1661314.49,1613786399999,481069435.34962,429141,769266.88,223084439.69843,0
1613786400000,290.005,315.998,284.000,303.000,1250033.03,1613789999999,379162559.12940,365134,600798.99,182271332.54957,0
1613790000000,303.000,306.000,287.146,288.400,959550.30,1613793599999,285194519.73226,276756,439982.61,130892735.58279,0
1613793600000,288.462,299.561,280.000,292.786,764796.63,1613797199999,221885338.71910,217847,359060.21,104288035.87792,0
1613797200000,292.800,300.700,289.000,293.784,443558.94,1613800799999,130787419.68413,134001,217432.40,64152379.34637,0
1613800800000,293.789,307.000,292.237,302.326,524935.13,1613804399999,158400471.76999,153105,254595.21,76805912.10367,0
1613804400000,302.344,305.489,290.200,292.094,555471.85,1613807999999,164858355.47844,159780,251711.24,74761451.39085,0
1613808000000,292.114,302.810,292.064,296.125,400935.20,1613811599999,119438644.98295,100772,190612.18,56789321.90816,0
1613811600000,296.104,299.800,292.214,296.325,403255.82,1613815199999,119176535.50601,89723,192458.63,56909521.46242,0
1613815200000,296.374,307.685,294.720,301.204,536652.45,1613818799999,161637617.74636,134862,255739.08,77057268.96519,0
1613818800000,301.242,308.095,300.000,305.725,498852.35,1613822399999,151835232.78629,107784,233982.47,71252822.63505,0
1613822400000,305.704,305.794,295.080,298.653,487204.43,1613825999999,146533435.95427,109686,202422.42,60902937.43953,0
1613826000000,298.602,300.969,285.016,286.346,577006.94,1613829599999,169226072.72299,130140,250905.33,73690532.63040,0
1613829600000,286.327,295.000,266.000,270.142,1249785.48,1613833199999,350584229.74862,283852,549107.37,154311379.85601,0
1613833200000,270.247,283.990,267.100,274.804,1412055.12,1613836799999,389932619.12422,323873,696765.70,192543591.25958,0
1613836800000,274.870,283.176,272.567,278.976,623043.81,1613840399999,173634115.49748,154321,298349.88,83195970.17258,0
1613840400000,278.865,289.833,278.500,284.733,602256.97,1613843999999,171122769.57195,137041,295344.70,83931421.36824,0
1613844000000,284.661,285.583,273.572,278.112,356175.27,1613847599999,99420820.67393,88341,170017.40,47477657.30698,0
1613847600000,278.107,280.983,270.594,273.785,347277.07,1613851199999,95414332.43257,88354,164979.79,45346033.22016,0
1613851200000,273.821,273.849,261.000,270.729,553510.35,1613854799999,148755039.43354,143977,238885.00,64289092.20258,0
1613854800000,270.735,270.871,252.399,254.129,1028295.18,1613858399999,267259292.48127,225675,465284.93,121030783.03555,0
1613858400000,254.222,256.683,223.342,243.432,2172537.65,1613861999999,524821985.83367,459493,985124.51,238457236.65104,0
1613862000000,243.462,260.725,241.514,252.807,1594372.51,1613865599999,403859896.15651,346802,791135.35,200520369.49091,0
1613865600000,253.053,280.997,249.001,275.578,1300220.97,1613869199999,346459016.39660,300517,660294.66,175872010.80220,0
1613869200000,275.614,284.629,269.000,274.147,813728.65,1613872799999,224536895.87838,190510,398096.19,109947253.18268,0
1613872800000,274.135,284.000,271.857,274.856,556920.86,1613876399999,154397806.57965,132870,260206.79,72181667.57471,0
1613876400000,274.856,280.411,265.635,269.171,396394.27,1613879999999,108543204.46754,95041,167940.17,46040655.96177,0
1613880000000,269.238,271.129,257.557,266.114,636042.04,1613883599999,167375725.94894,139234,307139.04,80885906.52474,0
1613883600000,266.308,267.822,260.050,263.557,315869.93,1613887199999,83398226.24089,74637,154710.61,40864908.16757,0
1613887200000,263.557,266.429,257.190,262.127,298750.54,1613890799999,78184871.47193,73812,143354.15,37537502.35242,0
1613890800000,262.160,264.537,252.000,257.083,480534.72,1613894399999,123755174.24441,110472,225073.49,58015992.04822,0
1613894400000,257.069,275.000,256.281,274.519,697445.52,1613897999999,185792376.42964,162134,368820.55,98242155.19019,0
1613898000000,274.752,294.962,273.170,289.477,1241830.69,1613901599999,353740484.93480,289928,616544.38,175724561.83052,0
1613901600000,289.567,297.013,280.054,281.383,912667.92,1613905199999,262784664.40664,197065,421277.15,121433405.15442,0
1613905200000,281.385,286.170,281.000,284.891,342231.18,1613908799999,97186145.77186,80244,161532.26,45887612.58448,0
1613908800000,284.901,294.444,283.182,287.360,587847.55,1613912399999,169513352.49153,134535,274856.89,79295781.34395,0
1613912400000,287.421,296.273,286.000,293.299,517914.53,1613915999999,150792923.20040,118644,264763.95,77109191.00978,0
1613916000000,293.197,309.086,293.107,303.576,1357479.30,1613919599999,409630925.37520,294795,655894.44,197998603.82386,0
1613919600000,303.721,304.965,295.920,302.182,577022.91,1613923199999,173797761.79760,132468,257330.08,77562063.89100,0
1613923200000,302.200,303.694,286.350,287.750,814398.26,1613926799999,240462022.01847,171662,360195.31,106395284.22976,0
1613926800000,287.750,299.504,287.527,297.490,471011.83,1613930399999,138856341.21858,106915,244870.01,72193003.11061,0
1613930400000,297.511,299.300,291.300,297.826,330072.48,1613933999999,97576189.80154,75650,152776.71,45183006.90315,0
1613934000000,297.802,302.753,295.800,299.274,305157.53,1613937599999,91354118.72541,77437,144520.91,43280034.17052,0
1613937600000,299.274,299.340,281.639,286.495,620583.58,1613941199999,180028303.15222,142398,270724.29,78544532.46101,0
1613941200000,286.450,290.000,281.100,281.773,472821.04,1613944799999,135138537.83723,118822,220093.25,62958516.44941,0
1613944800000,281.700,294.000,280.700,293.347,304373.76,1613948399999,87219210.79014,88460,157359.01,45129153.90838,0
1613948400000,293.395,297.000,289.496,294.864,325130.93,1613951999999,95338426.51935,86129,152672.26,44789034.26101,0
1613952000000,294.945,295.986,281.510,282.268,570925.90,1613955599999,163714767.92732,138069,259523.90,74433102.23395,0
1613955600000,282.234,289.301,275.000,286.218,495004.44,1613959199999,140280292.51921,121661,231847.55,65811209.10628,0
1613959200000,286.160,288.822,282.550,285.264,262203.26,1613962799999,74822092.79234,66515,130489.92,37251679.37414,0
1613962800000,285.224,287.068,273.140,274.542,431661.62,1613966399999,120330060.88685,102420,190538.04,53125833.35738,0
1613966400000,274.533,277.800,267.763,277.417,623466.26,1613969999999,170564104.28619,144486,300878.44,82351266.14267,0
1613970000000,277.417,283.998,273.327,274.777,435271.66,1613973599999,121717938.99358,99757,208815.52,58423339.20953,0
1613973600000,274.774,281.393,271.792,277.102,298018.67,1613977199999,82723039.90463,78063,145310.98,40343848.99720,0
1613977200000,277.214,281.500,274.440,278.454,286990.30,1613980799999,79784487.16804,70932,140178.79,38974125.75929,0
1613980800000,278.481,279.998,269.635,271.585,487441.82,1613984399999,133330316.09397,106286,227586.18,62268766.51873,0
1613984400000,271.486,277.231,260.031,263.477,552520.30,1613987999999,149075804.53773,131348,241341.61,65202404.73317,0
1613988000000,263.477,269.400,251.000,266.282,1048211.49,1613991599999,274426580.29528,231322,497926.81,130417747.56875,0
1613991600000,266.259,271.359,258.555,259.207,577108.79,1613995199999,153199335.78056,141219,268382.70,71303094.48730,0
1613995200000,259.079,260.147,235.400,252.024,1831072.30,1613998799999,455060878.19819,396365,862043.65,214425109.04948,0
1613998800000,252.024,257.500,241.000,241.775,1024243.32,1614002399999,256386682.30932,245479,477876.88,119712801.57220,0
1614002400000,241.656,272.888,219.000,270.155,1727857.25,1614005999999,420781924.55912,367813,837742.20,205740846.37141,0
1614006000000,270.189,271.341,252.375,262.792,996206.62,1614009599999,261789381.63678,225080,471530.79,123980539.98970,0
1614009600000,262.651,268.361,258.880,261.438,554391.41,1614013199999,146583023.80851,137459,265012.71,70091244.25974,0
1614013200000,261.414,262.000,245.555,247.011,718006.07,1614016799999,182699454.21762,175117,334024.10,85106014.09787,0
1614016800000,247.128,259.300,241.363,256.641,664256.92,1614020399999,166379148.98234,167878,328431.25,82284859.37832,0
1614020400000,256.633,260.474,251.200,259.516,294044.39,1614023999999,75595562.50592,97626,143860.99,37014860.90401,0
1614024000000,259.484,265.984,258.400,260.586,347666.18,1614027599999,91197146.00882,96352,163256.65,42846480.94997,0
1614027600000,260.513,275.000,260.300,273.834,401486.02,1614031199999,108117713.21525,114715,206158.55,55516739.71117,0
1614031200000,273.834,276.991,264.163,267.307,445054.04,1614034799999,120426034.10055,109897,214966.54,58221698.39099,0
1614034800000,267.294,269.148,257.426,267.467,354910.58,1614038399999,93836496.05676,100934,168305.09,44550243.15518,0
1614038400000,267.444,270.081,256.244,258.361,352251.40,1614041999999,92592074.94151,89572,165806.25,43627803.99881,0
1614042000000,258.346,263.183,249.100,252.438,385095.67,1614045599999,98382840.47662,110352,180140.81,46069374.86711,0
1614045600000,252.438,255.493,237.134,239.747,710054.15,1614049199999,174194246.86239,188341,323276.86,79304345.29223,0
1614049200000,239.635,251.807,239.475,246.760,684089.52,1614052799999,168661186.85117,175776,340656.48,84027189.58561,0
1614052800000,246.913,251.967,234.560,243.642,615392.48,1614056399999,149407698.02023,160968,300667.49,73061608.44994,0
1614056400000,243.642,243.721,227.500,237.283,851068.54,1614059999999,201123451.49761,218625,404737.45,95785680.63138,0
1614060000000,237.283,245.388,231.496,231.939,533407.90,1614063599999,127295792.96527,152776,259554.57,61981598.49019,0
1614063600000,232.006,238.056,230.252,231.948,449023.35,1614067199999,105275014.20708,118593,215012.84,50432532.31305,0
1614067200000,231.908,234.609,193.702,193.797,2084676.76,1614070799999,442162390.18465,419186,941602.67,200145221.49577,0
1614070800000,193.797,218.325,183.500,217.871,1998636.21,1614074399999,408047104.71281,414944,992368.13,203371395.94737,0
1614074400000,217.974,226.000,205.549,214.204,1306772.32,1614077999999,280822710.02934,279135,640961.44,137917051.39968,0
1614078000000,214.154,218.000,187.222,204.151,1357271.33,1614081599999,274690190.44940,289824,653516.36,132426198.19731,0
1614081600000,204.082,225.229,196.255,219.850,1414848.22,1614085199999,296342549.56921,311605,707877.60,148448507.47399,0
1614085200000,219.609,229.500,215.611,224.940,1025638.26,1614088799999,228495597.41549,236184,497923.62,110994373.13148,0
1614088800000,225.000,234.769,210.200,216.969,1026973.64,1614092399999,228352930.75506,217581,484511.82,107743846.18182,0
1614092400000,216.800,234.817,214.128,230.582,941667.86,1614095999999,213035123.66842,220164,456518.16,103306552.05709,0
1614096000000,230.633,236.031,224.000,226.035,676777.12,1614099599999,155167734.90411,171305,333100.50,76447290.55183,0
1614099600000,226.006,230.466,219.407,220.459,508367.12,1614103199999,114645233.53478,124110,241412.10,54504826.01761,0
1614103200000,220.441,223.409,214.338,215.918,471653.78,1614106799999,103104373.15772,109677,229968.76,50314297.91655,0
1614106800000,215.886,220.016,205.478,205.911,602064.72,1614110399999,127010070.20107,138783,288455.53,60865255.38947,0
1614110400000,205.889,219.158,203.041,218.980,586130.41,1614113999999,124124497.52947,143847,289151.60,61314660.50701,0
1614114000000,218.969,224.237,216.250,217.932,388006.44,1614117599999,85252309.61742,92856,182966.28,40226768.73593,0
1614117600000,217.850,225.633,216.603,225.169,267226.66,1614121199999,58894148.27254,64729,130882.51,28873218.97351,0
1614121200000,225.240,231.800,223.677,230.982,339575.18,1614124799999,77051462.06384,79713,157561.14,35777092.40370,0
1614124800000,230.990,231.092,213.200,222.618,661583.30,1614128399999,145458826.15079,132281,327238.41,71830333.67400,0
1614128400000,222.634,234.999,220.596,234.698,441003.90,1614131999999,100273727.66534,108022,217351.43,49488441.98245,0
1614132000000,234.811,243.710,231.200,240.247,554295.83,1614135599999,131518609.94510,129416,264245.57,62757003.59568,0
1614135600000,240.217,247.971,238.522,246.570,404597.69,1614139199999,98264527.47850,89527,199527.15,48492432.36689,0
1614139200000,246.599,256.000,241.946,246.562,814545.71,1614142799999,203280412.45905,163200,396136.74,98959355.53556,0
1614142800000,246.571,253.000,243.000,243.534,492723.25,1614146399999,121789030.93646,109993,240461.15,59422144.95641,0
1614146400000,243.534,248.031,235.000,242.550,569275.71,1614149999999,137038669.32083,121388,277021.16,66722614.66500,0
1614150000000,242.594,255.331,239.337,253.269,545828.92,1614153599999,134671329.65237,109955,269735.17,66610221.63458,0
1614153600000,253.380,271.360,249.000,269.106,1016970.65,1614157199999,266022634.60043,212140,498771.16,130563236.70767,0
1614157200000,269.188,280.811,265.000,271.988,1079715.06,1614160799999,295496199.94970,224330,531312.69,145469348.71559,0
1614160800000,271.966,274.482,258.040,259.025,923258.67,1614164399999,245432690.11502,172592,426191.32,113370364.79446,0
1614164400000,259.042,271.498,258.314,265.926,565369.32,1614167999999,150657672.40589,122895,274863.09,73252843.87416,0
1614168000000,265.926,277.352,265.819,271.568,620977.83,1614171599999,169418871.28419,138066,295132.04,80516167.71094,0
1614171600000,271.646,273.202,252.781,258.706,995302.88,1614175199999,260020231.13498,216135,461818.70,120663667.19040,0
1614175200000,258.758,264.577,239.000,246.761,1066498.77,1614178799999,266046747.94266,236525,486621.77,121482057.55486,0
1614178800000,246.761,257.799,236.490,257.285,871902.83,1614182399999,215835862.75521,192441,433292.58,107394418.45232,0
1614182400000,257.170,260.610,248.521,249.492,620880.35,1614185999999,158125238.96710,134245,294359.89,74999882.96796,0
1614186000000,249.614,260.513,249.561,257.324,397157.82,1614189599999,101584989.91684,96986,206194.49,52743673.25089,0
1614189600000,257.369,257.571,251.244,251.944,253454.26,1614193199999,64323133.03853,58685,121539.76,30859021.20828,0
1614193200000,251.943,253.143,241.000,244.103,411331.20,1614196799999,101465719.38418,84595,187038.44,46129008.69761,0
1614196800000,244.096,249.600,240.724,246.176,375115.62,1614200399999,91792203.00952,89511,185564.08,45435245.71616,0
1614200400000,246.238,246.923,234.315,243.382,473413.54,1614203999999,113639653.41602,104588,228747.25,54950833.27997,0
1614204000000,243.383,249.588,235.414,247.696,352746.97,1614207599999,85560978.41333,87561,183344.60,44511330.82516,0
1614207600000,247.664,255.000,246.500,254.183,382260.53,1614211199999,96424526.05932,94732,191386.82,48280395.51415,0
1614211200000,254.194,265.820,249.622,262.128,515783.04,1614214799999,133253167.06330,126144,258472.91,66801086.93865,0
1614214800000,262.158,263.875,252.566,254.507,355101.65,1614218399999,91751436.71591,70638,160801.62,41561747.36622,0
1614218400000,254.451,257.625,250.602,253.616,244738.02,1614221999999,62149833.84802,57530,119273.17,30311203.03992,0
1614222000000,253.636,253.640,245.620,251.789,295555.14,1614225599999,73764590.96862,68140,142927.40,35687928.96304,0
1614225600000,251.689,254.641,244.000,245.135,399086.76,1614229199999,99275901.32991,91476,192475.36,47903459.13585,0
1614229200000,245.135,251.149,242.220,251.021,310086.05,1614232799999,76486610.26093,77283,156276.04,38574205.57264,0
1614232800000,251.020,252.660,248.130,249.090,198562.62,1614236399999,49671310.87912,44894,89501.75,22395997.97804,0
1614236400000,249.105,251.784,245.500,248.119,228353.32,1614239999999,56807055.29910,54784,110221.23,27432055.79042,0
1614240000000,248.119,250.439,240.000,242.084,366793.04,1614243599999,89638400.73462,76744,160757.21,39319607.81446,0
1614243600000,242.196,244.425,238.000,242.294,441064.62,1614247199999,106424835.45615,98315,213636.74,51591494.38520,0
1614247200000,242.297,248.000,241.200,246.560,313525.45,1614250799999,76764629.36139,69174,158925.83,38933517.68401,0
1614250800000,246.540,250.550,244.518,248.414,372339.50,1614254399999,92243814.16998,82618,185101.20,45891926.77383,0
1614254400000,248.397,260.345,245.952,259.986,564075.53,1614257999999,142831271.39346,133680,287214.83,72739816.42373,0
1614258000000,259.986,265.000,254.258,258.468,763255.86,1614261599999,197924985.01974,165851,359304.90,93190481.24727,0
1614261600000,258.468,261.159,252.500,253.582,419042.39,1614265199999,107529864.39086,100885,201262.33,51670945.25947,0
1614265200000,253.536,257.320,252.400,254.933,306621.93,1614268799999,78213625.23575,75312,150072.50,38295201.07245,0
1614268800000,254.933,260.757,252.524,255.248,366463.91,1614272399999,94192570.59660,87184,179729.05,46213888.84962,0
1614272400000,255.194,255.240,244.487,247.244,519010.53,1614275999999,129303364.79925,112685,237953.53,59281939.07165,0
1614276000000,247.248,249.800,244.070,246.244,294315.34,1614279599999,72907133.86473,61702,141612.12,35079885.52099,0
1614279600000,246.230,249.306,243.100,246.788,236734.74,1614283199999,58415809.76819,59993,117549.15,29019196.27661,0
1614283200000,246.803,247.686,242.432,244.596,275285.00,1614286799999,67310809.70247,64041,127909.08,31279302.53038,0
1614286800000,244.595,245.763,239.416,240.102,301310.36,1614290399999,73156781.59822,65148,148609.06,36108786.97722,0
1614290400000,240.147,248.462,234.257,242.630,535937.79,1614293999999,129383968.22602,126647,253735.55,61299891.65486,0
1614294000000,242.711,244.900,231.000,234.376,448157.82,1614297599999,106972539.87050,113352,207590.18,49617130.83230,0
1614297600000,234.409,234.882,219.046,226.923,921147.70,1614301199999,208605511.68277,225542,425479.84,96443490.14879,0
1614301200000,226.956,235.500,224.000,226.087,592623.80,1614304799999,135904826.20888,154170,285200.80,65414892.64541,0
1614304800000,226.016,232.999,223.000,229.684,429601.79,1614308399999,98148695.63734,107026,219983.45,50277547.98570,0
1614308400000,229.694,231.705,226.443,228.343,264031.05,1614311999999,60507607.11476,69471,131222.79,30080541.51670,0
1614312000000,228.296,233.216,227.300,227.999,278824.27,1614315599999,64247796.65511,63968,131481.70,30305768.35224,0
1614315600000,227.908,229.455,212.500,213.255,513712.02,1614319199999,113597817.68943,111296,219708.97,48686103.77205,0
1614319200000,213.165,222.000,213.000,221.248,436976.78,1614322799999,95716901.42617,101457,227406.33,49822269.46430,0
1614322800000,221.285,223.000,208.872,214.941,674412.78,1614326399999,144777635.63440,148742,325890.70,69973448.26221,0
1614326400000,214.972,223.700,214.961,220.729,477002.83,1614329999999,104764216.44355,110592,236076.12,51864842.86262,0
1614330000000,220.721,232.087,217.723,230.061,553032.37,1614333599999,125084217.21450,124642,286889.44,64895612.42780,0
1614333600000,230.001,232.377,227.200,228.422,403310.52,1614337199999,92646311.83476,88533,206191.23,47397840.04130,0
1614337200000,228.492,230.704,220.303,224.857,458903.07,1614340799999,103159191.57840,93246,221718.68,49840807.98236,0
1614340800000,224.891,231.800,224.227,227.724,388632.95,1614344399999,88702155.35219,85376,193255.80,44096093.35811,0
1614344400000,227.751,228.912,221.684,224.432,402943.68,1614347999999,90562026.30023,87157,197453.67,44387105.31097,0
1614348000000,224.398,230.973,221.711,226.757,475825.70,1614351599999,107851204.14202,94750,236309.00,53607920.36628,0
1614351600000,226.780,235.080,224.500,231.668,515898.12,1614355199999,118517889.98512,110758,270923.82,62288967.11904,0
1614355200000,231.700,238.300,231.238,236.134,428682.74,1614358799999,100667751.64588,93317,217383.83,51069772.94408,0
1614358800000,236.064,239.772,232.034,233.428,296293.06,1614362399999,69956134.11665,72245,143259.58,33836168.65159,0
1614362400000,233.424,235.620,230.500,230.612,205958.50,1614365999999,48044104.03894,52335,95502.08,22290893.60180,0
1614366000000,230.618,231.787,225.000,225.846,304748.12,1614369599999,69497866.22249,67024,144971.88,33060230.05285,0
1614369600000,225.846,228.169,220.900,222.736,294766.02,1614373199999,66113274.90652,69540,131709.59,29573743.63658,0
1614373200000,222.736,225.749,218.589,219.373,288144.74,1614376799999,64184178.42448,67708,140407.71,31292966.58554,0
1614376800000,219.333,220.376,213.780,216.018,300688.97,1614380399999,65466130.68103,73414,138132.16,30099337.88204,0
1614380400000,216.013,221.959,214.121,221.600,240295.29,1614383999999,52629527.92081,63168,119933.40,26288277.90407,0
1614384000000,221.594,232.341,220.351,231.272,310261.36,1614387599999,70511150.61843,88703,159150.61,36179353.50995,0
1614387600000,231.278,231.704,226.330,229.917,263490.62,1614391199999,60316261.85984,69181,122802.27,28115679.06429,0
1614391200000,229.918,230.053,224.478,226.104,180738.87,1614394799999,41109565.68198,49516,84348.78,19191857.16175,0
1614394800000,226.111,231.735,225.630,228.139,218508.76,1614398399999,50052472.69890,61573,116859.77,26770949.85800,0
1614398400000,228.214,230.287,226.181,229.273,166350.13,1614401999999,37956980.41279,43209,80998.55,18483068.73105,0
1614402000000,229.273,235.500,228.236,235.043,222643.49,1614405599999,51646621.57692,62608,120536.56,27973535.24308,0
1614405600000,235.090,238.000,231.544,233.848,289423.72,1614409199999,67949689.10750,67993,139004.56,32643114.02519,0
1614409200000,233.848,234.467,229.444,231.849,254202.26,1614412799999,58938042.97537,63237,118775.41,27550082.04014,0
1614412800000,231.840,233.800,225.668,226.775,322954.79,1614416399999,73935825.08566,70528,147269.26,33712924.42281,0
1614416400000,226.775,227.250,222.037,225.690,359963.96,1614419999999,80936635.86686,80727,174779.07,39325297.81887,0
1614420000000,225.660,229.195,224.970,226.549,234063.45,1614423599999,53123089.72758,53881,115444.99,26218422.99706,0
1614423600000,226.582,231.798,226.502,229.448,204339.70,1614427199999,46856583.88280,49879,103194.50,23667809.18692,0
1614427200000,229.478,231.372,225.534,230.112,295095.52,1614430799999,67545474.54840,68330,140562.89,32190519.81081,0
1614430800000,230.089,232.568,228.353,228.547,205887.64,1614434399999,47394224.37996,53878,102417.28,23584084.77633,0
1614434400000,228.550,230.389,225.030,226.510,194082.81,1614437999999,44118900.39512,46748,91278.80,20749213.75073,0
1614438000000,226.566,228.669,222.000,223.672,297878.35,1614441599999,66989076.78154,72695,142463.40,32051029.98058,0
1614441600000,223.615,226.880,222.000,224.823,207313.37,1614445199999,46610024.84401,52641,103198.79,23212283.39873,0
1614445200000,224.842,227.074,223.904,226.080,114012.97,1614448799999,25732336.10024,29276,58064.23,13105331.95345,0
1614448800000,226.108,227.684,225.804,226.207,83097.80,1614452399999,18843855.63873,21671,37726.48,8557260.19573,0
1614452400000,226.208,229.857,225.832,229.424,136273.06,1614455999999,31076482.71869,35837,70774.26,16138507.92001,0
1614456000000,229.445,229.998,226.522,228.086,130053.59,1614459599999,29737488.58311,35887,59395.21,13584923.17344,0
1614459600000,228.085,231.156,227.558,229.416,155543.58,1614463199999,35661998.46263,43507,78431.82,17988120.38384,0
1614463200000,229.445,229.981,222.711,223.559,150268.46,1614466799999,34086145.01943,39435,65600.40,14897340.05955,0
1614466800000,223.543,226.602,218.991,225.360,399950.90,1614470399999,89066034.38977,91342,197616.64,44043256.87903,0
1614470400000,225.330,229.294,222.500,225.753,260993.78,1614473999999,58947480.93824,62631,130003.80,29373265.17199,0
1614474000000,225.784,227.331,224.501,226.944,120156.21,1614477599999,27182848.35754,31964,56571.03,12798532.65791,0
1614477600000,226.889,227.257,219.000,220.346,228276.95,1614481199999,50723806.90941,50407,98548.78,21916204.92636,0
1614481200000,220.364,221.369,210.829,211.667,440378.44,1614484799999,95001942.65187,106921,196337.04,42379102.60906,0
1614484800000,211.689,215.200,210.000,210.132,360895.33,1614488399999,76748455.20416,88692,182912.10,38917806.99775,0
1614488400000,210.132,216.281,207.102,211.571,360314.65,1614491999999,76657931.72764,93773,173903.25,37040520.48964,0
1614492000000,211.638,211.778,204.374,205.155,488202.01,1614495599999,101576226.37832,107800,233766.17,48659266.31942,0
1614495600000,205.150,211.187,204.482,209.667,371808.49,1614499199999,77462713.49149,81760,199112.08,41496349.01450,0
1614499200000,209.649,215.888,209.356,212.885,408912.23,1614502799999,87038278.15147,82468,207073.14,44100058.33280,0
1614502800000,212.891,215.675,211.396,213.871,222043.84,1614506399999,47628179.74750,47134,104487.72,22419629.11646,0
1614506400000,213.868,216.987,211.458,214.565,247976.43,1614509999999,53126644.85738,52205,121939.13,26141975.21470,0
1614510000000,214.559,219.300,213.385,216.473,255664.26,1614513599999,55420147.61550,54687,131646.94,28551296.33778,0
1614513600000,216.472,217.200,209.479,211.551,326731.23,1614517199999,69454022.41403,62028,145129.26,30839581.58998,0
1614517200000,211.552,211.966,206.689,207.036,288832.89,1614520799999,60441781.22224,57282,130577.38,27332944.39265,0
1614520800000,207.076,209.106,203.000,208.759,469234.85,1614524399999,96822563.94888,94466,223444.18,46130809.67788,0
1614524400000,208.755,209.343,196.522,198.528,657335.02,1614527999999,132370663.80905,123958,315463.97,63565276.03588,0
1614528000000,198.601,202.383,195.000,199.100,567310.27,1614531599999,113178701.35410,109509,276775.36,55245054.17952,0
1614531600000,199.100,201.650,195.401,195.961,316666.65,1614535199999,62978480.40246,63682,154852.37,30804102.74096,0
1614535200000,195.982,199.723,195.100,199.099,246038.32,1614538799999,48697114.03585,50220,123204.04,24391088.05619,0
1614538800000,199.099,205.662,198.157,205.187,266440.03,1614542399999,53721501.01579,55743,141059.66,28444975.78572,0
1614542400000,205.176,207.900,202.368,206.883,265120.70,1614545999999,54320197.09053,52981,128546.89,26345340.61301,0
1614546000000,206.833,210.890,206.770,208.812,259911.11,1614549599999,54273376.40080,64228,126564.94,26437509.30333,0
1614549600000,208.815,209.800,205.238,208.166,155622.09,1614553199999,32325456.99738,36042,71742.94,14911055.24202,0
1614553200000,208.201,214.877,208.050,210.110,319907.39,1614556799999,67771363.22283,72332,156857.35,33228665.18710,0
1614556800000,210.196,220.849,209.052,218.632,504448.55,1614560399999,109154696.15043,107272,261497.95,56569796.91888,0
1614560400000,218.632,220.128,215.197,219.403,243997.40,1614563999999,53177978.63560,53983,122375.45,26677816.76721,0
1614564000000,219.356,226.978,218.407,224.850,356979.78,1614567599999,79924360.90321,78069,185292.15,41467942.39121,0
1614567600000,224.869,229.318,222.678,224.539,321003.34,1614571199999,72560290.51265,66894,155942.83,35273161.53266,0
1614571200000,224.516,225.457,219.764,223.493,339874.04,1614574799999,75485728.55611,61746,167677.96,37250748.04002,0
1614574800000,223.486,225.800,220.500,222.042,223078.35,1614578399999,49835221.70807,45939,107970.99,24122640.98380,0
1614578400000,222.034,223.618,217.107,217.782,260860.69,1614581999999,57454136.62529,54943,119750.55,26390065.82060,0
1614582000000,217.783,223.340,217.648,222.983,239553.48,1614585599999,52831148.98923,54131,129303.39,28518685.95128,0
1614585600000,222.967,232.906,222.560,230.688,605957.62,1614589199999,138260929.37788,125813,314820.49,71847742.29574,0
1614589200000,230.695,239.323,229.400,237.895,716477.44,1614592799999,168557441.88570,146581,360105.20,84770015.24328,0
1614592800000,237.911,250.098,233.501,247.726,851265.96,1614596399999,205985987.89715,175090,427840.06,103535697.78047,0
1614596400000,247.725,258.377,245.321,251.744,1150681.26,1614599999999,290845404.66461,233078,568246.22,143700987.13418,0
1614600000000,251.818,256.324,247.000,251.110,701764.34,1614603599999,176508323.50937,138351,342840.88,86282686.25815,0
1614603600000,251.110,257.551,247.777,247.914,656898.32,1614607199999,165973133.92096,128111,300605.62,75997925.88630,0
1614607200000,247.920,253.722,245.822,249.848,573768.42,1614610799999,143387727.10643,111741,287883.55,71984603.91712,0
1614610800000,249.844,260.000,249.000,256.912,744830.99,1614614399999,190709699.25289,156727,382411.20,97889011.51960,0
1614614400000,256.946,257.633,245.300,249.394,762560.85,1614617999999,191814038.27894,143422,337987.33,85075071.55882,0
1614618000000,249.394,251.000,242.420,243.174,443049.25,1614621599999,109776101.03861,81354,198687.11,49293502.87285,0
1614621600000,243.172,247.609,240.400,247.300,418144.53,1614625199999,101920394.07309,78438,210392.89,51297769.23770,0
1614625200000,247.304,249.680,242.801,244.375,307686.83,1614628799999,75680287.11807,63600,145835.82,35878300.56726,0
1614628800000,244.370,249.800,242.000,246.167,298914.60,1614632399999,73504255.49509,65861,142025.94,34941092.24668,0
1614632400000,246.221,251.516,244.372,250.051,200331.36,1614635999999,49478762.85987,45793,100250.27,24769110.62451,0
1614636000000,250.051,255.000,248.001,254.777,260942.73,1614639599999,65736707.26719,57046,137245.50,34591210.18493,0
1614639600000,254.777,256.974,252.000,255.033,262224.14,1614643199999,66824216.04428,57026,126705.02,32298901.43322,0
1614643200000,255.069,265.584,254.022,256.350,591529.06,1614646799999,153835883.24922,106235,295298.63,76803846.76507,0
1614646800000,256.389,256.485,256.000,256.000,1651.83,1614650399999,423196.63276,256,411.61,105490.00003,0
1614650400000,256.002,256.913,249.000,253.266,347821.20,1614653999999,88105268.00727,63980,162080.08,41073810.60038,0
1614654000000,253.207,253.707,246.362,248.750,274011.60,1614657599999,68367937.52045,48791,125062.89,31202232.10331,0
1614657600000,248.818,251.682,246.643,251.576,185075.73,1614661199999,46076166.46900,36086,97386.13,24254131.93863,0
1614661200000,251.538,253.367,247.777,248.013,179925.74,1614664799999,45133428.07096,38309,84880.38,21299866.28279,0
1614664800000,248.037,249.000,244.300,246.346,263558.04,1614668399999,64981295.15629,48520,122669.83,30256572.30443,0
1614668400000,246.346,248.500,243.142,246.336,248412.40,1614671999999,61074684.07437,47804,126835.01,31188940.03223,0
1614672000000,246.324,253.720,246.253,252.349,301889.48,1614675599999,75724487.07664,66138,147643.13,37038075.42513,0
1614675600000,252.299,256.147,252.005,252.965,297506.97,1614679199999,75584757.55058,61578,141339.83,35912781.22637,0
1614679200000,252.974,254.227,246.490,248.405,288697.55,1614682799999,72417731.38702,58444,124094.33,31163777.56706,0
1614682800000,248.373,253.000,247.133,250.190,243757.46,1614686399999,60927868.08890,51628,126492.82,31625311.94700,0
1614686400000,250.184,252.753,248.000,249.636,225741.21,1614689999999,56445191.38265,44641,104988.53,26268681.42311,0
1614690000000,249.627,252.948,248.915,250.987,225089.70,1614693599999,56506238.65766,46043,113368.22,28457348.67348,0
1614693600000,250.956,256.881,250.169,250.884,395825.04,1614697199999,100291352.89104,81005,201962.93,51210371.95957,0
1614697200000,250.892,252.215,245.500,247.600,357986.81,1614700799999,88923959.42254,65822,162643.59,40422072.13930,0
1614700800000,247.550,247.740,232.100,235.795,739083.39,1614704399999,177457055.08414,137432,315249.11,75714849.20183,0
1614704400000,235.766,238.000,232.368,237.024,618928.02,1614707999999,145687699.78113,114776,314438.02,74058482.59141,0
1614708000000,236.981,238.238,231.555,233.566,418224.74,1614711599999,98137066.79827,78832,207420.78,48702128.02513,0
1614711600000,233.588,234.790,227.121,230.604,462172.22,1614715199999,106794107.69121,85503,220943.07,51069859.03592,0
1614715200000,230.626,233.894,228.600,233.329,401587.48,1614718799999,92731374.46361,70470,220252.83,50873890.40223,0
1614718800000,233.310,235.883,231.293,232.751,343089.45,1614722399999,80221320.09406,62590,171862.86,40192753.31376,0
1614722400000,232.663,237.446,231.759,236.811,177141.34,1614725999999,41675181.61324,36369,85622.50,20159624.78098,0
1614726000000,236.791,240.902,236.000,239.713,241586.82,1614729599999,57746893.39955,50405,119656.13,28603881.15214,0
1614729600000,239.673,242.000,236.054,239.773,246678.32,1614733199999,59025580.44272,50411,111467.03,26686462.06817,0
1614733200000,239.744,242.464,239.056,240.904,176384.20,1614736799999,42480537.26036,36889,82196.12,19798799.59399,0
1614736800000,240.906,242.157,238.307,238.850,179780.57,1614740399999,43228082.87425,36578,82600.26,19874358.89964,0
1614740400000,238.970,240.460,236.889,238.254,142951.39,1614743999999,34130092.71672,29642,69331.63,16555040.35827,0
1614744000000,238.208,245.000,237.760,244.037,294616.88,1614747599999,71461378.56651,54809,152666.45,37028721.68045,0
1614747600000,243.999,246.290,243.000,244.298,287460.36,1614751199999,70284502.86074,48285,133566.25,32675309.47542,0
1614751200000,244.399,250.264,244.303,248.949,345638.28,1614754799999,85563015.31030,64031,172632.18,42741775.91718,0
1614754800000,248.949,251.078,248.023,249.370,279793.00,1614758399999,69875328.66037,48601,133423.97,33328932.87727,0
1614758400000,249.320,254.300,249.105,251.567,371624.20,1614761999999,93626813.85692,67511,184724.81,46539307.60817,0
1614762000000,251.600,254.858,249.036,254.203,382704.45,1614765599999,96369929.85821,67491,184185.02,46399598.62380,0
1614765600000,254.234,254.855,248.927,249.712,344475.29,1614769199999,86916215.29682,60947,149907.52,37846929.27771,0
1614769200000,249.725,252.843,248.250,250.000,298674.85,1614772799999,74767006.71995,53681,137372.57,34406604.65720,0
1614772800000,249.938,255.122,246.455,255.038,452124.49,1614776399999,113466810.48077,83225,236673.17,59433958.72885,0
1614776400000,255.028,255.387,246.303,248.210,504851.11,1614779999999,126020531.58420,87303,228955.15,57128700.08524,0
1614780000000,248.218,248.411,241.175,244.336,601034.28,1614783599999,146720999.70650,98295,297451.90,72632130.99618,0
1614783600000,244.275,246.797,243.500,245.526,246672.01,1614787199999,60455406.73356,47387,118099.26,28955792.21651,0
1614787200000,245.526,248.888,245.448,247.444,249133.43,1614790799999,61656430.92972,48063,129382.31,32026047.97542,0
1614790800000,247.445,250.000,246.054,248.022,195517.02,1614794399999,48524432.09716,42300,89137.94,22132312.86146,0
1614794400000,247.923,249.264,245.160,246.513,145479.64,1614797999999,35952154.72625,32791,67324.62,16648523.64303,0
1614798000000,246.529,246.721,242.000,245.831,237113.71,1614801599999,57853468.99862,48343,109704.51,26764903.25412,0
1614801600000,245.832,246.926,242.119,242.583,155036.67,1614805199999,37900739.98161,35703,72874.96,17819014.13211,0
1614805200000,242.532,245.277,241.220,244.711,134265.06,1614808799999,32681382.18846,30276,63500.30,15456353.27118,0
1614808800000,244.715,245.921,242.068,242.339,98375.73,1614812399999,23997821.42247,26489,48309.67,11785586.98245,0
1614812400000,242.399,244.824,239.867,240.499,198946.23,1614815999999,48218726.47813,41034,82416.19,19990435.27897,0
1614816000000,240.427,243.663,238.100,242.680,275621.92,1614819599999,66227957.11780,50238,143744.45,34549510.12705,0
1614819600000,242.680,247.000,241.331,245.891,212780.31,1614823199999,52006101.82127,46302,110527.10,27020590.29215,0
1614823200000,245.878,250.311,245.226,246.580,259883.49,1614826799999,64580822.93457,55495,130308.16,32388129.68687,0
1614826800000,246.602,247.742,239.678,240.690,309198.03,1614830399999,75086728.73669,61309,148885.94,36151835.75601,0
1614830400000,240.706,242.700,238.471,239.102,235895.39,1614833999999,56798023.11891,47800,109363.84,26348742.15237,0
1614834000000,239.149,243.393,238.735,243.282,192319.13,1614837599999,46382185.05740,36941,97782.52,23589007.46001,0
1614837600000,243.297,244.354,239.626,240.618,209055.86,1614841199999,50638937.73282,41687,102359.06,24797048.86905,0
1614841200000,240.651,243.661,240.212,243.534,135329.55,1614844799999,32810005.07989,31221,69220.95,16784632.52830,0
1614844800000,243.504,246.999,243.459,244.282,241378.48,1614848399999,59221724.41385,49461,115110.78,28243914.55703,0
1614848400000,244.296,244.890,239.100,241.165,295662.64,1614851999999,71347702.45390,59243,130472.88,31480304.52510,0
1614852000000,241.190,242.912,236.549,238.711,343151.19,1614855599999,82148050.59354,60136,156696.86,37536867.06077,0
1614855600000,238.655,239.710,236.028,238.328,200542.96,1614859199999,47763162.47782,39198,91582.73,21822136.17917,0
1614859200000,238.346,239.657,236.713,237.495,156466.36,1614862799999,37284453.52805,32798,76527.38,18240756.51516,0
1614862800000,237.599,237.900,233.469,237.655,265362.87,1614866399999,62589135.18987,51744,130734.18,30841885.99707,0
1614866400000,237.644,241.970,236.512,237.909,282128.16,1614869999999,67444354.32797,56804,134362.12,32122789.30400,0
1614870000000,237.896,239.837,235.524,238.873,240988.85,1614873599999,57229020.62402,46347,109477.56,26000512.64479,0
1614873600000,238.903,240.500,236.921,238.141,208690.37,1614877199999,49797421.90105,41236,97524.40,23280473.19993,0
1614877200000,238.141,239.102,233.400,234.335,241387.08,1614880799999,57108297.98636,47628,119105.06,28188836.24061,0
1614880800000,234.286,234.696,225.577,225.862,444371.28,1614884399999,102183423.96403,83495,180760.92,41592585.16594,0
1614884400000,225.811,230.874,225.671,228.851,247885.42,1614887999999,56770586.70408,50955,123961.02,28393814.96708,0
1614888000000,228.853,230.545,226.066,229.594,205237.34,1614891599999,46882484.53311,43460,99560.71,22745970.08900,0
1614891600000,229.582,230.332,226.550,227.195,123302.36,1614895199999,28166407.93643,28512,56405.25,12885941.14678,0
1614895200000,227.167,230.579,226.480,229.890,113321.23,1614898799999,25895160.10282,27211,53809.19,12294328.24876,0
1614898800000,229.869,231.212,227.538,229.743,152629.56,1614902399999,35067413.37173,36881,76604.79,17607660.35896,0
1614902400000,229.698,229.740,218.100,220.056,461317.57,1614905999999,102578007.80357,81160,200607.54,44593824.78639,0
1614906000000,220.051,220.630,215.700,218.643,295191.09,1614909599999,64381019.94314,55199,143939.08,31412039.87107,0
1614909600000,218.643,221.913,216.250,221.710,208272.61,1614913199999,45659062.34610,42749,109830.46,24082955.58645,0
1614913200000,221.668,222.691,219.250,221.248,154489.56,1614916799999,34134026.36848,32851,70831.33,15653320.80981,0
1614916800000,221.281,221.801,218.142,218.688,131314.99,1614920399999,28938641.23728,32922,57492.35,12672435.65268,0
1614920400000,218.699,221.196,217.148,218.695,184540.00,1614923999999,40417466.80346,39019,88073.38,19295682.70990,0
1614924000000,218.668,222.091,218.402,221.913,134877.61,1614927599999,29698192.10476,34749,71142.68,15671222.99442,0
1614927600000,221.910,226.351,221.850,224.160,277876.45,1614931199999,62309425.54663,57032,144051.39,32296400.38714,0
1614931200000,224.123,225.210,217.010,219.008,258855.00,1614934799999,56973072.65564,56671,120866.74,26601238.43520,0
1614934800000,219.055,221.840,218.541,221.087,130714.02,1614938399999,28808359.54276,29646,69460.24,15310025.91251,0
1614938400000,221.071,222.857,219.600,221.295,126346.96,1614941999999,27978403.09589,29878,57034.90,12631958.98331,0
1614942000000,221.295,224.253,221.295,223.827,147809.68,1614945599999,32955126.02736,32776,73528.06,16394711.10175,0
1614945600000,223.781,225.684,221.579,224.011,230545.09,1614949199999,51608078.95090,46493,113811.18,25483309.77519,0
1614949200000,224.034,227.426,223.320,225.780,293157.15,1614952799999,66092139.79632,58951,144009.18,32476229.99984,0
1614952800000,225.832,231.637,225.600,226.306,392976.76,1614956399999,89770811.24958,75575,185091.16,42279794.75855,0
1614956400000,226.291,228.430,223.450,223.597,234697.06,1614959999999,53014443.03158,48312,111250.51,25131512.23395,0
1614960000000,223.593,223.806,217.772,222.378,359881.88,1614963599999,79487833.88088,70049,166609.73,36803859.74885,0
1614963600000,222.371,225.500,220.926,224.964,206614.38,1614967199999,46180295.49796,43912,103760.82,23195167.14957,0
1614967200000,224.965,227.496,224.678,226.397,224866.36,1614970799999,50863039.32428,45566,114392.80,25876390.26783,0
1614970800000,226.356,228.593,224.676,227.852,145680.28,1614974399999,33027183.97506,33104,76509.46,17351094.40348,0
1614974400000,227.890,228.398,225.668,226.954,113758.92,1614977999999,25822292.18160,27392,53050.11,12044021.83369,0
1614978000000,226.946,229.199,226.760,227.299,135737.99,1614981599999,30983646.11156,31808,69050.48,15766004.04933,0
1614981600000,227.300,230.604,225.800,227.971,165479.33,1614985199999,37689899.28588,37352,82639.41,18824700.33029,0
1614985200000,227.966,228.195,224.002,225.407,109643.00,1614988799999,24723490.79777,29036,52319.17,11797971.95658,0
1614988800000,225.409,228.743,225.359,226.786,121535.32,1614992399999,27601388.49243,32624,55362.54,12574767.43688,0
1614992400000,226.715,226.951,224.614,225.099,89440.57,1614995999999,20163265.72507,21175,42390.49,9559305.20912,0
1614996000000,225.098,225.884,222.666,225.399,59876.14,1614999599999,13447216.63118,17218,27067.69,6081535.80897,0
1614999600000,225.380,226.273,224.068,224.924,78687.71,1615003199999,17711575.05787,20490,43079.41,9695966.94841,0
1615003200000,224.921,225.053,221.927,223.760,98327.58,1615006799999,21950347.57274,25238,46733.99,10434074.31693,0
1615006800000,223.760,228.213,222.462,226.978,163393.47,1615010399999,36870533.46147,36516,88310.84,19939607.40561,0
1615010400000,226.982,230.844,226.982,228.663,252256.63,1615013999999,57828580.35203,50078,125694.95,28822491.46558,0
1615014000000,228.634,230.253,228.000,228.763,113276.79,1615017599999,25964700.28688,25316,59359.89,13611450.72441,0
1615017600000,228.862,232.386,228.734,229.703,225767.94,1615021199999,52132191.15923,48907,109344.21,25252492.37710,0
1615021200000,229.704,230.413,225.274,225.905,203875.23,1615024799999,46425861.54530,41627,93165.83,21221250.68597,0
1615024800000,225.911,227.366,224.010,224.913,171278.05,1615028399999,38713807.55356,32304,75125.01,16997511.57489,0
1615028400000,224.890,226.427,224.442,225.423,104418.80,1615031999999,23544808.44767,24685,54452.37,12279838.23430,0
1615032000000,225.470,225.634,222.168,223.481,187697.39,1615035599999,41950561.81078,37585,91290.91,20405342.23608,0
1615035600000,223.507,223.960,219.424,222.042,247587.14,1615039199999,54810588.70756,49100,120432.74,26673519.53566,0
1615039200000,222.062,223.432,220.825,222.720,156661.60,1615042799999,34809239.70641,33172,80909.98,17980975.00458,0
1615042800000,222.718,223.600,221.500,221.716,133417.96,1615046399999,29705292.44202,26178,64157.57,14287753.16674,0
1615046400000,221.736,224.995,220.500,223.484,191376.09,1615049999999,42724042.21986,36804,95133.07,21249552.37916,0
1615050000000,223.451,225.545,222.203,224.933,157845.71,1615053599999,35389584.74256,31763,77741.93,17434914.17755,0
1615053600000,224.901,226.432,223.726,225.390,122447.16,1615057199999,27587028.48717,28576,67563.00,15228790.42286,0
1615057200000,225.368,225.405,223.940,224.431,74303.92,1615060799999,16685965.74441,19688,31917.80,7168419.63101,0
1615060800000,224.438,226.300,223.014,224.200,121189.89,1615064399999,27248126.05495,28508,61312.11,13789131.59730,0
1615064400000,224.215,225.258,223.000,224.214,78625.39,1615067999999,17638561.83704,22087,37056.95,8314885.24073,0
1615068000000,224.215,227.500,224.001,226.985,87658.98,1615071599999,19795820.14644,24013,43608.60,9848034.09032,0
1615071600000,227.003,227.662,225.809,226.349,110832.78,1615075199999,25101966.88189,23956,42770.67,9688140.18472,0
1615075200000,226.382,229.925,226.340,228.497,163354.46,1615078799999,37316165.20668,33779,83545.02,19085793.64282,0
1615078800000,228.490,229.205,226.407,226.946,112188.95,1615082399999,25564420.93259,26602,51552.25,11752141.10079,0
1615082400000,226.953,229.806,226.687,228.594,115357.24,1615085999999,26375792.88436,26979,63798.90,14590061.47822,0
1615086000000,228.594,230.555,227.213,228.068,116849.24,1615089599999,26751227.68281,29186,55414.50,12689004.01056,0
1615089600000,228.067,228.499,226.819,226.911,77363.94,1615093199999,17612948.35421,19731,34879.39,7942822.63998,0
1615093200000,226.901,227.059,224.770,226.609,132624.06,1615096799999,29974009.43755,27541,63170.03,14283237.02108,0
1615096800000,226.609,227.432,225.716,226.856,70532.83,1615100399999,15981140.43692,18952,36640.16,8304304.15949,0
1615100400000,226.886,230.560,226.337,230.309,117945.12,1615103999999,26969899.02359,29075,62972.76,14401499.38490,0
1615104000000,230.309,232.000,228.171,228.686,240020.20,1615107599999,55273761.37940,49193,104197.81,24006182.13286,0
1615107600000,228.688,237.467,228.526,237.141,319303.97,1615111199999,74419216.15681,68084,180797.59,42126559.10313,0
1615111200000,237.227,244.389,235.215,242.361,626515.48,1615114799999,150619988.20027,126600,297626.31,71563333.42423,0
1615114800000,242.362,243.439,239.600,241.133,317775.79,1615118399999,76703812.17549,60806,139572.75,33701501.61789,0
1615118400000,241.133,241.300,237.597,239.941,233029.78,1615121999999,55777726.49328,42884,106030.08,25385958.05591,0
1615122000000,239.919,240.106,237.448,239.011,137997.50,1615125599999,32934500.33442,32046,62060.74,14813663.04686,0
1615125600000,239.011,241.401,235.402,237.999,300781.94,1615129199999,71630320.37884,57780,149153.54,35536905.73324,0
1615129200000,238.031,238.500,235.250,235.803,151246.34,1615132799999,35855891.61133,32094,64681.86,15343009.22694,0
1615132800000,235.812,239.829,235.703,238.642,204763.70,1615136399999,48722080.94613,42281,103271.88,24574240.23020,0
1615136400000,238.629,239.001,236.656,237.595,102684.18,1615139999999,24406473.46415,27503,49342.65,11731151.34066,0
1615140000000,237.608,237.750,234.000,234.281,133815.59,1615143599999,31574877.47665,28680,55816.61,13177712.31186,0
1615143600000,234.234,234.400,232.285,233.505,180419.52,1615147199999,42120142.57198,33198,82719.51,19316946.11878,0
1615147200000,233.500,234.200,230.566,234.149,206716.46,1615150799999,47989946.09950,39100,102974.85,23918218.29369,0
1615150800000,234.149,235.817,233.220,235.688,97737.79,1615154399999,22920866.26804,22598,49137.19,11528102.74832,0
1615154400000,235.737,238.447,234.671,236.169,125440.63,1615157999999,29700495.69764,31054,65362.61,15481954.29189,0
1615158000000,236.169,241.589,235.939,240.269,215522.74,1615161599999,51457184.01340,43341,120230.82,28705277.39396,0
1615161600000,240.283,243.394,238.000,239.571,324484.22,1615165199999,78238012.69667,59681,153436.86,37005974.84634,0
1615165200000,239.575,240.741,237.000,237.763,159699.94,1615168799999,38197423.27603,31239,74198.68,17756848.71067,0
1615168800000,237.790,237.826,233.414,235.846,222191.71,1615172399999,52336167.04854,47135,101880.48,23994876.93883,0
1615172400000,235.884,236.973,234.370,236.787,108947.22,1615175999999,25670429.26760,27059,56460.99,13305927.95194,0
1615176000000,236.789,237.743,235.016,236.965,107884.45,1615179599999,25519719.14097,26383,52659.52,12460003.03140,0
1615179600000,236.962,241.000,236.842,239.993,152907.42,1615183199999,36511854.11763,37787,78019.34,18634426.39831,0
1615183200000,239.994,240.778,235.079,236.372,186454.77,1615186799999,44262152.85014,40986,82072.43,19484630.76940,0
1615186800000,236.371,237.587,231.641,232.788,259715.89,1615190399999,60745187.92959,49673,119203.51,27883934.97969,0
1615190400000,232.820,233.231,230.100,232.043,227453.88,1615193999999,52660313.06126,45268,113552.42,26293505.93304,0
1615194000000,232.043,233.772,229.000,231.495,188778.40,1615197599999,43661774.84168,40867,88820.51,20553364.39056,0
1615197600000,231.489,234.900,230.531,233.701,166513.55,1615201199999,38792379.32493,37102,87601.62,20410982.58778,0
1615201200000,233.694,235.298,232.196,234.619,169506.83,1615204799999,39587549.97464,37697,75642.46,17670826.23271,0
1615204800000,234.676,234.889,231.666,232.510,123443.13,1615208399999,28794128.13454,29800,56677.11,13225037.55767,0
1615208400000,232.540,235.163,232.466,234.550,160125.70,1615211999999,37481358.21689,36164,88867.04,20800236.70394,0
1615212000000,234.564,236.258,232.110,234.901,196791.23,1615215599999,46149860.33031,45731,91784.71,21534451.19363,0
1615215600000,234.881,236.005,233.029,235.646,157625.46,1615219199999,37026564.66787,33412,74547.12,17518547.03684,0
1615219200000,235.672,236.357,233.725,233.935,125002.05,1615222799999,29346120.34437,31971,56950.64,13373378.38300,0
1615222800000,233.977,234.701,233.086,233.932,72953.66,1615226399999,17079628.41465,18187,33935.66,7946429.26393,0
1615226400000,233.935,235.307,233.389,234.059,91593.99,1615229999999,21463566.46788,21844,48747.80,11423796.01099,0
1615230000000,234.073,237.107,233.914,236.134,118840.21,1615233599999,28007340.06041,30163,54680.48,12888630.57356,0
1615233600000,236.128,237.094,235.529,236.332,92818.89,1615237199999,21926212.57721,24781,44354.13,10479073.98752,0
1615237200000,236.367,236.749,235.323,236.422,84405.60,1615240799999,19919352.49797,21143,45352.21,10704139.79191,0
1615240800000,236.422,237.310,234.630,235.820,95168.40,1615244399999,22466437.58642,24933,42648.87,10071600.31872,0
1615244400000,235.820,241.000,235.796,240.555,205976.12,1615247999999,49214334.77559,50474,102312.06,24450222.93119,0
1615248000000,240.553,241.152,235.820,237.858,260952.43,1615251599999,62063146.29028,47461,116372.22,27665238.79240,0
1615251600000,237.883,242.888,237.635,240.511,267519.04,1615255199999,64334572.85369,56590,129968.86,31253650.28134,0
1615255200000,240.535,246.247,238.500,245.842,252347.75,1615258799999,61201275.93691,61744,127261.83,30885767.82845,0
1615258800000,245.847,248.992,244.578,245.345,341719.34,1615262399999,84302713.22979,73411,157975.32,38986760.10825,0
1615262400000,245.333,245.775,242.500,244.003,195216.57,1615265999999,47638474.50044,40863,88116.48,21506250.62585,0
1615266000000,244.005,246.936,244.000,244.821,155023.96,1615269599999,38059769.77328,37100,71487.62,17549653.74684,0
1615269600000,244.828,246.530,243.527,243.565,187815.80,1615273199999,45992139.84414,40926,86681.84,21234030.37894,0
1615273200000,243.582,244.518,240.600,243.100,222804.67,1615276799999,54037977.47492,47425,103975.86,25238925.95916,0
1615276800000,243.100,248.000,242.600,247.900,252801.37,1615280399999,62218805.43778,60381,123677.64,30442084.72586,0
1615280400000,247.891,265.350,247.630,260.820,1361014.65,1615283999999,352820840.01786,275830,681689.29,176595382.83545,0
1615284000000,260.769,278.320,260.650,271.985,1625212.10,1615287599999,441138143.31934,321509,787477.41,213699361.97347,0
1615287600000,271.983,271.985,264.300,269.085,886015.04,1615291199999,237203608.33742,159388,418610.82,112089806.91179,0
1615291200000,269.070,273.960,265.000,266.526,710054.62,1615294799999,191571869.88708,138588,324709.14,87677253.22271,0
1615294800000,266.511,273.932,265.618,270.871,564136.21,1615298399999,152517834.73862,113222,287001.96,77616978.01794,0
1615298400000,270.823,276.000,268.523,275.121,565660.65,1615301999999,154121569.87132,110276,273105.18,74450377.87762,0
1615302000000,275.149,281.070,273.400,276.577,916469.79,1615305599999,253987218.87498,198843,432560.66,119920763.08644,0
1615305600000,276.639,278.792,271.074,275.536,552065.49,1615309199999,151844971.64607,108801,245847.08,67663878.62539,0
1615309200000,275.587,277.815,271.685,272.769,330241.84,1615312799999,90829154.14514,66866,150009.74,41287456.74217,0
1615312800000,272.753,274.603,269.542,273.470,305706.43,1615316399999,83307894.71296,62607,140638.98,38337496.58412,0
1615316400000,273.448,277.636,273.102,277.347,216484.92,1615319999999,59710358.26186,48414,113325.69,31259675.26932,0
1615320000000,277.352,285.000,276.000,283.849,503434.26,1615323599999,141326831.04071,105356,263475.89,73958134.93851,0
1615323600000,283.849,290.000,282.352,286.682,761080.08,1615327199999,218347811.06997,155629,337143.76,96751469.77153,0
1615327200000,286.690,298.292,286.393,295.427,731878.40,1615330799999,215175421.82364,157151,353294.09,103840099.64987,0
1615330800000,295.495,295.805,289.100,293.464,469371.18,1615334399999,137344997.28818,98852,220068.28,64403340.50844,0
1615334400000,293.424,296.500,286.666,288.240,416106.32,1615337999999,121514365.96694,85314,189332.43,55339349.46382,0
1615338000000,288.231,289.999,274.367,280.849,680176.55,1615341599999,191943952.90500,138996,303316.31,85674804.28198,0
1615341600000,280.817,280.834,264.000,276.203,934336.63,1615345199999,255105584.67182,175241,423520.89,115682632.71833,0
1615345200000,276.161,278.559,270.006,273.437,465639.93,1615348799999,127989833.56554,98849,215531.21,59254015.05529,0
1615348800000,273.392,283.283,271.127,282.008,388546.72,1615352399999,107874654.88693,97281,200915.83,55816240.41057,0
1615352400000,282.066,282.409,275.147,280.119,340578.38,1615355999999,95061921.13376,75721,155610.72,43446104.91276,0
1615356000000,280.132,284.914,276.666,283.099,316904.25,1615359599999,88991060.09756,75574,154800.14,43486020.43157,0
1615359600000,283.098,288.290,281.821,286.361,321388.98,1615363199999,91842990.63211,81724,158590.36,45321219.81789,0
1615363200000,286.299,287.953,283.508,286.553,316583.92,1615366799999,90383278.70242,69845,154983.25,44268143.03068,0
1615366800000,286.575,290.000,282.000,288.367,375485.20,1615370399999,107635096.63720,86910,178144.68,51095475.20361,0
1615370400000,288.369,289.320,276.110,278.690,660061.81,1615373999999,185568852.24573,123472,301399.38,84739138.47237,0
1615374000000,278.727,281.896,275.000,279.908,391361.48,1615377599999,109101504.57345,84145,182826.42,50989904.49322,0
1615377600000,279.906,284.860,279.500,283.535,314639.75,1615381199999,88849988.96576,69319,159298.54,44993306.48628,0
1615381200000,283.563,288.348,282.251,285.245,421199.16,1615384799999,120449686.71575,94940,209419.18,59901017.17243,0
1615384800000,285.261,286.869,281.371,284.818,401607.05,1615388399999,114149406.45857,77593,193203.31,54932999.38612,0
1615388400000,284.864,286.951,282.166,285.535,392389.32,1615391999999,111749133.58209,78488,189570.97,54016082.17219,0
1615392000000,285.565,290.166,284.000,288.842,486376.55,1615395599999,139698237.84308,102538,251347.23,72212352.68909,0
1615395600000,288.842,289.593,285.288,286.648,296260.29,1615399199999,85128977.53227,61705,138713.12,39870115.45724,0
1615399200000,286.648,287.606,281.585,283.351,281343.21,1615402799999,80154141.73450,56311,116043.28,33090541.62558,0
1615402800000,283.374,288.047,282.642,285.975,246379.67,1615406399999,70469946.06336,57923,111224.70,31818879.17144,0
1615406400000,285.961,286.492,275.151,276.796,466953.83,1615409999999,130623701.38754,99182,197157.65,55150056.46394,0
1615410000000,276.796,283.221,270.423,282.757,618333.12,1615413599999,171015564.82354,127178,304419.16,84232335.14751,0
1615413600000,282.790,285.343,281.172,283.130,258314.41,1615417199999,73238783.11198,58961,119809.90,33975579.52323,0
1615417200000,283.129,283.679,275.800,278.397,365180.06,1615420799999,101995090.73454,84840,170078.21,47507944.98304,0
1615420800000,278.397,284.894,275.122,278.473,409492.06,1615424399999,114716233.17662,92264,203394.73,56985700.19897,0
1615424400000,278.443,281.070,275.688,280.487,265295.21,1615427999999,73814414.17776,56373,135323.75,37661942.59209,0
1615428000000,280.484,284.200,279.181,284.126,175413.33,1615431599999,49485863.20005,47250,84171.95,23753563.98353,0
1615431600000,284.126,286.092,280.000,286.043,217569.64,1615435199999,61503885.22519,52159,112812.20,31907039.46693,0
1615435200000,286.034,288.576,282.600,284.247,364155.69,1615438799999,103922929.68833,76854,180341.72,51483357.20844,0
1615438800000,284.181,284.181,278.517,279.230,290240.48,1615442399999,81512909.22009,56928,128479.98,36079462.70737,0
1615442400000,279.234,282.788,277.364,281.883,218550.44,1615445999999,61354385.31991,50720,108434.60,30449676.31608,0
1615446000000,281.872,284.961,279.010,279.189,263247.88,1615449599999,74233989.27539,59552,128844.76,36343956.90329,0
1615449600000,279.195,280.760,272.434,277.624,579864.80,1615453199999,160233008.35921,115551,277243.94,76639079.67041,0
1615453200000,277.589,277.984,274.045,275.864,241900.64,1615456799999,66732527.15693,55887,108180.35,29848349.60868,0
1615456800000,275.855,283.376,275.666,282.413,339822.25,1615460399999,95172742.95499,72482,175111.90,49052942.81213,0
1615460400000,282.412,284.000,280.848,282.804,244939.20,1615463999999,69163673.53877,54128,116086.58,32792888.49289,0
1615464000000,282.788,283.470,280.298,282.787,203700.35,1615467599999,57428081.89918,44706,91139.90,25700619.51220,0
1615467600000,282.769,306.776,282.769,304.241,1540549.58,1615471199999,457808357.32688,324652,781174.75,231931922.30961,0
1615471200000,304.241,316.491,303.512,308.896,2318956.55,1615474799999,716054291.83041,461568,1111758.49,343403757.65349,0
1615474800000,308.896,312.047,286.000,292.021,2213008.62,1615478399999,654405526.35505,437462,1022548.13,302415907.19798,0
1615478400000,292.021,298.500,289.009,292.807,653861.75,1615481999999,192384801.90067,139221,317885.38,93580769.64333,0
1615482000000,292.747,294.000,287.354,291.871,366554.30,1615485599999,106650591.71891,81734,169756.22,49417687.30372,0
1615485600000,291.821,295.619,290.200,294.061,312756.76,1615489199999,91677575.32288,71176,157186.79,46088371.21242,0
1615489200000,294.063,294.400,287.180,287.922,234363.84,1615492799999,68213378.42394,56983,104007.39,30287602.43285,0
1615492800000,287.997,293.000,287.706,291.465,259772.66,1615496399999,75562760.83071,64167,120790.17,35135034.02492,0
1615496400000,291.468,294.945,290.106,291.181,223706.30,1615499999999,65462764.17833,51807,105652.08,30924973.07335,0
1615500000000,291.194,294.440,288.578,290.801,166824.88,1615503599999,48658952.88627,44365,76574.38,22338890.22625,0
1615503600000,290.800,292.858,288.157,290.040,170845.34,1615507199999,49584258.73730,46448,80772.82,23442372.91479,0
1615507200000,290.040,290.954,281.350,285.676,487424.12,1615510799999,138891765.94750,100178,213836.93,60927423.94899,0
1615510800000,285.714,287.085,282.432,283.299,214308.17,1615514399999,61040612.77551,51304,101109.36,28802151.52719,0
1615514400000,283.300,284.464,281.000,283.038,149279.17,1615517999999,42211046.92160,40707,71258.07,20154676.25363,0
1615518000000,283.078,285.232,281.415,283.016,148432.41,1615521599999,42040847.94043,40659,71572.20,20275800.85714,0
1615521600000,283.018,283.949,277.052,280.580,277074.04,1615525199999,77487195.35177,69695,120351.75,33663407.44850,0
1615525200000,280.580,284.500,279.415,283.869,178891.10,1615528799999,50444599.70934,52464,90655.90,25574760.65144,0
1615528800000,283.839,284.120,280.237,281.403,156234.09,1615532399999,44100088.74613,41202,70023.80,19763553.14299,0
1615532400000,281.402,281.402,278.453,279.700,165550.08,1615535999999,46306259.99950,42600,76672.14,21446134.98381,0
1615536000000,279.759,284.402,278.840,282.477,241914.60,1615539599999,68200528.30068,52904,123275.63,34759309.96333,0
1615539600000,282.477,288.706,280.754,287.568,384667.83,1615543199999,109850391.64760,83403,188249.32,53760418.06516,0
1615543200000,287.519,287.523,278.591,283.042,443074.41,1615546799999,125208255.49860,90567,205270.74,58014001.65500,0
1615546800000,282.999,284.600,279.064,280.123,248273.42,1615550399999,69884942.77785,54370,120348.11,33876461.70777,0
1615550400000,280.159,280.623,274.555,275.599,344163.04,1615553999999,95420155.69164,75933,151684.33,42074972.54148,0
1615554000000,275.576,275.809,246.336,264.785,2555724.69,1615557599999,662432587.24236,523355,1182341.53,306185481.16236,0
1615557600000,264.738,268.224,258.900,268.215,766970.62,1615561199999,202285532.73788,157710,375539.91,99108817.84319,0
1615561200000,268.224,273.635,266.500,272.624,611312.00,1615564799999,165033990.65118,131413,290007.05,78304712.31654,0
1615564800000,272.648,275.163,267.000,269.542,504430.62,1615568399999,137250003.02122,102632,237255.80,64603044.12832,0
1615568400000,269.552,271.306,260.440,264.000,440628.84,1615571999999,117326880.27746,94348,203968.44,54346071.13477,0
1615572000000,264.008,267.427,262.822,265.086,273578.75,1615575599999,72677211.70527,63439,144570.24,38411247.68471,0
1615575600000,265.087,266.400,260.603,261.802,270892.71,1615579199999,71381098.09641,64443,130398.70,34374595.37726,0
1615579200000,261.714,264.480,255.778,259.726,409091.25,1615582799999,106038116.11530,87688,190360.62,49358412.84362,0
1615582800000,259.789,265.374,258.502,263.106,301359.61,1615586399999,78970807.70982,68118,153918.32,40338926.49026,0
1615586400000,263.081,266.491,262.094,264.186,99950.27,1615589999999,26435498.85560,33301,47815.63,12649544.31374,0
1615590000000,264.232,266.000,262.319,263.372,111383.30,1615593599999,29430411.64836,31053,48970.25,12941256.81394,0
1615593600000,263.404,263.922,257.551,260.484,237351.91,1615597199999,61651960.95868,54863,108790.60,28268608.95174,0
1615597200000,260.439,260.500,255.550,258.312,205962.35,1615600799999,53045010.40300,50314,92854.40,23919597.65940,0
1615600800000,258.251,262.314,258.139,261.965,157398.17,1615604399999,40976435.06195,39848,86213.75,22455071.81949,0
1615604400000,261.940,264.255,260.200,260.707,173770.89,1615607999999,45603825.81768,43922,87347.11,22933099.59910,0
1615608000000,260.704,263.167,258.666,263.132,116880.24,1615611599999,30462149.42913,34737,62830.77,16380361.49101,0
1615611600000,263.111,266.864,262.000,265.396,178666.72,1615615199999,47259147.35180,45306,92674.71,24520408.10585,0
1615615200000,265.430,266.700,263.768,265.397,107024.48,1615618799999,28371486.15547,30667,54415.03,14430040.04239,0
1615618800000,265.398,271.964,264.600,270.834,232078.08,1615622399999,62387673.44822,60864,124566.63,33492737.58213,0
1615622400000,270.912,274.751,267.381,268.977,300137.87,1615625999999,81234137.80332,69576,147904.24,40044378.07967,0
1615626000000,268.999,269.760,266.760,269.392,128612.65,1615629599999,34485879.33689,31893,63156.39,16940271.36030,0
1615629600000,269.412,280.711,268.670,279.063,636497.38,1615633199999,175932408.79795,142717,306059.94,84606760.74204,0
1615633200000,279.117,284.933,278.435,281.592,423153.80,1615636799999,118985209.40016,98840,202539.64,56967530.84927,0
1615636800000,281.592,283.157,276.030,277.866,392188.63,1615640399999,109695705.85375,81522,174471.66,48833461.96767,0
1615640400000,277.875,278.800,274.110,277.369,258836.81,1615643999999,71565737.01916,59948,124654.84,34478205.69319,0
1615644000000,277.370,280.898,277.287,278.495,187528.15,1615647599999,52325665.93367,47548,94511.16,26371289.90736,0
1615647600000,278.545,280.095,274.179,276.493,196918.29,1615651199999,54509816.07724,47736,87120.40,24115559.77311,0
1615651200000,276.486,278.296,275.000,277.321,174101.67,1615654799999,48182887.05392,38387,84856.09,23489860.79084,0
1615654800000,277.326,279.827,276.905,279.661,132412.65,1615658399999,36864293.10157,36747,67836.96,18888509.50178,0
1615658400000,279.674,280.295,276.359,277.036,151157.59,1615661999999,42049621.71447,33968,71965.03,20022189.06544,0
1615662000000,277.036,279.087,276.180,278.761,129178.05,1615665599999,35864498.58806,29520,65812.40,18277424.29960,0
1615665600000,278.771,282.787,278.633,279.813,266833.82,1615669199999,74851532.14667,58553,128059.44,35931687.53737,0
1615669200000,279.715,280.880,271.688,275.503,277446.34,1615672799999,76557822.48086,62664,117169.86,32344233.66102,0
1615672800000,275.525,277.783,274.210,276.932,116065.25,1615676399999,32050187.30882,32209,61463.71,16977031.08247,0
1615676400000,276.916,279.157,276.400,276.980,119417.20,1615679999999,33169930.69000,34075,54401.11,15116788.84713,0
1615680000000,276.994,277.710,272.988,273.586,152271.76,1615683599999,41963730.31693,37353,70646.50,19474262.13463,0
1615683600000,273.614,273.940,268.000,272.934,255737.56,1615687199999,69307024.20074,56745,117070.82,31739401.98995,0
1615687200000,272.935,274.559,271.031,274.155,123523.45,1615690799999,33713595.33655,33243,55415.49,15133861.76537,0
1615690800000,274.155,275.500,273.000,275.179,103558.42,1615694399999,28399626.70794,30374,53610.01,14705975.87399,0
1615694400000,275.180,275.572,272.700,273.832,98101.15,1615697999999,26884205.76432,28482,46722.19,12807559.88258,0
1615698000000,273.872,273.872,270.643,272.156,111536.90,1615701599999,30344815.72362,29955,52839.87,14374430.85397,0
1615701600000,272.156,272.156,268.200,271.279,157694.96,1615705199999,42593264.97092,39496,72781.95,19667587.39511,0
1615705200000,271.279,272.284,269.068,269.178,109019.32,1615708799999,29524728.88189,28282,52084.85,14107371.88029,0
1615708800000,269.178,273.048,268.145,272.700,185240.88,1615712399999,50169594.73253,42586,95309.24,25819773.19582,0
1615712400000,272.699,276.790,271.847,275.500,163676.87,1615715999999,44979664.66040,42912,78238.90,21501536.52761,0
1615716000000,275.491,275.756,269.500,270.123,208315.53,1615719599999,56702848.93181,47455,96111.78,26159653.55955,0
1615719600000,270.125,271.000,265.220,270.882,273590.18,1615723199999,73544147.22488,63666,125489.24,33756545.61902,0
1615723200000,270.882,272.271,269.752,271.458,136469.40,1615726799999,37016858.02936,37594,62691.85,17009422.49344,0
1615726800000,271.458,271.584,267.000,268.403,159873.74,1615730399999,42983318.88880,39914,75788.69,20375574.69488,0
1615730400000,268.400,270.517,268.107,268.260,109547.69,1615733999999,29509778.65018,32321,51102.50,13765997.96378,0
1615734000000,268.271,268.819,265.555,266.840,172445.63,1615737599999,46052347.66264,39634,81991.07,21900873.22430,0
1615737600000,266.847,268.143,264.302,265.554,191860.58,1615741199999,51064609.94038,47465,87333.61,23248012.96464,0
1615741200000,265.540,268.609,265.230,267.133,125276.18,1615744799999,33495967.24411,31536,63814.11,17061827.99615,0
1615744800000,267.134,269.760,267.134,269.674,78675.11,1615748399999,21151935.74907,25098,39316.17,10570831.92840,0
1615748400000,269.679,269.827,267.440,269.333,70656.08,1615751999999,18991312.64268,22900,31929.97,8582936.08538,0
1615752000000,269.276,269.900,267.153,269.141,74382.85,1615755599999,19954861.95309,22174,37561.79,10078632.78757,0
1615755600000,269.138,269.541,266.231,266.895,53431.32,1615759199999,14290597.33738,16397,26469.71,7080310.66312,0
1615759200000,266.895,269.600,265.400,269.000,105629.94,1615762799999,28237509.17295,30549,50031.06,13378134.57056,0
1615762800000,269.046,270.281,263.114,263.278,180120.07,1615766399999,48126268.81684,44421,80237.58,21466158.67411,0
1615766400000,263.431,267.125,261.000,265.087,219533.25,1615769999999,58066006.67473,51689,101189.67,26780148.70870,0
1615770000000,265.086,266.729,263.719,266.125,102146.65,1615773599999,27085359.41986,30606,50455.43,13379968.71811,0
1615773600000,266.132,267.805,265.269,266.565,94069.39,1615777199999,25079734.62551,30492,47538.34,12677228.85035,0
1615777200000,266.596,267.284,265.880,266.968,56025.10,1615780799999,14939844.23681,18829,28903.73,7707302.54771,0
1615780800000,266.967,268.158,264.200,264.785,106373.09,1615784399999,28308043.34318,30250,50014.62,13312681.06403,0
1615784400000,264.771,264.944,260.900,261.014,157885.57,1615787999999,41542487.25826,34300,69009.11,18168262.61644,0
1615788000000,261.018,262.908,257.000,259.179,264714.14,1615791599999,68758776.10158,55310,122164.74,31737635.96888,0
1615791600000,259.204,259.680,249.649,255.280,599749.07,1615795199999,152542592.93354,115543,261117.18,66444447.73959,0
1615795200000,255.281,259.990,253.900,255.450,290643.29,1615798799999,74731632.07322,58866,138269.30,35573725.90283,0
1615798800000,255.450,257.220,249.729,253.860,581749.58,1615802399999,147066851.53597,105068,281085.17,71072709.86104,0
1615802400000,254.006,258.252,252.854,258.194,239794.08,1615805999999,61423040.30939,55645,118236.15,30283946.65592,0
1615806000000,258.170,258.215,254.217,255.076,185525.50,1615809599999,47561263.13985,43081,72721.17,18651609.30056,0
1615809600000,255.045,256.673,251.000,256.317,255223.94,1615813199999,64788087.97461,61473,125891.71,31965880.19006,0
1615813200000,256.211,260.000,255.440,259.699,216053.37,1615816799999,55702448.11697,47805,111453.94,28737792.68872,0
1615816800000,259.699,261.966,256.189,256.189,264938.03,1615820399999,68849878.83819,62815,118948.80,30925490.38640,0
1615820400000,256.240,259.181,253.552,255.077,221772.17,1615823999999,56804745.00804,51576,107572.23,27566337.61920,0
1615824000000,255.000,257.592,252.795,255.356,208376.08,1615827599999,53262229.04527,52674,106961.57,27349385.82359,0
1615827600000,255.340,255.855,252.367,255.079,151658.72,1615831199999,38518679.08340,39493,74112.30,18823662.56656,0
1615831200000,255.059,258.319,254.168,257.341,102752.59,1615834799999,26359929.19622,32958,53393.24,13699018.70693,0
1615834800000,257.338,259.107,257.252,258.055,85035.68,1615838399999,21974474.66715,25543,39006.72,10079195.57914,0
1615838400000,258.055,259.417,255.726,257.048,102805.19,1615841999999,26500269.57551,32308,49154.33,12670367.35558,0
1615842000000,257.051,258.000,256.275,257.534,43559.60,1615845599999,11201080.78799,19177,22275.87,5728382.09100,0
1615845600000,257.535,258.719,254.085,255.270,93992.10,1615849199999,24042782.20024,27792,43604.05,11155970.54318,0
1615849200000,255.313,257.499,253.448,254.523,100770.12,1615852799999,25747708.67773,30765,47333.16,12094733.29980,0
1615852800000,254.530,256.600,246.319,247.107,343587.77,1615856399999,86309767.58922,76611,142383.00,35806933.01471,0
1615856400000,247.107,247.234,240.000,246.171,414882.53,1615859999999,101163834.62688,89792,183871.08,44863256.95386,0
1615860000000,246.173,248.000,245.213,248.000,134578.51,1615863599999,33195621.03866,36757,67575.03,16672092.11610,0
1615863600000,248.000,248.593,245.500,246.636,132987.96,1615867199999,32831958.51718,36077,63599.78,15703577.85383,0
1615867200000,246.627,249.720,245.632,248.057,121751.25,1615870799999,30196838.50440,32337,60265.70,14945986.89122,0
1615870800000,248.038,248.352,243.229,245.921,196379.64,1615874399999,48229129.56314,42788,95206.85,23373283.63330,0
1615874400000,245.891,250.000,243.300,249.799,221945.52,1615877999999,54799791.44798,51255,112905.37,27886435.23775,0
1615878000000,249.799,253.588,248.900,253.279,227625.06,1615881599999,57156497.12132,54914,117943.54,29625214.85603,0
1615881600000,253.279,258.818,252.226,258.225,237775.47,1615885199999,60705254.24176,63236,123354.38,31496496.80063,0
1615885200000,258.250,259.902,255.500,256.158,234974.94,1615888799999,60492127.63038,55525,111316.28,28666096.39172,0
1615888800000,256.157,257.613,253.700,255.221,170179.28,1615892399999,43479955.10144,47469,77152.43,19720458.21112,0
1615892400000,255.222,255.957,252.415,254.588,150524.04,1615895999999,38275440.64778,36067,71791.67,18259752.19341,0
1615896000000,254.595,255.772,252.190,254.115,157190.08,1615899599999,39925999.88650,40140,76595.42,19459512.08426,0
1615899600000,254.068,257.290,253.700,256.462,185056.59,1615903199999,47314734.08777,48487,93808.94,23986219.69287,0
1615903200000,256.462,257.704,255.104,256.656,149177.56,1615906799999,38238349.20864,37959,72158.54,18498396.12748,0
1615906800000,256.642,258.700,256.019,258.348,130114.35,1615910399999,33482306.76593,37485,64310.79,16552407.99257,0
1615910400000,258.348,258.778,255.575,256.684,142139.78,1615913999999,36543970.91333,35816,65507.66,16839299.81885,0
1615914000000,256.699,257.366,250.600,252.423,194513.10,1615917599999,49267423.35996,49058,89478.29,22666704.77199,0
1615917600000,252.398,254.444,251.663,253.251,99568.92,1615921199999,25205610.48849,28733,48502.08,12281155.24538,0
1615921200000,253.266,254.399,252.512,254.226,63385.32,1615924799999,16069428.77722,21514,30361.50,7696022.91766,0
1615924800000,254.206,256.726,253.970,256.169,92792.67,1615928399999,23732813.94537,30285,43905.58,11229092.69914,0
1615928400000,256.146,257.482,255.374,256.685,54419.24,1615931999999,13968104.49409,19809,25989.35,6672512.09613,0
1615932000000,256.686,258.593,256.250,256.902,80663.73,1615935599999,20765890.66835,26503,38063.43,9801379.96744,0
1615935600000,256.908,258.999,256.566,258.957,84993.55,1615939199999,21915079.16353,22387,40758.59,10510473.06168,0
1615939200000,258.964,260.673,256.062,257.339,141014.80,1615942799999,36432937.58953,36512,67262.10,17387294.49428,0
1615942800000,257.385,257.975,256.122,257.456,60038.31,1615946399999,15437509.36418,20343,28986.02,7453853.89738,0
1615946400000,257.475,257.550,254.644,255.141,75854.89,1615949999999,19419211.05681,23441,29608.83,7580176.18112,0
1615950000000,255.141,256.275,252.800,253.341,91214.42,1615953599999,23238653.42932,22018,38246.97,9750749.14600,0
1615953600000,253.281,255.556,252.421,255.279,79712.67,1615957199999,20282456.09621,19966,42091.50,10712441.01046,0
1615957200000,255.240,255.312,252.348,254.399,88240.25,1615960799999,22397095.50902,21826,41107.19,10435563.12055,0
1615960800000,254.398,255.326,253.788,255.286,75310.87,1615964399999,19178124.53545,21095,37321.99,9504933.09482,0
1615964400000,255.273,255.864,254.500,254.874,79433.44,1615967999999,20275498.13252,20845,37348.44,9534176.92178,0
1615968000000,254.885,255.600,253.703,254.151,90497.78,1615971599999,23044294.14585,23824,43776.05,11148015.88531,0
1615971600000,254.151,254.888,248.624,251.650,199434.83,1615975199999,50212764.83938,45667,89747.26,22608527.76009,0
1615975200000,251.650,253.639,251.080,253.300,92829.50,1615978799999,23463345.49631,25825,44411.41,11226292.04966,0
1615978800000,253.281,253.423,250.668,251.552,99474.45,1615982399999,25065021.42872,26796,48882.46,12316893.94766,0
1615982400000,251.572,252.808,249.108,252.206,135585.86,1615985999999,34062899.28079,34969,63158.76,15868298.36593,0
1615986000000,252.218,253.418,250.923,252.505,110880.77,1615989599999,27956459.93836,28705,54819.38,13825671.01786,0
1615989600000,252.515,253.044,250.644,251.273,129191.48,1615993199999,32533067.25591,30170,67261.43,16943100.37249,0
1615993200000,251.283,253.269,250.467,252.256,135372.72,1615996799999,34103794.22030,31284,68680.49,17307385.73060,0
1615996800000,252.268,255.000,251.517,254.122,139161.23,1616000399999,35316856.72344,33231,73527.78,18661527.26052,0
1616000400000,254.151,257.188,254.151,256.639,131862.10,1616003999999,33714689.30938,40029,70001.60,17895372.70882,0
1616004000000,256.652,262.561,256.652,261.630,337154.45,1616007599999,87773793.56196,75803,159196.03,41452168.40108,0
1616007600000,261.629,266.702,261.330,264.088,365286.18,1616011199999,96497591.54277,78908,162327.71,42883006.62468,0
1616011200000,264.093,264.962,260.280,260.440,182217.35,1616014799999,47904023.25651,38625,76867.72,20224792.82472,0
1616014800000,260.449,264.829,260.421,264.585,114085.66,1616018399999,30015332.86157,29488,58559.18,15406803.68016,0
1616018400000,264.601,266.500,264.150,264.882,138228.14,1616021999999,36654972.04965,36401,62508.29,16578585.59398,0
1616022000000,264.882,272.598,264.822,270.149,233438.94,1616025599999,62937439.61277,62380,114934.79,30985887.17429,0
1616025600000,270.187,273.660,269.431,270.674,200973.52,1616029199999,54558985.57388,49541,92967.02,25244554.36754,0
1616029200000,270.675,275.000,270.649,273.318,144899.06,1616032799999,39527582.21452,38847,72375.60,19740461.45924,0
1616032800000,273.312,277.401,272.544,273.044,204446.85,1616036399999,56229263.11247,51765,94465.02,25992679.18718,0
1616036400000,273.043,274.400,270.523,272.580,121756.68,1616039999999,33196694.72041,30111,52317.99,14270670.68622,0
1616040000000,272.580,274.637,271.956,274.103,115210.29,1616043599999,31485051.30486,27838,56328.60,15394320.36269,0
1616043600000,274.103,276.158,272.796,276.127,114281.07,1616047199999,31369805.70535,34715,50221.23,13789704.67258,0
1616047200000,276.137,276.800,274.255,275.151,136298.12,1616050799999,37560938.00986,36355,56717.15,15632209.19146,0
1616050800000,275.152,275.987,272.316,274.605,165813.87,1616054399999,45474202.90745,42617,72626.61,19923222.08167,0
1616054400000,274.636,278.239,271.555,271.872,276425.46,1616057999999,76056129.33811,65407,121881.93,33551920.75133,0
1616058000000,271.874,275.500,271.604,275.032,128439.25,1616061599999,35183957.04097,33426,64148.79,17566745.17234,0
1616061600000,274.999,275.493,272.100,272.858,124665.08,1616065199999,34117147.05009,31814,57280.03,15679712.22210,0
1616065200000,272.875,273.380,266.094,267.248,284392.00,1616068799999,76516117.29647,62884,118888.61,31980587.12474,0
1616068800000,267.248,268.440,263.292,267.162,271160.13,1616072399999,72186935.05989,58582,130174.40,34670097.08877,0
1616072400000,267.157,268.143,265.203,265.875,125174.83,1616075999999,33381029.66836,32142,60265.27,16073820.11686,0
1616076000000,265.875,266.800,262.154,264.882,195967.38,1616079599999,51875538.14748,45982,85764.30,22715614.72423,0
1616079600000,264.826,270.904,263.721,269.700,238805.44,1616083199999,63988163.79638,56834,125517.16,33617849.96691,0
1616083200000,269.702,271.437,267.122,267.494,240524.36,1616086799999,64869435.64935,60084,106735.00,28801989.86046,0
1616086800000,267.521,268.540,263.737,265.032,141340.93,1616090399999,37643180.39592,38015,64696.98,17235452.60879,0
1616090400000,265.021,265.974,261.650,263.192,161500.61,1616093999999,42596085.50103,41300,70544.73,18612840.59707,0
1616094000000,263.189,263.334,257.501,258.929,239288.75,1616097599999,62360735.55307,58629,104201.01,27178121.79054,0
1616097600000,258.905,262.306,257.461,261.353,135310.84,1616101199999,35276298.00403,35195,65164.80,16990651.91406,0
1616101200000,261.336,264.466,261.021,263.263,65557.82,1616104799999,17214492.02359,22929,34998.26,9193206.07641,0
1616104800000,263.263,264.890,262.454,263.378,88848.19,1616108399999,23442356.07355,24865,42695.07,11270502.37377,0
1616108400000,263.380,264.935,261.008,261.699,102466.68,1616111999999,26913808.90646,27531,46556.52,12227846.56443,0
1616112000000,261.699,262.538,255.001,260.273,272103.88,1616115599999,70206734.03269,56978,122952.99,31714262.41916,0
1616115600000,260.227,262.726,258.658,262.535,90243.47,1616119199999,23482973.54021,26943,46622.17,12136961.09755,0
1616119200000,262.535,264.000,261.547,263.587,89038.42,1616122799999,23403945.71552,27722,41908.11,11017529.57632,0
1616122800000,263.648,264.613,262.890,263.913,70964.68,1616126399999,18726289.64521,19900,35198.47,9289168.37148,0
1616126400000,263.913,266.733,263.905,265.375,112881.87,1616129999999,29974950.33842,33315,56525.65,15009464.66041,0
1616130000000,265.413,267.512,264.421,266.283,109244.44,1616133599999,29043755.33606,28485,51337.96,13651948.33204,0
1616133600000,266.283,267.118,265.194,265.226,81228.84,1616137199999,21585404.81632,21840,36113.47,9598649.53275,0
1616137200000,265.226,265.739,261.448,262.196,122152.03,1616140799999,32199039.09649,29496,49187.66,12965483.36181,0
1616140800000,262.217,265.244,261.055,265.220,123338.22,1616144399999,32485978.77643,33710,64571.79,17010416.41563,0
1616144400000,265.220,267.940,265.041,265.323,123661.85,1616147999999,32949228.99319,34082,58463.18,15578525.05437,0
1616148000000,265.321,267.987,265.195,267.971,83048.63,1616151599999,22120369.03656,23517,41534.97,11064318.35863,0
1616151600000,267.965,269.486,266.640,267.403,122726.97,1616155199999,32885062.24386,37605,58202.80,15596671.17245,0
1616155200000,267.441,268.851,265.710,265.880,119709.26,1616158799999,32015508.19788,29559,53472.69,14307505.57364,0
1616158800000,265.881,266.427,264.083,264.634,124513.38,1616162399999,33022914.83745,32462,58681.18,15567425.86739,0
1616162400000,264.633,267.393,263.213,267.344,116423.08,1616165999999,30880761.22821,30925,56338.06,14954089.24670,0
1616166000000,267.351,267.682,265.900,266.920,96005.59,1616169599999,25635490.59075,27609,47078.59,12572698.79966,0
1616169600000,266.920,267.794,266.050,266.302,92522.00,1616173199999,24689810.40983,25764,39152.27,10448129.73539,0
1616173200000,266.302,266.791,265.148,265.826,55521.43,1616176799999,14765260.17289,17477,26284.88,6990380.46746,0
1616176800000,265.826,267.386,265.000,266.746,69512.22,1616180399999,18514243.67657,22054,33316.36,8875864.87900,0
1616180400000,266.713,267.090,265.514,266.128,46281.85,1616183999999,12323807.04750,15705,23654.54,6299272.66791,0
1616184000000,266.137,267.993,263.362,263.995,132212.36,1616187599999,35133843.11249,33938,63318.64,16835155.80920,0
1616187600000,263.995,265.903,263.625,264.917,36862.00,1616191199999,9764615.83161,14355,18044.18,4779181.68063,0
1616191200000,264.918,265.114,263.830,264.904,35302.37,1616194799999,9336650.32633,13771,16380.47,4332053.92487,0
1616194800000,264.905,264.905,262.263,262.924,87367.45,1616198399999,22981160.27479,22601,38093.79,10022095.75377,0
1616198400000,262.933,266.300,261.585,265.886,125056.96,1616201999999,33022691.38833,29167,55549.76,14676108.34725,0
1616202000000,265.899,267.214,265.160,266.128,81347.64,1616205599999,21634866.17892,21968,36561.91,9724686.36277,0
1616205600000,266.128,267.364,265.365,265.482,83278.20,1616209199999,22168995.83642,20209,33786.64,8995096.76987,0
1616209200000,265.484,266.717,264.239,265.188,78229.91,1616212799999,20746226.84880,21672,40446.58,10725462.08140,0
1616212800000,265.184,265.260,263.630,264.100,45896.92,1616216399999,12144612.73397,13613,20733.07,5487279.39942,0
1616216400000,264.100,265.280,263.863,264.528,39558.39,1616219999999,10465914.06222,13760,19607.37,5186856.41915,0
1616220000000,264.529,265.600,264.170,265.579,38272.07,1616223599999,10136842.04226,13649,19227.00,5092519.13422,0
1616223600000,265.579,270.764,265.222,270.094,165953.07,1616227199999,44479586.96149,49369,89578.35,24004146.50963,0
1616227200000,270.071,272.642,268.206,269.150,234628.06,1616230799999,63446150.91792,50594,108787.56,29422045.47006,0
1616230800000,269.170,270.176,267.349,270.012,124121.40,1616234399999,33341275.82891,33915,56317.71,15135381.28728,0
1616234400000,270.012,271.022,269.000,269.601,96821.54,1616237999999,26138807.61540,28486,42581.88,11498454.15090,0
1616238000000,269.602,270.700,268.803,269.722,84914.77,1616241599999,22909542.22326,27066,37977.63,10245943.41311,0
1616241600000,269.737,270.095,268.200,269.829,74957.47,1616245199999,20193405.40171,22911,35061.20,9445910.59977,0
1616245200000,269.865,272.926,268.551,269.407,236007.26,1616248799999,63959800.22336,54941,113387.70,30737549.79500,0
1616248800000,269.394,271.000,268.500,270.615,121560.52,1616252399999,32793817.49999,29398,60246.70,16253837.99928,0
1616252400000,270.615,274.848,269.968,271.549,272166.12,1616255999999,74096662.63594,64496,140053.06,38139383.68856,0
1616256000000,271.549,272.273,269.424,270.207,160516.80,1616259599999,43521715.42855,35588,67297.69,18249386.65927,0
1616259600000,270.207,271.614,269.553,270.451,79532.72,1616263199999,21538940.11932,21598,36241.65,9815673.27053,0
1616263200000,270.449,271.646,270.180,270.362,58445.30,1616266799999,15831674.57880,17868,28908.41,7831424.71525,0
1616266800000,270.361,272.053,270.262,271.500,59632.25,1616270399999,16178215.43497,20311,30004.13,8140942.90409,0
1616270400000,271.499,271.508,265.500,267.047,216546.75,1616273999999,57999224.88089,46488,91031.10,24379600.89904,0
1616274000000,267.047,268.398,266.747,267.783,39445.76,1616277599999,10549742.83313,15128,19676.02,5262909.50999,0
1616277600000,267.779,268.398,265.000,266.300,65079.83,1616281199999,17348034.89669,20747,26167.91,6976938.35893,0
1616281200000,266.300,266.300,263.306,264.332,113429.97,1616284799999,30044371.97494,31093,53707.05,14228245.22748,0
1616284800000,264.305,267.572,261.500,265.923,175161.59,1616288399999,46409781.76290,41099,78097.00,20706300.14748,0
1616288400000,265.923,268.121,265.000,266.641,82714.46,1616291999999,22075926.29524,24481,41493.59,11072967.81922,0
1616292000000,266.663,266.663,262.157,263.339,107358.01,1616295599999,28335161.55128,28448,46064.81,12156566.56812,0
1616295600000,263.342,267.300,262.450,267.280,110535.05,1616299199999,29262410.69897,30165,54287.04,14370868.26289,0
1616299200000,267.245,267.356,262.475,263.328,116645.79,1616302799999,30854262.56124,33682,52949.46,14004368.45272,0
1616302800000,263.323,265.199,262.520,263.092,82153.60,1616306399999,21677840.50216,25399,39711.88,10481284.67406,0
1616306400000,263.087,264.957,261.500,262.839,105042.15,1616309999999,27671593.79287,29699,48819.21,12866626.82405,0
1616310000000,262.840,264.454,262.783,263.878,64755.16,1616313599999,17079047.66811,18966,29581.85,7802477.04902,0
1616313600000,263.864,265.490,263.452,265.120,78073.01,1616317199999,20670452.08816,22437,41992.21,11118776.45131,0
1616317200000,265.065,265.583,260.106,261.332,180558.11,1616320799999,47396236.55706,39812,70377.12,18478331.84896,0
1616320800000,261.322,262.582,260.228,261.468,100033.02,1616324399999,26160767.86855,25458,46439.55,12146442.56954,0
1616324400000,261.406,261.406,258.500,260.414,121445.32,1616327999999,31582738.12964,30322,51307.48,13347223.19731,0
1616328000000,260.425,260.758,257.232,260.545,134950.92,1616331599999,34939497.20064,34080,55515.92,14379649.00694,0
1616331600000,260.556,264.263,260.512,263.417,178169.40,1616335199999,46856514.39078,39428,89526.61,23543551.92460,0
1616335200000,263.396,264.224,263.000,263.622,63742.73,1616338799999,16809976.30503,19811,30467.13,8035439.13998,0
1616338800000,263.623,264.988,263.020,263.380,89296.59,1616342399999,23563363.38734,22030,40981.05,10817510.33526,0
1616342400000,263.376,265.628,262.568,263.316,123331.71,1616345999999,32538318.31860,29424,62867.14,16592336.50846,0
1616346000000,263.296,264.199,262.957,263.788,50488.75,1616349599999,13307189.75759,16753,26396.34,6957868.65604,0
1616349600000,263.788,265.338,263.400,264.546,48581.93,1616353199999,12849989.69772,15758,23909.36,6324295.99346,0
1616353200000,264.547,266.294,264.547,265.257,71135.94,1616356799999,18886155.68501,19781,33403.99,8869555.34328,0
1616356800000,265.241,267.000,264.644,266.752,71162.77,1616360399999,18928016.53102,21288,35992.41,9574074.33454,0
1616360400000,266.752,267.760,265.818,267.450,55479.41,1616363999999,14815307.46417,18378,25338.10,6767742.05489,0
1616364000000,267.440,267.727,264.610,264.684,68482.80,1616367599999,18204512.52169,19347,28392.94,7550033.79963,0
1616367600000,264.684,265.529,263.400,264.852,63681.64,1616371199999,16836599.04940,17657,33644.06,8896063.59974,0
1616371200000,264.852,265.517,260.500,261.124,111298.79,1616374799999,29264359.45554,30177,46011.93,12102903.95704,0
1616374800000,261.124,262.759,260.111,262.590,79172.33,1616378399999,20699560.36148,20536,41061.12,10737469.65863,0
1616378400000,262.598,264.975,262.009,264.828,57044.73,1616381999999,15053790.83447,20019,26616.26,7022947.02592,0
1616382000000,264.828,269.165,264.790,268.155,115958.33,1616385599999,30991310.37556,35893,60090.95,16061890.93729,0
1616385600000,268.171,269.015,266.250,267.098,94676.63,1616389199999,25327061.85297,24694,40601.21,10865943.46929,0
1616389200000,267.098,268.763,266.773,268.060,72338.80,1616392799999,19357254.10649,21997,36279.32,9709744.51229,0
1616392800000,268.049,269.700,266.645,267.100,102213.56,1616396399999,27417578.11686,31209,47386.50,12715052.46769,0
1616396400000,267.100,267.553,265.500,265.969,75073.11,1616399999999,20010527.83178,22434,32410.56,8642250.65622,0
1616400000000,265.967,266.435,264.150,264.522,81171.36,1616403599999,21538879.99182,22988,36018.67,9558783.86936,0
1616403600000,264.522,268.398,263.751,267.887,115279.72,1616407199999,30669941.65887,27956,72785.44,19381581.57557,0
1616407200000,267.847,269.440,266.713,266.935,166227.02,1616410799999,44586281.52687,41890,79813.46,21412891.18576,0
1616410800000,266.935,267.847,265.839,267.501,74503.90,1616414399999,19895261.87402,21288,34224.73,9141275.15193,0
1616414400000,267.505,267.632,264.620,266.195,100878.14,1616417999999,26847433.15595,26839,45672.77,12157355.78146,0
1616418000000,266.225,267.115,264.206,266.688,124100.01,1616421599999,32998015.33218,30167,52874.24,14064157.01905,0
1616421600000,266.688,268.443,265.751,267.469,139399.09,1616425199999,37258345.71026,35359,69500.74,18576476.82391,0
1616425200000,267.505,268.480,266.662,267.756,90008.31,1616428799999,24080776.75476,24789,44168.31,11818166.22454,0
1616428800000,267.758,269.250,265.583,268.536,201349.05,1616432399999,53888054.96978,47001,94839.11,25390116.82949,0
1616432400000,268.541,276.339,267.864,275.580,478003.35,1616435999999,130625051.39930,106321,251868.82,68800860.88946,0
1616436000000,275.557,277.607,270.320,270.781,342395.39,1616439599999,93632049.59017,75272,158725.62,43419722.67601,0
1616439600000,270.803,271.600,263.000,265.993,478839.70,1616443199999,127810446.69389,97113,195940.73,52301447.84188,0
1616443200000,265.991,268.441,256.728,259.023,446264.45,1616446799999,117126338.57682,88401,184041.13,48346020.52091,0
1616446800000,259.006,261.531,256.611,258.027,182201.83,1616450399999,47181972.69280,46925,80649.89,20893332.65738,0
1616450400000,258.002,258.477,253.000,258.212,305907.90,1616453999999,78257627.68661,72336,130347.48,33379253.05498,0
1616454000000,258.213,259.331,254.459,254.967,149841.44,1616457599999,38540144.61760,39004,68637.88,17662090.15016,0
1616457600000,254.990,259.180,253.000,259.106,233090.73,1616461199999,59822764.59567,53060,119162.95,30590775.65376,0
1616461200000,259.104,262.286,257.831,261.737,122941.04,1616464799999,32004553.25150,31937,65908.47,17156991.80920,0
1616464800000,261.739,261.956,258.164,259.049,114429.32,1616468399999,29755017.65973,31310,49177.18,12787851.97936,0
1616468400000,259.114,259.710,257.618,259.568,71516.32,1616471999999,18494091.24865,23541,34823.06,9006331.98734,0
1616472000000,259.564,260.348,257.363,259.549,90583.18,1616475599999,23446628.32234,25905,42649.61,11036534.44927,0
1616475600000,259.554,259.974,253.108,256.855,209933.88,1616479199999,53706720.04936,51155,98171.30,25119597.90847,0
1616479200000,256.878,256.962,252.000,252.643,242293.86,1616482799999,61504813.69086,51337,115446.03,29307404.14388,0
1616482800000,252.651,258.100,252.597,257.399,123002.11,1616486399999,31444847.11112,35068,65443.36,16727656.73613,0
1616486400000,257.361,258.231,255.414,257.438,109280.60,1616489999999,28083041.97671,29557,52893.43,13595612.57087,0
1616490000000,257.447,260.263,257.117,259.789,137435.97,1616493599999,35596182.30008,37206,70838.30,18347689.86648,0
1616493600000,259.759,260.182,258.195,259.299,79445.38,1616497199999,20600301.85847,24097,37832.73,9812097.98238,0
1616497200000,259.246,260.432,255.300,256.300,135058.80,1616500799999,34836079.89172,33495,63215.99,16304659.71067,0
1616500800000,256.269,260.530,256.269,259.578,161736.30,1616504399999,41888365.20943,41927,80035.21,20729490.66895,0
1616504400000,259.608,263.031,259.402,261.162,204933.22,1616507999999,53589822.18761,47921,100253.37,26217632.67580,0
1616508000000,261.161,261.774,257.091,259.658,206823.17,1616511599999,53585643.58538,46585,100109.35,25933524.24535,0
1616511600000,259.678,260.980,259.256,260.169,108505.83,1616515199999,28227186.31727,28553,51223.89,13326829.90031,0
1616515200000,260.169,261.710,258.540,260.973,150023.09,1616518799999,39059836.72720,36924,70409.14,18335947.14856,0
1616518800000,260.941,261.733,259.000,260.093,97690.48,1616522399999,25424799.75580,27361,45122.07,11745327.52982,0
1616522400000,260.100,260.443,258.298,258.321,77602.66,1616525999999,20142670.80801,22527,36056.29,9358772.38588,0
1616526000000,258.318,259.261,256.323,257.332,100279.64,1616529599999,25827064.30177,28624,48665.73,12533816.17393,0
1616529600000,257.333,257.769,253.754,254.175,108789.85,1616533199999,27818780.91723,29346,47783.96,12223084.38192,0
1616533200000,254.179,255.303,253.000,254.677,68947.22,1616536799999,17513294.07128,22052,36395.42,9246174.95443,0
1616536800000,254.677,256.922,253.937,254.829,73274.33,1616540399999,18730480.76002,24126,31798.85,8130522.42002,0
1616540400000,254.830,256.617,254.670,255.654,66437.42,1616543999999,16984996.36986,21719,32030.95,8189299.55782,0
1616544000000,255.605,257.218,251.000,251.853,203137.61,1616547599999,51451090.77596,48404,91805.45,23262166.58980,0
1616547600000,251.855,256.143,251.570,255.768,107423.77,1616551199999,27317085.57967,29880,53776.23,13670962.53439,0
1616551200000,255.776,257.200,254.977,255.951,66097.98,1616554799999,16943928.18582,24216,32853.06,8422769.39935,0
1616554800000,255.962,256.999,254.574,256.516,97919.78,1616558399999,25076585.58188,26519,49363.88,12645215.56307,0
1616558400000,256.517,257.245,254.884,255.439,99957.52,1616561999999,25602235.29527,26224,42392.08,10858656.71542,0
1616562000000,255.409,255.991,253.249,255.811,82670.97,1616565599999,21052217.88693,23370,37807.60,9630610.74013,0
1616565600000,255.749,259.164,254.494,257.816,156516.54,1616569199999,40222022.95310,39276,74105.17,19043882.95009,0
1616569200000,257.829,259.950,257.600,259.732,125375.41,1616572799999,32486711.96296,31475,59554.62,15432557.96102,0
1616572800000,259.777,261.899,259.420,260.020,136908.89,1616576399999,35671506.86413,35370,64126.69,16709949.46080,0
1616576400000,260.066,264.848,260.066,263.715,187653.37,1616579999999,49348863.52535,53181,86927.39,22856980.76896,0
1616580000000,263.715,264.493,261.800,263.930,133731.98,1616583599999,35192593.10902,33940,61321.46,16139440.99310,0
1616583600000,263.956,265.173,262.692,263.377,92621.80,1616587199999,24425614.98758,27293,43435.85,11456086.58637,0
1616587200000,263.352,268.643,263.352,267.082,233317.41,1616590799999,62213637.22769,51750,115326.75,30753469.93680,0
1616590800000,267.082,268.807,263.668,265.501,200896.77,1616594399999,53565589.25425,46233,84073.20,22435039.70609,0
1616594400000,265.500,266.200,263.000,263.675,136298.57,1616597999999,36097703.78732,31541,66350.50,17579854.55237,0
1616598000000,263.704,264.500,260.737,262.953,151776.11,1616601599999,39856156.41043,37157,68097.59,17890052.33960,0
1616601600000,262.961,263.900,259.508,260.638,151999.39,1616605199999,39711935.10400,37579,71370.81,18653144.88338,0
1616605200000,260.651,263.380,259.981,261.557,110653.31,1616608799999,28963194.84371,32480,56875.97,14887343.86815,0
1616608800000,261.616,262.667,258.112,258.226,115168.78,1616612399999,29996135.27178,29044,49847.98,12986134.88974,0
1616612400000,258.244,259.500,254.000,255.096,216684.17,1616615999999,55533401.90125,46429,85727.73,21969993.58989,0
1616616000000,255.096,259.027,251.650,257.281,298436.11,1616619599999,75997957.23342,62706,151526.19,38606786.44293,0
1616619600000,257.281,257.966,254.000,255.148,110837.37,1616623199999,28356611.99491,35259,54705.88,13997484.31531,0
1616623200000,255.189,255.204,240.000,246.962,574865.37,1616626799999,141918011.21897,112755,230393.87,56843100.22798,0
1616626800000,247.003,250.998,245.697,248.468,190442.27,1616630399999,47270556.80095,43602,93353.69,23171909.30957,0
1616630400000,248.520,250.084,246.000,247.886,167742.88,1616633999999,41594352.11533,40741,79748.54,19777719.12335,0
1616634000000,247.901,248.481,241.548,241.971,171813.06,1616637599999,42127048.88410,42061,75921.99,18622421.45038,0
1616637600000,241.957,243.358,238.062,240.839,283889.43,1616641199999,68384019.37804,63810,130017.20,31337588.79651,0
1616641200000,240.787,242.764,238.121,240.950,139587.20,1616644799999,33558084.11803,38715,67835.73,16314403.91960,0
1616644800000,240.964,242.930,238.794,241.741,108801.63,1616648399999,26256191.48865,29591,52879.25,12760703.29632,0
1616648400000,241.735,246.308,241.000,245.703,125719.10,1616651999999,30775995.41035,30517,62788.73,15370502.94700,0
1616652000000,245.671,249.129,245.409,247.526,131140.37,1616655599999,32404336.03460,32989,60920.73,15051873.71126,0
1616655600000,247.530,248.377,241.500,242.121,157415.45,1616659199999,38607975.47403,36906,69953.83,17162842.37751,0
1616659200000,242.116,246.285,241.538,244.881,156394.01,1616662799999,38152217.95608,35914,76275.32,18607893.24850,0
1616662800000,244.893,247.101,243.625,246.751,84779.26,1616666399999,20795096.32361,23165,40888.94,10030596.81124,0
1616666400000,246.719,247.216,244.632,246.769,105998.26,1616669999999,26086404.64967,26240,44332.31,10905948.54521,0
1616670000000,246.798,247.559,241.832,241.946,143524.91,1616673599999,35135054.21520,34148,61774.97,15131242.89473,0
1616673600000,241.947,243.345,222.902,230.072,1072485.62,1616677199999,247579506.48226,218246,497425.38,114802339.53967,0
1616677200000,230.015,235.785,226.898,234.349,405377.58,1616680799999,93965138.64387,90692,203530.57,47175222.08246,0
1616680800000,234.350,236.663,230.460,232.104,290642.81,1616684399999,68049774.87366,60398,118760.84,27788229.11997,0
1616684400000,232.103,233.979,229.274,231.106,270494.39,1616687999999,62668567.95479,65888,132882.85,30790117.59705,0
1616688000000,231.089,234.671,228.528,232.151,332044.57,1616691599999,76746883.48613,72656,147234.03,34019727.29152,0
1616691600000,232.113,234.448,231.000,234.160,155144.42,1616695199999,36148224.57918,42522,76726.92,17881477.78699,0
1616695200000,234.177,238.854,233.500,237.215,193749.27,1616698799999,45732590.54013,62753,101382.08,23935219.36352,0
1616698800000,237.177,237.846,233.839,235.920,126264.81,1616702399999,29766152.52959,37417,63915.99,15071171.09700,0
1616702400000,235.920,237.888,234.510,236.152,122205.60,1616705999999,28910374.11109,32917,59836.92,14158180.94302,0
1616706000000,236.152,237.888,235.152,237.386,79258.19,1616709599999,18758700.80308,21017,38375.10,9083267.13265,0
1616709600000,237.427,239.770,234.113,234.931,130963.95,1616713199999,31082820.87815,39338,59437.85,14112239.05849,0
1616713200000,234.937,236.659,233.003,233.852,95833.82,1616716799999,22515568.27682,27599,41850.16,9839598.90638,0
1616716800000,233.849,241.237,233.744,240.870,149530.60,1616720399999,35591791.02586,37763,75443.68,17950881.56530,0
1616720400000,240.825,242.766,239.845,242.739,96302.53,1616723999999,23259969.86136,27453,44745.78,10811227.97497,0
1616724000000,242.740,243.567,237.800,238.590,121851.96,1616727599999,29243993.47298,35039,59590.18,14295791.81591,0
1616727600000,238.656,243.462,238.520,241.634,121745.28,1616731199999,29397286.12181,37488,61398.71,14823443.01943,0
1616731200000,241.596,242.616,239.710,242.123,91921.01,1616734799999,22180680.52539,27005,41866.49,10101865.39489,0
1616734800000,242.107,243.331,241.101,243.319,84029.23,1616738399999,20356462.66382,25597,43597.70,10562780.84525,0
1616738400000,243.276,243.516,240.312,241.015,99189.79,1616741999999,24004771.86038,25813,38221.25,9250172.60387,0
1616742000000,241.016,246.448,240.054,246.064,172624.33,1616745599999,41981307.60390,40130,82225.59,20017560.24456,0
1616745600000,246.113,248.222,244.100,244.857,215551.25,1616749199999,53111668.14387,49132,94954.55,23403753.65972,0
1616749200000,244.845,247.099,244.559,246.043,99419.31,1616752799999,24443107.74916,26525,53919.77,13257343.67723,0
1616752800000,246.045,248.443,245.669,246.990,104597.39,1616756399999,25846479.72535,29138,54432.81,13451178.64290,0
1616756400000,247.055,248.405,245.063,247.130,163595.05,1616759999999,40402392.21569,37558,74315.08,18357953.55480,0
1616760000000,247.137,251.487,245.962,248.817,243467.88,1616763599999,60715263.01857,52460,118291.46,29503634.74935,0
1616763600000,248.829,249.604,245.473,249.087,212814.46,1616767199999,52687390.26221,40259,82292.35,20379902.32418,0
1616767200000,249.070,249.580,247.835,248.327,127401.24,1616770799999,31674715.67392,28164,46593.17,11588638.44722,0
1616770800000,248.372,248.995,246.878,247.851,74276.71,1616774399999,18406980.46458,21789,35229.47,8730947.25492,0
1616774400000,247.866,251.500,245.677,250.737,238477.65,1616777999999,59432408.49385,51006,114883.65,28637354.09206,0
1616778000000,250.661,251.989,249.703,251.523,121933.01,1616781599999,30586774.51727,27278,54279.71,13623445.25873,0
1616781600000,251.514,251.790,248.433,249.366,88423.62,1616785199999,22107081.40136,24956,39168.97,9791448.87740,0
1616785200000,249.375,250.324,248.400,250.229,78738.75,1616788799999,19634818.13775,20066,38510.39,9604423.43491,0
1616788800000,250.228,253.087,250.210,251.700,124141.84,1616792399999,31275561.77210,32939,63041.39,15883708.14486,0
1616792400000,251.702,253.959,251.702,253.860,74026.93,1616795999999,18730020.17597,22632,41623.09,10532558.53653,0
1616796000000,253.829,254.667,251.250,251.884,103024.96,1616799599999,26075336.18582,28303,43262.29,10956242.60372,0
1616799600000,251.892,255.192,251.645,255.072,128170.97,1616803199999,32440839.08522,26107,51583.31,13084088.31825,0
1616803200000,255.046,256.660,251.100,251.554,184904.79,1616806799999,47011072.30257,43782,78873.89,20059783.55291,0
1616806800000,251.553,253.047,248.788,250.429,158686.92,1616810399999,39908429.29556,30260,59350.90,14939996.66620,0
1616810400000,250.450,251.940,250.000,251.230,88440.19,1616813999999,22203204.13741,20724,28628.90,7190480.06727,0
1616814000000,251.238,252.176,249.274,251.741,63565.62,1616817599999,15942345.70710,21194,30231.46,7585244.40407,0
1616817600000,251.741,254.371,251.640,253.073,109168.05,1616821199999,27648585.87312,24451,40261.14,10193091.95521,0
1616821200000,253.074,254.000,251.741,252.944,64334.23,1616824799999,16271311.21619,24075,28434.70,7192704.15869,0
1616824800000,252.941,254.097,252.401,253.179,58408.76,1616828399999,14794742.27243,19540,28476.66,7214522.43974,0
1616828400000,253.168,253.705,251.243,252.280,70505.45,1616831999999,17803312.75899,21618,30138.60,7610729.02960,0
1616832000000,252.279,255.408,251.520,255.085,137482.01,1616835599999,34778383.58181,30258,52489.76,13297999.45614,0
1616835600000,255.145,260.000,254.040,259.793,203549.57,1616839199999,52290271.67906,55596,114109.99,29325620.32687,0
1616839200000,259.806,261.001,256.000,256.047,232493.88,1616842799999,60110127.92473,53596,107930.41,27911600.50462,0
1616842800000,256.078,258.300,253.300,255.853,239813.68,1616846399999,61321829.09858,51495,101343.13,25934255.38604,0
1616846400000,255.881,256.529,252.515,254.637,181448.54,1616849999999,46130810.05293,47031,86640.83,22030144.95913,0
1616850000000,254.620,258.771,254.159,257.704,150352.80,1616853599999,38528486.53894,40915,75545.72,19366859.14174,0
1616853600000,257.665,260.014,255.877,259.211,169628.15,1616857199999,43784707.57826,43021,80154.07,20702037.37237,0
1616857200000,259.220,262.238,258.458,260.685,227970.64,1616860799999,59431922.25312,50440,105546.61,27522976.12768,0
1616860800000,260.703,264.390,260.703,263.881,278535.90,1616864399999,73250425.07616,62308,137504.04,36165494.60542,0
1616864400000,263.880,268.261,263.826,265.956,287880.72,1616867999999,76581572.72738,72563,137599.74,36605260.07198,0
1616868000000,265.950,266.095,262.500,264.068,150041.91,1616871599999,39672310.80512,40906,68369.10,18082294.54065,0
1616871600000,264.093,264.931,263.053,264.092,78753.90,1616875199999,20789322.40550,24129,39697.38,10480485.00449,0
1616875200000,264.114,268.788,264.045,267.910,134475.68,1616878799999,35834275.48809,39430,69827.67,18609663.90117,0
1616878800000,267.953,274.762,266.820,273.923,232761.79,1616882399999,63034458.06175,64272,118603.62,32117972.12764,0
1616882400000,273.923,276.338,270.657,275.067,223522.41,1616885999999,61120783.13923,57815,103128.55,28214567.60886,0
1616886000000,275.095,275.513,268.200,269.619,202274.56,1616889599999,54977837.41139,52107,82534.81,22436632.39026,0
1616889600000,269.605,273.200,266.218,273.099,223421.39,1616893199999,60262556.88134,57371,108976.58,29413323.64228,0
1616893200000,273.098,274.346,271.385,272.551,143791.58,1616896799999,39207610.67858,38847,68196.54,18599322.96921,0
1616896800000,272.512,273.064,269.618,272.509,105136.23,1616900399999,28543534.50859,32748,49292.88,13387476.76414,0
1616900400000,272.503,278.872,271.773,278.327,183398.91,1616903999999,50579436.27299,55626,96292.58,26573471.09633,0
1616904000000,278.288,281.670,276.550,277.678,237229.60,1616907599999,66204580.84010,61864,115228.55,32161844.52873,0
1616907600000,277.678,280.590,277.652,277.992,145463.08,1616911199999,40600752.47443,39781,69722.26,19463714.05796,0
1616911200000,277.977,278.772,272.222,274.751,208663.05,1616914799999,57473052.31171,50710,85349.69,23526924.27441,0
1616914800000,274.683,277.621,274.230,277.558,126821.56,1616918399999,35018313.11890,36359,67234.95,18565798.61598,0
1616918400000,277.551,278.086,273.790,276.460,140540.78,1616921999999,38768112.83131,38239,62805.26,17327314.19762,0
1616922000000,276.496,276.700,270.592,271.260,201251.80,1616925599999,55049193.88668,48335,81778.04,22379273.21985,0
1616925600000,271.249,273.334,268.400,272.046,206866.86,1616929199999,56090264.71493,53563,98312.88,26664827.08757,0
1616929200000,272.057,272.687,269.258,269.431,117263.47,1616932799999,31760007.95704,34903,55866.32,15134663.41226,0
1616932800000,269.430,271.510,266.277,269.886,255805.85,1616936399999,68744297.01349,62164,121452.19,32654415.23730,0
1616936400000,269.884,273.117,269.057,271.167,127906.46,1616939999999,34716706.23350,36396,61280.85,16641299.72873,0
1616940000000,271.213,272.043,268.028,270.851,192790.40,1616943599999,52061162.46556,46544,88584.17,23935841.25168,0
1616943600000,270.851,273.503,269.154,272.326,191102.92,1616947199999,51971282.87804,47145,99621.57,27088419.43739,0
1616947200000,272.333,273.331,270.011,270.736,132890.49,1616950799999,36074853.17391,37686,63174.32,17154424.06224,0
1616950800000,270.709,271.139,267.549,269.065,133941.91,1616954399999,36050846.31413,35499,57415.10,15455709.98416,0
1616954400000,269.045,269.388,264.000,264.108,169560.26,1616957999999,45096184.03062,48782,69112.58,18395181.27575,0
1616958000000,264.100,267.226,261.100,265.998,289604.99,1616961599999,76575169.43389,70852,135920.42,35967401.29811,0
1616961600000,265.996,266.828,262.701,263.561,132221.73,1616965199999,34991844.01011,46049,62118.83,16442654.30959,0
1616965200000,263.599,266.584,263.418,265.445,61904.74,1616968799999,16421812.71582,23748,31949.66,8477316.18461,0
1616968800000,265.466,268.451,264.787,267.867,79809.95,1616972399999,21313089.06828,25049,40820.65,10903281.49262,0
1616972400000,267.863,269.438,267.730,268.799,64815.56,1616975999999,17409513.26615,24021,34035.79,9142361.34311,0
1616976000000,268.788,271.600,266.800,267.057,130219.21,1616979599999,35018995.25706,36718,59917.62,16123083.41258,0
1616979600000,267.048,267.856,264.520,266.824,80655.66,1616983199999,21472474.60422,24174,37872.58,10084674.08431,0
1616983200000,266.817,269.291,266.500,268.248,71196.40,1616986799999,19096530.92561,25529,35001.13,9386718.06048,0
1616986800000,268.216,269.998,268.106,269.580,58647.35,1616990399999,15786306.15573,23454,30889.82,8315766.12722,0
1616990400000,269.565,270.855,268.105,269.169,71156.21,1616993999999,19173394.07215,27127,31582.98,8512375.53990,0
1616994000000,269.156,270.120,267.282,268.215,71043.85,1616997599999,19081969.06227,23131,35648.77,9576243.06787,0
1616997600000,268.248,271.999,268.216,271.221,72879.62,1617001199999,19701507.41680,25635,36331.10,9820531.81447,0
1617001200000,271.209,275.988,271.177,274.000,164454.37,1617004799999,45032217.97820,44426,82882.78,22698293.96089,0
1617004800000,273.999,278.291,273.946,276.386,177712.29,1617008399999,49107765.80740,48520,92387.19,25528238.97253,0
1617008400000,276.376,278.500,275.063,275.524,200187.28,1617011999999,55315522.14346,46069,96987.35,26808822.47960,0
1617012000000,275.525,275.842,272.300,273.031,190612.22,1617015599999,52210119.61968,46787,82951.66,22726659.80711,0
1617015600000,273.071,275.978,272.756,275.975,115996.41,1617019199999,31839872.85375,30274,59243.51,16264686.86079,0
1617019200000,275.932,277.500,274.000,274.738,163684.97,1617022799999,45161196.39458,42595,69969.88,19311223.28554,0
1617022800000,274.674,275.168,273.360,274.238,72082.14,1617026399999,19770645.09185,23618,30678.18,8416203.89550,0
1617026400000,274.194,274.640,272.499,273.580,104571.99,1617029999999,28591738.94192,28119,44695.20,12224316.98991,0
1617030000000,273.586,274.456,269.100,272.428,210310.91,1617033599999,57121523.83278,51624,90406.34,24565480.16530,0
1617033600000,272.436,274.846,270.379,273.943,150499.18,1617037199999,41072147.79474,40507,71222.88,19442432.57094,0
1617037200000,273.922,276.159,273.488,274.904,124624.77,1617040799999,34273118.64144,34075,63250.65,17397310.72213,0
1617040800000,274.912,275.167,272.855,274.629,69906.62,1617044399999,19138351.12064,21595,31671.81,8671707.81271,0
1617044400000,274.629,274.847,272.101,273.186,67330.06,1617047999999,18407944.56058,22386,28975.17,7921979.46555,0
1617048000000,273.191,274.930,271.800,272.691,96824.40,1617051599999,26457821.47705,26520,47594.08,13003792.81235,0
1617051600000,272.703,273.772,272.110,273.521,32199.47,1617055199999,8790754.56778,13864,18076.77,4935351.21828,0
1617055200000,273.527,274.500,272.770,274.427,52321.44,1617058799999,14326309.07273,18632,26229.36,7183743.91374,0
1617058800000,274.406,275.934,273.650,275.426,74217.50,1617062399999,20389756.28689,21924,35685.85,9806295.34490,0
1617062400000,275.421,276.534,273.029,274.617,87685.78,1617065999999,24100472.62938,30556,39533.50,10868089.37741,0
1617066000000,274.616,274.734,272.823,273.216,47167.91,1617069599999,12916691.95869,17298,22298.51,6107930.74621,0
1617069600000,273.253,273.253,271.507,272.576,62426.53,1617073199999,17003992.65669,20776,28223.49,7690052.72651,0
1617073200000,272.544,273.603,271.801,272.627,61153.50,1617076799999,16679675.43616,17537,25177.11,6870610.23507,0
1617076800000,272.627,275.250,271.610,274.198,76612.10,1617080399999,20969648.59563,28432,34751.89,9511540.01569,0
1617080400000,274.197,274.915,273.200,274.317,57167.70,1617083999999,15664830.04908,23099,26211.52,7182879.14258,0
1617084000000,274.305,276.300,273.895,275.994,90738.37,1617087599999,24991229.26780,31100,47216.55,13005473.21058,0
1617087600000,276.007,280.156,275.919,279.632,252404.36,1617091199999,70273912.47012,64790,129586.30,36082488.59717,0
1617091200000,279.633,298.450,279.633,294.136,1142653.14,1617094799999,331251159.88588,255622,577217.36,167286664.10444,0
1617094800000,294.136,297.906,291.251,293.272,690549.36,1617098399999,203169614.15742,145725,322685.96,94956938.15341,0
1617098400000,293.275,300.480,293.275,295.518,648798.19,1617101999999,192633500.20780,140849,316470.87,93981542.40722,0
1617102000000,295.514,299.596,295.476,297.703,350544.41,1617105599999,104387357.64477,81877,170044.31,50643530.98076,0
1617105600000,297.720,299.000,295.265,296.782,281252.70,1617109199999,83584149.58319,68447,131577.44,39113533.75295,0
1617109200000,296.809,304.667,295.632,303.378,525512.04,1617112799999,157755226.09085,129065,268565.81,80652846.37798,0
1617112800000,303.319,305.603,298.506,301.400,623320.75,1617116399999,188410822.21562,141642,299338.91,90510237.70606,0
1617116400000,301.388,303.591,296.156,297.083,388131.72,1617119999999,116554138.96307,93521,174417.65,52408567.30266,0
1617120000000,297.086,299.500,292.840,298.537,395836.44,1617123599999,117536131.44354,88865,182891.39,54334291.48110,0
1617123600000,298.514,302.550,297.816,302.098,221029.57,1617127199999,66367865.20148,60673,111327.99,33431683.88412,0
1617127200000,302.105,303.507,299.000,302.696,234129.47,1617130799999,70648135.41603,59807,106565.71,32166680.65049,0
1617130800000,302.715,311.966,301.746,311.768,449854.36,1617134399999,138235020.66121,116890,231344.56,71104678.18133,0
1617134400000,311.740,312.000,301.255,304.317,517304.65,1617137999999,158188410.52889,112573,229352.92,70129782.58882,0
1617138000000,304.317,310.506,304.232,308.675,215022.84,1617141599999,66116395.25675,60370,103148.53,31719769.65568,0
1617141600000,308.716,310.529,306.290,309.926,224331.89,1617145199999,69112640.53093,58211,106432.17,32794217.61059,0
1617145200000,309.898,312.811,307.000,312.347,297546.36,1617148799999,92201312.80487,69429,154524.27,47905008.66664,0
1617148800000,312.322,317.260,309.091,316.820,504083.24,1617152399999,158160330.76558,111795,247426.84,77660701.52349,0
1617152400000,316.881,317.890,310.780,311.148,391600.72,1617155999999,122944581.28285,78726,173219.06,54401814.64772,0
1617156000000,311.163,311.235,303.662,307.461,441785.29,1617159599999,135743324.50708,96938,190314.63,58480444.89968,0
1617159600000,307.460,307.509,298.941,302.159,480850.65,1617163199999,145523426.54078,104139,214520.54,64931459.47445,0
1617163200000,302.156,305.092,298.327,304.608,303605.69,1617166799999,91891037.34857,69349,154822.59,46894072.91462,0
1617166800000,304.604,308.983,303.143,306.936,197584.00,1617170399999,60487973.67235,53907,103634.44,31725881.54344,0
1617170400000,306.943,311.200,304.168,308.349,306995.63,1617173999999,94617470.09427,77397,145823.62,44952682.91613,0
1617174000000,308.371,311.334,299.161,302.596,442233.51,1617177599999,135252490.82978,99083,204146.97,62464627.10079,0
1617177600000,302.588,303.313,283.000,298.606,1236246.64,1617181199999,364896235.48793,246925,572412.87,169070706.79411,0
1617181200000,298.624,299.388,295.200,296.949,281391.26,1617184799999,83690479.41930,73463,137735.90,40977685.66281,0
1617184800000,296.900,298.799,290.470,295.253,473661.81,1617188399999,139244724.58954,106390,222519.94,65437011.24768,0
1617188400000,295.244,299.789,294.651,298.984,226507.74,1617191999999,67405331.88591,58663,117324.40,34918793.61887,0
1617192000000,298.977,303.811,295.716,303.581,357451.88,1617195599999,107250878.24025,83214,179436.46,53857732.07832,0
1617195600000,303.581,309.691,301.610,307.804,413709.20,1617199199999,126590072.69272,96852,202982.26,62120698.94848,0
1617199200000,307.801,308.829,304.656,305.287,239746.96,1617202799999,73550518.93843,55495,104953.40,32219854.89397,0
1617202800000,305.286,309.000,303.817,306.944,266984.28,1617206399999,81931463.38340,69949,128302.98,39383438.35477,0
1617206400000,306.956,309.200,301.492,303.601,314612.49,1617209999999,95947953.68746,76416,132376.10,40411907.74312,0
1617210000000,303.617,305.434,302.004,304.904,179201.44,1617213599999,54497104.54677,45501,87461.08,26601986.51793,0
1617213600000,304.900,307.276,303.148,306.400,172253.99,1617217199999,52633077.32641,45075,92347.50,28210598.93150,0
1617217200000,306.420,307.000,301.000,301.242,207033.32,1617220799999,62940283.22490,56264,88465.13,26906240.09773,0
1617220800000,301.268,302.969,300.019,300.589,154311.46,1617224399999,46566127.43999,40987,68151.97,20576956.53724,0
1617224400000,300.560,302.097,295.000,300.174,175573.56,1617227999999,52545031.87027,47817,65377.44,19573575.66684,0
1617228000000,300.175,301.810,298.566,299.159,95238.58,1617231599999,28562835.82177,36630,45541.69,13660301.50861,0
1617231600000,299.159,303.981,298.914,302.700,107233.26,1617235199999,32389388.47284,37226,51490.44,15555778.66411,0
1617235200000,302.702,305.590,301.000,305.350,124339.28,1617238799999,37718722.15477,38428,68304.74,20725064.27598,0
1617238800000,305.329,308.500,302.850,306.989,142313.69,1617242399999,43527972.40040,41110,68832.57,21055538.71448,0
1617242400000,306.998,309.102,305.774,307.885,121464.43,1617245999999,37366674.21551,35973,57325.85,17640236.38152,0
1617246000000,307.885,308.187,304.179,306.805,85709.55,1617249599999,26246142.83731,27506,35500.67,10877203.41211,0
1617249600000,306.842,308.646,304.387,306.576,109096.57,1617253199999,33475165.63851,32173,50530.07,15508934.37111,0
1617253200000,306.575,307.098,305.000,305.380,70239.30,1617256799999,21501044.51005,23485,31737.39,9715777.64296,0
1617256800000,305.324,315.000,305.323,311.229,321773.16,1617260399999,100063908.86236,84314,157647.98,49020217.42966,0
1617260400000,311.234,316.180,307.680,313.707,307993.01,1617263999999,96180227.95102,78791,151728.26,47394229.81554,0
1617264000000,313.684,321.871,311.208,316.577,596112.82,1617267599999,189316204.53026,142381,290609.12,92329744.65489,0
1617267600000,316.614,319.471,314.534,314.638,225942.47,1617271199999,71627743.44665,58678,99871.05,31668754.64845,0
1617271200000,314.664,319.300,314.168,317.403,244153.04,1617274799999,77485551.67160,61685,125993.67,39995397.80378,0
1617274800000,317.427,317.464,311.500,314.300,268079.37,1617278399999,84175394.40368,59899,112056.41,35190989.61982,0
1617278400000,314.321,317.411,312.900,316.231,147058.04,1617281999999,46401065.35949,40388,71990.52,22717581.65602,0
1617282000000,316.237,324.398,315.849,320.850,422254.09,1617285599999,135606250.13098,104894,208577.67,66985002.44540,0
1617285600000,320.851,330.000,320.000,327.965,435768.04,1617289199999,141926018.75475,111660,220988.73,71990509.33286,0
1617289200000,327.980,331.427,324.640,327.763,390049.64,1617292799999,127974329.02377,89086,182757.79,60011522.67040,0
1617292800000,327.793,330.000,324.818,326.328,248677.26,1617296399999,81437251.92807,61812,114189.15,37405539.46513,0
1617296400000,326.333,328.182,318.000,322.426,309915.76,1617299999999,100354047.34776,68954,138331.75,44801056.58656,0
1617300000000,322.428,328.172,315.110,328.172,472020.18,1617303599999,152190182.40646,107107,240422.98,77581206.77080,0
1617303600000,328.172,330.000,322.647,327.930,338980.38,1617307199999,110749025.23664,79897,154276.50,50414096.27215,0
1617307200000,327.902,331.415,327.000,328.888,270194.36,1617310799999,88977809.44253,67165,139704.90,46027345.62874,0
1617310800000,328.850,333.800,327.000,332.134,277870.98,1617314399999,91860555.86818,69904,148443.65,49092794.17386,0
1617314400000,332.152,338.886,330.178,336.890,290225.71,1617317999999,96983531.68177,74929,144731.17,48396414.22333,0
1617318000000,336.940,340.000,334.307,335.334,297733.55,1617321599999,100537603.30496,76716,143187.66,48377508.66145,0
1617321600000,335.374,349.877,334.754,349.876,542118.73,1617325199999,186158297.64559,138052,281720.31,96735995.70773,0
1617325200000,349.876,358.418,346.577,348.341,677049.52,1617328799999,237516361.77504,163240,329725.55,115726527.93848,0
1617328800000,348.310,348.786,341.330,345.193,417121.97,1617332399999,143738507.39415,94652,190992.61,65831124.05247,0
1617332400000,345.206,346.851,342.627,345.050,186702.10,1617335999999,64321099.09094,52655,87246.56,30063910.67917,0
1617336000000,345.008,348.334,341.544,345.233,196857.14,1617339599999,67915265.11783,53043,94173.67,32501960.77581,0
1617339600000,345.234,355.720,345.225,353.221,392005.29,1617343199999,137885997.64423,106890,194364.16,68358975.58548,0
1617343200000,353.192,357.876,350.000,352.556,394075.82,1617346799999,139270930.25160,102810,186232.65,65850805.02072,0
1617346800000,352.556,355.767,350.275,352.292,202954.10,1617350399999,71666769.46128,58184,95225.32,33634702.01443,0
1617350400000,352.365,357.000,352.023,352.959,232625.39,1617353999999,82420729.31224,70660,110589.61,39188758.03190,0
1617354000000,352.982,353.450,346.459,351.449,313000.93,1617357599999,109505711.99390,83350,136013.69,47600993.31451,0
1617357600000,351.449,351.914,348.294,348.625,141672.34,1617361199999,49602765.49746,46434,67392.71,23597513.43931,0
1617361200000,348.627,350.600,346.251,347.750,148164.44,1617364799999,51616883.98606,44108,69793.80,24323483.88133,0
1617364800000,347.720,347.929,338.252,346.663,437714.63,1617368399999,150437829.35638,107073,198906.80,68377785.03476,0
1617368400000,346.673,349.332,342.106,345.912,264199.10,1617371999999,91313926.78763,76169,125761.02,43495080.87543,0
1617372000000,345.911,353.800,344.805,350.258,296125.82,1617375599999,103578329.52607,86407,143282.48,50122787.58004,0
1617375600000,350.216,350.320,346.273,347.036,184448.96,1617379199999,64260218.22678,55881,77963.30,27168433.84614,0
1617379200000,347.037,348.742,342.138,343.644,217306.94,1617382799999,74947119.56803,63111,100444.44,34655344.83677,0
1617382800000,343.656,344.684,337.190,338.130,228177.19,1617386399999,77708343.92057,65476,97074.30,33080719.20096,0
1617386400000,338.126,342.760,331.519,335.700,288707.95,1617389999999,97384111.53621,74787,131869.97,44527610.77811,0
1617390000000,335.745,337.998,325.000,337.572,383073.51,1617393599999,127226301.64072,103090,180611.64,60046223.82992,0
1617393600000,337.572,342.563,337.002,341.748,235634.70,1617397199999,80127818.49406,69678,111032.25,37764213.82289,0
1617397200000,341.792,341.854,336.285,337.643,108265.66,1617400799999,36670726.56977,40511,45354.60,15364254.12633,0
1617400800000,337.643,339.804,332.128,332.428,124491.05,1617404399999,41845154.64554,40321,47591.27,16017609.38864,0
1617404400000,332.453,339.328,331.240,338.821,152140.05,1617407999999,51094555.71630,47987,83180.11,27938024.36458,0
1617408000000,338.721,347.827,338.597,345.394,275245.06,1617411599999,94697768.19105,83213,141426.49,48654722.99980,0
1617411600000,345.318,345.862,335.211,339.054,190962.08,1617415199999,64897176.32570,58638,85392.30,29016137.08940,0
1617415200000,339.025,342.001,336.170,340.187,144556.32,1617418799999,49025881.02688,47901,73283.11,24857401.41321,0
1617418800000,340.139,340.399,337.330,339.819,75204.64,1617422399999,25499975.22158,28331,35420.79,12010652.08176,0
1617422400000,339.812,343.875,339.357,342.601,94708.23,1617425999999,32384601.10465,37747,49695.85,16997664.22184,0
1617426000000,342.600,343.923,340.759,341.839,81888.84,1617429599999,28026170.42656,34747,34148.66,11691388.28649,0
1617429600000,341.842,345.908,341.112,345.289,102230.57,1617433199999,35106604.91405,36791,51435.01,17668441.94194,0
1617433200000,345.290,345.700,342.629,342.796,88828.63,1617436799999,30564059.22275,32584,39979.89,13759843.82480,0
1617436800000,342.797,345.677,338.000,340.815,177614.43,1617440399999,60769827.79750,53576,76277.96,26119739.25609,0
1617440400000,340.815,342.026,336.554,341.693,141675.00,1617443999999,48151814.35266,45231,65693.57,22339840.11702,0
1617444000000,341.670,343.750,340.701,342.729,97289.63,1617447599999,33329363.90889,35477,45171.97,15475723.94854,0
1617447600000,342.730,347.187,342.707,346.704,164660.66,1617451199999,56889287.89604,51624,84805.19,29304865.33844,0
1617451200000,346.706,349.800,344.573,349.001,220073.76,1617454799999,76457954.09836,61605,105849.97,36783343.74439,0
1617454800000,349.010,349.500,345.576,346.626,129769.43,1617458399999,45079518.24863,41693,59616.92,20712742.23510,0
1617458400000,346.611,347.578,342.163,342.841,129080.84,1617461999999,44568137.60682,41456,53315.20,18422240.41460,0
1617462000000,342.878,344.808,338.600,338.934,202019.28,1617465599999,69165999.37115,57605,86796.54,29746071.18588,0
1617465600000,338.972,343.900,337.333,339.455,207463.42,1617469199999,70728574.84634,60153,100984.30,34445725.29667,0
1617469200000,339.417,339.504,330.200,331.602,361749.94,1617472799999,120926453.54400,108187,170974.42,57163315.20125,0
1617472800000,331.595,337.236,325.000,337.000,375555.16,1617476399999,124391635.58470,96312,179204.97,59403781.05807,0
1617476400000,336.986,338.571,333.208,336.730,171128.28,1617479999999,57508737.30035,53540,77243.93,25964844.82494,0
1617480000000,336.757,336.765,327.448,329.578,181518.31,1617483599999,60248242.71864,56219,79673.49,26444555.93507,0
1617483600000,329.538,331.417,320.000,323.418,301336.76,1617487199999,98296924.30690,91699,132502.14,43277803.81035,0
1617487200000,323.423,325.472,315.200,324.322,492393.32,1617490799999,157685127.73921,126350,235795.06,75567967.97278,0
1617490800000,324.205,327.200,320.030,322.235,268726.53,1617494399999,86963183.76904,73460,140149.02,45355315.41028,0
1617494400000,322.244,327.000,316.116,323.215,325463.47,1617497999999,104935241.55627,85685,152405.00,49173868.16081,0
1617498000000,323.221,328.956,321.010,328.058,211303.79,1617501599999,68783035.34811,62937,110551.95,35998911.77561,0
1617501600000,328.050,335.278,328.050,333.762,181982.84,1617505199999,60533314.75014,54881,95955.21,31900047.15634,0
1617505200000,333.762,334.748,330.367,334.198,114113.99,1617508799999,37928730.05335,33931,46116.48,15332574.75763,0
1617508800000,334.198,335.266,330.202,332.624,98967.17,1617512399999,32932476.84980,30892,43342.93,14431432.17225,0
1617512400000,332.631,335.220,331.517,333.793,102219.33,1617515999999,34098007.23340,38025,52569.33,17535598.24284,0
1617516000000,333.793,335.120,331.550,334.978,109436.88,1617519599999,36490472.97857,34111,54565.92,18197065.50336,0
1617519600000,334.981,338.113,334.453,336.884,151105.46,1617523199999,50860284.38200,51651,73618.55,24784771.33672,0
1617523200000,336.884,341.500,336.163,339.739,171864.36,1617526799999,58270660.01019,55071,88305.49,29942496.72471,0
1617526800000,339.686,346.893,339.686,346.302,243399.60,1617530399999,83658012.62857,74727,127451.73,43820840.50396,0
1617530400000,346.304,347.333,342.000,342.333,149906.06,1617533999999,51584692.88362,43084,64038.74,22047337.44250,0
1617534000000,342.334,342.787,336.200,338.281,198425.43,1617537599999,67489064.79800,54931,80010.32,27231027.10884,0
1617537600000,338.304,343.688,335.000,341.021,228145.78,1617541199999,77427722.26753,65152,122918.25,41726132.13398,0
1617541200000,340.992,345.249,340.989,344.008,149912.73,1617544799999,51545905.72446,43221,70338.41,24185647.74534,0
1617544800000,344.009,347.115,343.191,345.380,175732.52,1617548399999,60677869.76611,49917,87947.41,30374153.02605,0
1617548400000,345.374,348.770,343.500,344.471,236440.61,1617551999999,81819287.73010,66229,110195.79,38145330.90044,0
1617552000000,344.471,346.900,343.501,345.555,132940.95,1617555599999,45884516.96431,37227,63525.30,21928760.77898,0
1617555600000,345.594,352.867,345.594,350.732,237740.20,1617559199999,83189824.73978,73559,134793.15,47162347.85226,0
1617559200000,350.725,351.279,347.407,348.250,125303.58,1617562799999,43834021.44629,39508,57137.26,20000070.84518,0
1617562800000,348.267,349.307,343.030,347.532,157001.84,1617566399999,54312428.09387,47821,73560.81,25454342.63806,0
1617566400000,347.532,352.307,346.413,352.000,159557.44,1617569999999,55743428.56209,52056,81590.37,28509683.21701,0
1617570000000,352.001,352.729,349.000,351.708,98976.35,1617573599999,34745819.24446,34804,44283.10,15552098.26049,0
1617573600000,351.677,351.979,346.000,347.867,163261.23,1617577199999,56887986.06933,45246,68919.89,24016559.46152,0
1617577200000,347.854,350.800,347.287,349.304,93269.69,1617580799999,32560949.42713,31235,44485.95,15530166.02032,0
1617580800000,349.277,350.269,344.239,344.763,137483.05,1617584399999,47757547.00154,40028,57232.22,19892470.24845,0
1617584400000,344.834,346.100,341.490,345.129,122316.22,1617587999999,42088072.14602,35341,56333.82,19390617.62590,0
1617588000000,345.138,348.164,342.090,346.316,127219.91,1617591599999,43948227.82825,38749,65820.26,22743410.79911,0
1617591600000,346.274,347.180,344.040,344.924,77775.78,1617595199999,26901761.29590,26643,34315.84,11873151.89603,0
1617595200000,344.923,346.988,343.650,344.900,97093.23,1617598799999,33567778.38859,30335,47239.89,16338054.31655,0
1617598800000,344.900,346.500,336.433,337.002,216872.06,1617602399999,74126126.30896,58781,85290.95,29166761.49324,0
1617602400000,336.965,341.480,335.532,337.942,197237.12,1617605999999,66816809.34001,53968,97948.54,33189748.89397,0
1617606000000,337.936,341.417,337.200,340.589,120274.64,1617609599999,40886344.42113,36288,60086.88,20429735.85469,0
1617609600000,340.594,341.773,337.470,341.033,107842.30,1617613199999,36664923.53719,33112,50874.89,17304670.14004,0
1617613200000,341.026,349.200,339.560,348.501,260298.34,1617616799999,90021966.61380,67692,135672.42,46917529.03043,0
1617616800000,348.536,363.136,346.789,362.660,421255.12,1617620399999,149337850.37755,122560,238164.17,84488541.61243,0
1617620400000,362.680,368.998,360.025,364.677,831367.95,1617623999999,302650997.48073,197704,410476.44,149484901.00020,0
1617624000000,364.700,366.513,359.325,365.129,302896.85,1617627599999,110124238.53745,82316,149029.84,54208695.16310,0
1617627600000,365.159,375.500,364.879,374.681,476486.87,1617631199999,176437927.81570,138682,249045.14,92272552.54834,0
1617631200000,374.681,381.240,372.173,375.500,572410.96,1617634799999,215567417.88642,142443,279760.65,105434558.79560,0
1617634800000,375.348,377.965,371.138,377.661,244421.36,1617638399999,91541705.07002,64012,119235.16,44679459.10439,0
1617638400000,377.659,379.407,372.360,374.562,291417.91,1617641999999,109453119.02684,80156,136370.97,51236660.72441,0
1617642000000,374.568,375.909,367.009,374.970,232629.75,1617645599999,86505136.42140,70871,106095.08,39476482.10823,0
1617645600000,374.934,375.593,369.419,371.835,159076.87,1617649199999,59216788.25649,46743,69475.25,25862601.40193,0
1617649200000,371.836,375.996,371.836,374.121,120713.21,1617652799999,45165998.23971,42966,58280.39,21807194.90300,0
1617652800000,374.121,378.048,373.341,374.977,127816.78,1617656399999,48009815.70487,41532,64931.24,24394435.55539,0
1617656400000,374.980,376.964,369.710,371.801,141203.08,1617659999999,52677247.01307,42185,59982.16,22386909.84451,0
1617660000000,371.801,373.464,368.955,371.302,96535.34,1617663599999,35849868.04379,33608,42601.20,15830612.44250,0
1617663600000,371.303,371.494,364.048,368.763,206681.86,1617667199999,75950196.01424,55273,90279.46,33185887.49397,0
1617667200000,368.754,374.654,365.877,374.445,172086.19,1617670799999,63644790.62704,49376,89588.48,33160101.65576,0
1617670800000,374.445,375.500,364.610,365.871,219070.85,1617674399999,80893590.70122,57430,93199.38,34416632.09945,0
1617674400000,365.853,369.887,364.500,369.505,117894.63,1617677999999,43301173.88959,35546,66473.92,24420180.83372,0
1617678000000,369.501,372.354,369.022,370.418,122886.50,1617681599999,45543529.72676,38362,55442.83,20553309.98040,0
1617681600000,370.459,377.697,370.315,375.000,217411.01,1617685199999,81551029.02334,66685,114012.32,42772166.41116,0
1617685200000,375.010,390.000,374.261,388.585,397458.15,1617688799999,152343281.27644,113573,208300.78,79857388.95560,0
1617688800000,388.732,388.760,379.080,381.741,281069.73,1617692399999,107838335.37606,71894,120435.53,46217503.53548,0
1617692400000,381.739,382.988,375.618,377.582,225101.19,1617695999999,85306718.06450,62829,103514.05,39247694.99808,0
1617696000000,377.535,386.286,377.213,379.635,368493.63,1617699599999,140724275.77761,94121,179923.76,68727621.13963,0
1617699600000,379.676,388.414,378.135,387.109,236068.31,1617703199999,90790199.34776,70495,112643.69,43317181.89021,0
1617703200000,387.108,396.739,383.621,388.206,481663.45,1617706799999,188164766.56319,121537,231280.02,90417656.72383,0
1617706800000,388.110,399.996,387.381,397.323,568621.66,1617710399999,225305907.13800,146427,276340.09,109503918.05524,0
1617710400000,397.276,402.100,390.962,392.004,568254.51,1617713999999,225535753.18448,141739,270612.93,107523720.71770,0
1617714000000,392.005,396.558,386.807,389.897,303313.91,1617717599999,119049134.81733,84018,139248.89,54692706.79757,0
1617717600000,389.838,389.997,373.225,387.992,862171.49,1617721199999,330203679.29482,199459,414759.77,158919308.27980,0
1617721200000,387.999,389.456,382.500,386.639,283766.94,1617724799999,109505852.82890,83702,131586.41,50798182.85809,0
1617724800000,386.633,394.352,385.943,392.006,309169.78,1617728399999,121063786.62755,93048,160121.41,62696567.45074,0
1617728400000,392.006,396.396,389.478,394.138,189155.67,1617731999999,74396492.52525,66178,94887.07,37342926.86292,0
1617732000000,394.128,396.400,389.199,394.999,191300.36,1617735599999,75138178.16308,60021,90682.71,35633528.31010,0
1617735600000,394.966,399.595,392.100,398.776,245350.48,1617739199999,97268421.29743,77609,126638.68,50208322.11632,0
1617739200000,398.757,406.854,394.028,405.686,383940.67,1617742799999,153747219.14034,107166,194944.89,78124063.63749,0
1617742800000,405.585,410.000,396.310,404.448,470660.51,1617746399999,190197232.54000,134319,227726.95,92084026.54670,0
1617746400000,404.446,413.068,401.481,408.361,321165.07,1617749999999,131049373.25244,99987,163940.83,66919669.88148,0
1617750000000,408.337,409.877,402.566,403.484,201681.21,1617753599999,81972474.96528,61420,84620.95,34402510.31136,0
1617753600000,403.499,405.705,391.583,394.675,337533.12,1617757199999,134600667.76646,87738,148369.54,59206317.35411,0
1617757200000,394.697,409.261,392.040,407.700,380025.90,1617760799999,152947139.34012,99560,197698.64,79584527.28054,0
1617760800000,407.711,409.095,402.500,406.292,186368.62,1617764399999,75643748.45774,55665,88398.94,35893674.70164,0
1617764400000,406.301,407.000,400.000,402.040,145653.73,1617767999999,58834502.68306,46131,64412.47,26030850.07527,0
1617768000000,402.076,405.664,394.000,405.566,363509.86,1617771599999,145145162.56581,95341,176529.35,70539471.51969,0
1617771600000,405.566,411.093,401.581,408.889,304729.51,1617775199999,123882137.60255,85089,156226.79,63544932.68736,0
1617775200000,408.866,414.784,407.500,410.114,443686.46,1617778799999,182588152.31313,111956,217012.59,89333607.86793,0
1617778800000,410.038,410.379,400.120,403.555,428417.06,1617782399999,173581567.45133,105967,184893.76,74949354.30579,0
1617782400000,403.518,404.420,395.016,395.233,391062.92,1617785999999,156303887.72083,100491,179390.69,71731932.53624,0
1617786000000,395.168,397.061,383.417,391.605,810593.60,1617789599999,317390511.49865,184917,380917.15,149223521.91163,0
1617789600000,391.572,394.941,368.000,371.809,1060858.02,1617793199999,402994167.41794,259902,514707.57,195683236.61491,0
1617793200000,371.867,379.408,357.000,371.468,1572877.33,1617796799999,578686609.25107,373814,776525.76,285933026.86134,0
1617796800000,371.347,378.748,356.777,374.091,953790.83,1617800399999,351948328.01420,228199,466194.86,172138997.99213,0
1617800400000,374.101,389.550,371.104,386.307,748517.97,1617803999999,287529261.09021,211434,363713.84,139749193.14671,0
1617804000000,386.351,388.548,381.000,383.260,323523.39,1617807599999,124586976.33812,100444,153530.54,59160979.10619,0
1617807600000,383.269,386.000,372.000,374.232,433681.34,1617811199999,164086117.48478,115887,192318.33,72779752.58949,0
1617811200000,374.260,387.000,369.395,384.114,458674.90,1617814799999,174503008.94659,126134,226931.32,86401818.30639,0
1617814800000,384.113,384.365,371.000,373.271,320939.16,1617818399999,120957142.14236,92568,149468.84,56323850.36208,0
1617818400000,373.271,380.719,370.160,370.365,336983.39,1617821999999,126515326.74948,96912,164465.62,61784262.48945,0
1617822000000,370.365,377.420,364.375,376.546,451106.94,1617825599999,166855083.08351,127045,224513.76,83071870.33547,0
1617825600000,376.556,378.133,369.350,378.050,222132.03,1617829199999,83136237.74916,74247,111506.17,41732916.98928,0
1617829200000,378.044,383.934,376.000,380.464,145907.57,1617832799999,55503575.09455,64066,72325.55,27515292.01926,0
1617832800000,380.450,385.853,378.327,385.095,121250.70,1617836399999,46473156.26504,48966,61217.79,23466575.34368,0
1617836400000,385.106,385.500,373.673,375.947,183040.32,1617839999999,69654544.90652,58959,80736.21,30740006.54454,0
1617840000000,375.947,387.867,372.146,385.020,296577.78,1617843599999,112802156.41417,97577,148561.08,56519551.77363,0
1617843600000,385.020,389.646,383.000,385.340,147042.88,1617847199999,56886540.19275,52639,73085.49,28283340.64939,0
1617847200000,385.412,389.856,385.234,388.197,146381.19,1617850799999,56749235.30083,51495,74015.36,28696257.72493,0
1617850800000,388.197,397.500,385.777,397.328,262476.55,1617854399999,103034967.58561,83363,135450.35,53176494.27141,0
1617854400000,397.288,405.310,396.183,400.500,276551.56,1617857999999,110683782.93108,88910,140933.38,56417653.35199,0
1617858000000,400.500,404.601,395.000,396.610,253643.33,1617861599999,101329982.52349,76333,112372.25,44908753.52887,0
1617861600000,396.622,403.526,396.051,402.043,208431.62,1617865199999,83560188.63473,68502,101798.70,40819347.32759,0
1617865200000,402.085,403.806,397.167,398.359,164545.76,1617868799999,65842935.24257,54032,80262.97,32134449.41081,0
1617868800000,398.378,403.527,396.000,398.712,242561.14,1617872399999,97050753.82322,71205,111009.44,44441609.28949,0
1617872400000,398.712,405.000,398.541,399.767,299586.17,1617875999999,120472605.37234,86972,151032.49,60751572.19879,0
1617876000000,399.757,400.715,391.000,399.319,314130.90,1617879599999,124514550.65126,94083,145762.93,57802653.33644,0
1617879600000,399.292,400.151,393.000,394.973,192679.16,1617883199999,76409799.86811,64214,82624.83,32774213.79365,0
1617883200000,394.974,412.499,394.331,411.388,541333.18,1617886799999,219711543.36145,154050,288508.85,117059354.76111,0
1617886800000,411.379,414.725,405.290,411.114,454147.76,1617890399999,186141096.58723,133127,227798.24,93407553.41533,0
1617890400000,411.102,419.400,408.795,415.046,588907.05,1617893999999,244539601.26749,170260,293500.52,121908198.14722,0
1617894000000,415.046,420.271,414.997,418.177,318441.60,1617897599999,133145169.21132,93255,162062.42,67781683.87709,0
1617897600000,418.205,420.466,412.480,414.910,375408.65,1617901199999,156305586.96861,105484,170472.03,70995319.15647,0
1617901200000,414.858,418.050,414.200,416.891,136338.75,1617904799999,56728445.23740,47295,67572.16,28117129.08994,0
1617904800000,416.914,420.269,415.105,417.613,158432.95,1617908399999,66129911.25263,47788,87533.80,36547452.13837,0
1617908400000,417.613,423.468,413.988,420.862,335733.97,1617911999999,140733943.35782,95240,176095.59,73843168.86829,0
1617912000000,420.882,421.344,413.499,414.834,197446.75,1617915599999,82300707.09987,63144,92660.60,38626888.16333,0
1617915600000,414.824,417.417,410.105,415.927,156550.80,1617919199999,64717592.37151,54536,76879.62,31797694.51208,0
1617919200000,415.845,418.996,414.600,417.883,98011.69,1617922799999,40863792.49224,37463,44877.37,18713236.19904,0
1617922800000,417.884,419.648,416.500,418.755,87967.67,1617926399999,36799827.94639,36321,41534.52,17377151.19179,0
1617926400000,418.770,419.767,413.239,413.947,139393.79,1617929999999,58134236.45503,45558,56951.67,23768236.67839,0
1617930000000,413.952,415.742,412.124,413.317,102122.24,1617933599999,42279316.81487,38634,52119.88,21582477.17235,0
1617933600000,413.318,415.026,411.260,411.800,115759.29,1617937199999,47776739.32938,39873,53976.79,22283011.04144,0
1617937200000,411.799,411.799,405.050,408.145,279775.29,1617940799999,114139963.08089,75645,125032.16,51001964.03547,0
1617940800000,408.088,413.000,407.711,412.654,120641.41,1617944399999,49525957.10365,42144,63067.30,25898403.88564,0
1617944400000,412.614,416.373,411.000,411.167,169079.22,1617947999999,70004312.52766,56543,74751.21,30963924.05977,0
1617948000000,411.167,416.975,411.000,415.000,149908.82,1617951599999,62210539.81643,50912,77718.10,32253302.60501,0
1617951600000,414.999,422.058,412.020,421.830,234426.97,1617955199999,97890336.56763,76539,121054.53,50582496.28838,0
1617955200000,421.830,422.300,417.100,417.715,179344.82,1617958799999,75175260.87500,55235,78695.05,32987894.72969,0
1617958800000,417.709,429.602,417.500,428.406,360258.98,1617962399999,153237022.00817,112344,194063.32,82533598.42626,0
1617962400000,428.405,434.500,427.400,432.046,452089.71,1617965999999,195158026.39864,123905,219973.00,94979624.24469,0
1617966000000,432.012,440.848,429.200,437.722,432063.24,1617969599999,188261464.21589,129008,223099.63,97243423.95297,0
1617969600000,437.722,444.000,435.561,439.935,399030.41,1617973199999,175657336.29052,119011,193037.48,84993408.73728,0
1617973200000,439.951,448.870,439.743,443.954,539325.45,1617976799999,240192504.82995,147794,265838.14,118400549.95891,0
1617976800000,443.900,447.142,436.202,441.000,506973.30,1617980399999,223695205.80349,129750,244472.96,107878044.17691,0
1617980400000,441.000,441.234,433.000,438.128,346006.17,1617983999999,151148788.91571,88734,170164.11,74351103.63843,0
1617984000000,438.153,443.919,432.200,442.577,367144.40,1617987599999,160941361.64180,100998,186176.33,81644594.03320,0
1617987600000,442.624,446.100,441.300,444.637,237205.02,1617991199999,105417081.84930,71429,112862.26,50164310.08314,0
1617991200000,444.587,447.442,441.673,443.434,194219.12,1617994799999,86376334.00961,57576,91983.04,40927316.70231,0
1617994800000,443.451,444.725,437.950,439.164,256957.89,1617998399999,113255362.85471,70342,119076.83,52496103.25492,0
1617998400000,439.174,443.582,436.433,443.105,210416.24,1618001999999,92480993.34141,59618,102672.47,45131897.47358,0
1618002000000,443.120,446.356,441.747,444.274,125920.48,1618005599999,55970424.98038,45132,61512.81,27344662.41095,0
1618005600000,444.274,447.064,439.078,440.198,165863.57,1618009199999,73584907.34016,55339,78220.32,34733985.44046,0
1618009200000,440.239,454.842,439.224,454.840,342892.75,1618012799999,153678962.31945,113082,190729.28,85518393.00339,0
1618012800000,454.801,466.000,449.895,464.537,564259.06,1618016399999,258491648.78966,160817,292339.42,134005230.58844,0
1618016400000,464.677,476.000,463.200,474.732,602621.19,1618019999999,283695566.19625,170331,301799.50,142089446.92248,0
1618020000000,474.743,485.964,474.000,480.141,645486.93,1618023599999,309957144.85486,190288,326196.05,156673631.85320,0
1618023600000,480.145,480.164,467.600,475.768,531604.67,1618027199999,251710679.02503,171164,242781.84,114994117.96273,0
1618027200000,475.719,476.311,460.238,462.780,572723.46,1618030799999,267041785.08575,163811,251549.68,117307705.40190,0
1618030800000,462.851,476.004,460.268,473.338,465076.90,1618034399999,218318233.89519,159765,232761.77,109260849.68904,0
1618034400000,473.339,483.784,470.500,479.812,358525.39,1618037999999,171403684.08643,135587,173073.10,82745351.05141,0
1618038000000,479.693,481.857,472.200,474.368,318998.52,1618041599999,151946419.67978,106427,148843.91,70919071.29511,0
1618041600000,474.368,479.000,472.799,474.168,223956.23,1618045199999,106556756.27893,76437,101641.94,48377844.37918,0
1618045200000,474.203,483.000,471.234,479.729,284017.68,1618048799999,135911897.95626,105879,139207.73,66642724.64149,0
1618048800000,479.744,488.463,478.756,483.852,453430.21,1618052399999,219286947.77794,145606,223330.49,108036977.49036,0
1618052400000,483.851,489.500,480.438,485.526,350495.41,1618055999999,170235504.89738,119483,173871.03,84483434.43094,0
1618056000000,485.516,487.600,474.640,477.133,464974.67,1618059599999,223828884.96214,138698,206771.67,99600970.54725,0
1618059600000,477.175,481.601,471.550,480.169,350042.72,1618063199999,166977613.16683,118673,161915.70,77260792.59045,0
1618063200000,480.169,480.700,475.272,477.000,174591.01,1618066799999,83372343.80113,65993,80011.31,38212541.01417,0
1618066800000,477.061,478.330,470.762,475.561,241540.69,1618070399999,114625031.32176,80111,110069.15,52255727.17413,0
1618070400000,475.561,478.834,470.500,473.750,258706.27,1618073999999,122744449.70610,81081,113605.81,53927510.65662,0
1618074000000,473.750,475.174,462.000,467.142,432747.20,1618077599999,202050511.66196,128927,197201.38,92099410.01674,0
1618077600000,467.141,474.440,455.000,473.169,513673.42,1618081199999,238597894.40506,162613,251923.56,117121255.69982,0
1618081200000,473.223,474.983,466.391,471.651,216512.42,1618084799999,101978683.43547,79657,107377.94,50584523.74012,0
1618084800000,471.630,474.361,463.000,466.878,263986.77,1618088399999,123664812.18592,80007,121391.83,56878176.05403,0
1618088400000,466.918,478.399,465.096,477.512,200772.75,1618091999999,95092171.52154,76850,102267.03,48436233.40419,0
1618092000000,477.538,481.836,469.536,470.132,195164.19,1618095599999,93022115.82897,75537,90056.64,42965132.59894,0
1618095600000,470.107,474.767,470.030,472.789,114332.16,1618099199999,54028573.90472,46643,57503.77,27176550.41264,0
1618099200000,472.860,473.976,460.800,466.286,298678.34,1618102799999,139491674.29410,92412,130910.11,61128935.91949,0
1618102800000,466.278,473.000,462.055,472.386,170741.76,1618106399999,79812460.32471,63526,86906.05,40640296.21446,0
1618106400000,472.304,472.500,465.415,467.900,108642.78,1618109999999,50956619.28233,39693,47422.27,22247656.13057,0
1618110000000,467.900,469.886,463.180,465.220,103853.26,1618113599999,48354924.01409,42489,45659.28,21262452.01175,0
1618113600000,465.208,470.000,463.420,466.144,156341.56,1618117199999,72948393.11863,58535,73221.93,34169738.75837,0
1618117200000,466.142,472.230,464.600,470.000,170557.58,1618120799999,79914372.62274,62684,91558.02,42906763.33290,0
1618120800000,470.019,480.885,469.350,476.476,285837.28,1618124399999,136078309.35860,103066,142083.40,67626686.79262,0
1618124400000,476.477,477.500,471.656,473.712,156112.58,1618127999999,74058324.74287,54988,68490.68,32500102.73105,0
1618128000000,473.800,478.412,473.713,475.655,134757.76,1618131599999,64167567.12491,51811,63266.46,30129005.64853,0
1618131600000,475.726,476.808,468.176,472.344,170224.93,1618135199999,80353690.98751,63668,76052.05,35905664.36678,0
1618135200000,472.345,473.125,467.437,469.131,102842.38,1618138799999,48394284.10887,43740,44993.35,21176146.04845,0
1618138800000,469.153,473.878,465.000,471.767,165961.85,1618142399999,77940117.70066,60094,73842.85,34712274.10726,0
1618142400000,471.783,475.922,468.100,475.484,162534.38,1618145999999,76783785.13325,60601,80589.51,38085674.27378,0
1618146000000,475.484,477.307,471.052,474.390,190295.40,1618149599999,90242366.59587,64950,87615.21,41561435.11482,0
1618149600000,474.398,489.900,473.265,488.242,531763.16,1618153199999,257207068.52045,166686,275548.26,133247228.97387,0
1618153200000,488.291,496.715,488.245,494.023,608433.84,1618156799999,299765533.28278,191911,291687.67,143724126.34962,0
1618156800000,494.039,497.952,491.005,494.123,357484.06,1618160399999,176614428.34243,116173,170588.68,84305888.80892,0
1618160400000,494.182,502.888,488.934,500.221,489223.46,1618163999999,243169078.40020,152073,238992.43,118857341.44447,0
1618164000000,500.221,509.787,499.335,503.293,600161.09,1618167599999,302700254.22701,184373,296111.84,149379548.20642,0
1618167600000,503.296,505.862,496.096,501.502,284995.26,1618171199999,142722362.79358,99718,137882.36,69080039.53756,0
1618171200000,501.501,505.354,500.206,505.353,188268.96,1618174799999,94732685.48023,66536,90996.74,45802971.65785,0
1618174800000,505.359,508.885,502.000,507.860,144631.90,1618178399999,73041837.60049,61163,70062.22,35388163.80679,0
1618178400000,507.860,525.000,507.608,523.857,646039.37,1618181999999,333949405.30370,212420,334690.99,172991068.11722,0
1618182000000,523.857,529.909,514.204,526.179,658332.66,1618185599999,344322128.86693,193022,314323.92,164470136.00782,0
1618185600000,526.188,528.800,521.321,521.757,350290.35,1618189199999,183904091.34721,102778,165869.08,87105943.89226,0
1618189200000,521.756,525.906,517.200,523.831,240122.85,1618192799999,125332078.66449,78250,110056.25,57457226.13435,0
1618192800000,523.880,525.192,519.817,524.010,164311.62,1618196399999,85866748.88061,56596,78048.68,40788707.07419,0
1618196400000,524.009,554.890,523.416,553.807,1096848.72,1618199999999,595794097.38010,310371,580268.30,315231115.93803,0
1618200000000,553.807,576.622,550.000,573.728,1240292.70,1618203599999,700743839.61918,351231,623202.76,352137585.79470,0
1618203600000,573.729,573.944,556.380,565.070,858791.57,1618207199999,485364386.01898,251991,391395.40,221265365.92338,0
1618207200000,565.081,569.370,558.014,568.074,475920.97,1618210799999,268521741.64744,160891,230481.90,130103741.83975,0
1618210800000,568.071,584.913,566.083,581.128,978341.98,1618214399999,564929636.10380,275987,479764.33,277030442.78892,0
1618214400000,581.134,605.345,579.015,603.547,1461727.14,1618217999999,866506973.20949,395723,733027.02,434797265.45882,0
1618218000000,603.548,640.500,540.000,562.462,5033084.17,1618221599999,3013375247.76803,1383528,2353069.50,1411066644.75049,0
1618221600000,562.462,579.200,541.403,565.683,2418806.45,1618225199999,1363247461.66065,706281,1190124.97,671168263.75240,0
1618225200000,565.681,594.594,562.160,594.453,1883833.11,1618228799999,1098326341.45338,565501,928527.63,541308442.00340,0
1618228800000,594.359,594.500,575.000,581.653,732804.80,1618232399999,428477250.94609,237402,328311.17,192004383.62810,0
1618232400000,581.697,585.430,565.500,576.725,843233.75,1618235999999,485139381.68162,272512,396936.95,228471164.62565,0
1618236000000,576.826,584.984,564.000,565.057,543586.51,1618239599999,313211353.77526,195083,252726.60,145739723.24462,0
1618239600000,565.001,577.997,557.450,571.321,674566.76,1618243199999,383714325.46751,231061,337097.39,191869900.95891,0
1618243200000,571.403,584.492,566.203,576.585,561758.82,1618246799999,323804369.50475,192809,279598.78,161158948.11654,0
1618246800000,576.586,588.792,572.820,584.432,452592.66,1618250399999,263485328.69834,156054,229730.59,133759566.63747,0
1618250400000,584.432,586.303,575.114,582.155,277917.04,1618253999999,161531067.58420,106650,128429.44,74667711.55692,0
1618254000000,582.151,590.911,577.316,590.004,250640.28,1618257599999,146221502.37333,93476,128503.16,75007656.46061,0
1618257600000,590.017,616.000,587.758,608.304,1138085.39,1618261199999,688145710.81151,406264,553331.29,334529867.31698,0
1618261200000,608.169,611.097,585.000,598.344,736905.21,1618264799999,441079905.13617,269017,338318.15,202524014.61351,0
1618264800000,598.478,607.777,593.139,605.367,338199.92,1618268399999,202859365.61779,123429,161625.85,96964215.02997,0
1618268400000,605.366,607.000,596.061,598.229,286838.49,1618271999999,172557457.31091,102670,126419.83,76068552.61069,0
1618272000000,598.212,605.145,586.362,596.001,469634.39,1618275599999,279707292.27842,146890,215369.31,128302381.74243,0
1618275600000,596.101,600.936,586.852,588.223,343441.38,1618279199999,204479330.98398,116260,155044.35,92352497.62336,0
1618279200000,588.230,589.718,570.030,574.754,595933.89,1618282799999,345000818.36193,188414,269909.89,156258222.16335,0
1618282800000,574.693,581.474,570.265,572.129,337845.61,1618286399999,194372892.70446,126754,168678.85,97064251.19703,0
1618286400000,572.130,574.444,558.000,569.043,542496.42,1618289999999,306736151.03399,175785,248995.34,140848994.36336,0
1618290000000,569.106,577.777,563.200,563.515,408155.43,1618293599999,233257738.12714,154110,187228.06,107044126.11481,0
1618293600000,563.528,569.860,541.230,545.990,849986.13,1618297199999,471519783.07441,297594,384191.52,213225834.27038,0
1618297200000,545.990,557.600,535.000,551.613,920436.62,1618300799999,504825596.66297,284870,446712.20,245209775.14121,0
1618300800000,551.572,562.582,533.500,542.271,1004175.59,1618304399999,549799481.93787,297349,476360.55,260994205.12539,0
1618304400000,542.241,552.988,537.070,548.078,469522.96,1618307999999,256271304.08700,166345,235709.17,128678969.71244,0
1618308000000,548.208,564.500,545.046,558.010,558463.53,1618311599999,311520524.14742,206884,271662.92,151532638.53077,0
1618311600000,557.966,558.500,546.066,552.727,309652.68,1618315199999,170984557.06234,118718,142778.85,78847572.01771,0
1618315200000,552.726,564.999,551.000,564.937,326698.68,1618318799999,181906717.10531,122229,160177.05,89209385.44330,0
1618318800000,564.937,581.447,562.000,570.657,982533.12,1618322399999,563689070.13740,327338,454567.61,260816055.75163,0
1618322400000,570.658,579.968,570.658,575.573,326735.36,1618325999999,188075860.51928,114892,160487.36,92395748.74322,0
1618326000000,575.700,578.500,560.814,562.768,496704.47,1618329599999,281980469.78709,166696,221691.29,125872868.67411,0
1618329600000,562.754,569.967,556.055,563.472,364195.94,1618333199999,204705729.00536,133060,173459.38,97556708.48845,0
1618333200000,563.466,568.500,560.000,561.573,257089.60,1618336799999,144931709.45433,97858,121474.09,68500410.94136,0
1618336800000,561.573,564.485,545.000,548.382,336275.51,1618340399999,186683455.01636,129840,143798.29,79896966.72549,0
1618340400000,548.500,562.499,548.383,561.984,253951.92,1618343999999,141410424.70645,97623,129166.31,71919179.28019,0
1618344000000,561.996,565.330,555.000,561.698,187517.80,1618347599999,105032114.69833,78325,92119.61,51587379.02119,0
1618347600000,561.741,565.291,559.101,560.097,166407.75,1618351199999,93593931.99282,71900,81719.22,45976949.05614,0
1618351200000,560.097,562.591,554.300,554.832,168829.98,1618354799999,94223197.34317,67838,80210.28,44771335.81786,0
1618354800000,554.831,558.185,551.000,553.269,149989.28,1618358399999,83175293.83042,60899,70087.14,38878397.84093,0
1618358400000,553.352,574.600,552.666,574.261,455842.76,1618361999999,258693559.60837,155498,233002.63,132205238.20134,0
1618362000000,574.262,574.500,566.000,568.850,192139.65,1618365599999,109364646.57942,69428,86546.88,49269225.53513,0
1618365600000,568.906,569.492,560.073,562.886,155918.71,1618369199999,87973924.44399,58684,66361.52,37443679.66385,0
1618369200000,562.939,574.000,560.097,570.560,208313.40,1618372799999,118245473.01867,88700,106762.74,60604519.74534,0
1618372800000,570.559,577.874,568.300,576.802,272660.44,1618376399999,156531859.83971,100306,135408.40,77750592.95777,0
1618376400000,576.802,593.414,574.161,580.724,595022.31,1618379999999,347952586.31853,207769,280186.61,163853368.39084,0
1618380000000,580.783,586.863,575.274,584.192,355923.36,1618383599999,206635833.23297,119149,174537.28,101370048.39181,0
1618383600000,584.185,587.164,575.322,576.020,251909.12,1618387199999,146385609.68211,89934,108108.80,62854820.33503,0
1618387200000,576.061,591.583,576.019,581.900,485449.65,1618390799999,283122351.01801,162547,229194.85,133702173.99518,0
1618390800000,581.900,586.000,560.060,573.040,680570.45,1618394399999,388693378.66359,203709,303349.66,173230169.74887,0
1618394400000,573.043,575.840,569.181,572.855,207357.57,1618397999999,118765461.86924,74605,97123.96,55640815.76035,0
1618398000000,572.855,580.440,571.100,576.893,238877.99,1618401599999,137649490.11421,94222,116675.35,67244267.09867,0
1618401600000,576.893,578.000,564.031,566.225,316686.55,1618405199999,180686300.65023,106303,137621.12,78540634.37334,0
1618405200000,566.226,570.980,554.000,556.653,566931.62,1618408799999,318568452.49291,165582,258045.31,145056156.46648,0
1618408800000,556.653,557.258,519.061,543.020,1204144.35,1618412399999,650237053.44011,345472,544675.36,294267258.26831,0
1618412400000,542.992,556.265,539.130,547.318,464192.30,1618415999999,254444064.84054,163214,226691.75,124320124.47138,0
1618416000000,547.318,568.000,547.100,565.398,397196.97,1618419599999,221663719.48662,141453,205919.83,114923630.74262,0
1618419600000,565.401,572.000,544.411,545.662,645022.88,1618423199999,360094930.82121,210120,290534.98,162370368.23785,0
1618423200000,545.640,550.956,534.110,543.680,477308.72,1618426799999,259324938.54978,165911,221010.98,120180557.62122,0
1618426800000,543.613,543.613,525.532,537.479,480168.34,1618430399999,256445871.22985,170366,226754.73,121140751.98566,0
1618430400000,537.419,542.464,532.986,540.125,180958.28,1618433999999,97520185.09781,73644,95431.06,51448118.77020,0
1618434000000,540.125,545.000,539.174,544.258,146583.87,1618437599999,79476536.30986,60007,77296.38,41917276.37074,0
1618437600000,544.252,544.261,536.430,540.836,139826.60,1618441199999,75688601.42367,62577,62236.88,33699285.22423,0
1618441200000,540.836,550.000,538.140,549.788,170653.88,1618444799999,92699855.03279,75716,87762.35,47695469.21455,0
1618444800000,549.788,551.859,541.364,541.365,170435.44,1618448399999,93171041.80053,64466,74018.95,40471289.38646,0
1618448400000,541.364,543.716,538.100,539.635,153490.74,1618451999999,83032841.02265,51265,71440.38,38658130.61777,0
1618452000000,539.637,544.441,534.205,540.001,159434.61,1618455599999,86026060.47775,59649,69880.98,37728836.58180,0
1618455600000,540.002,549.492,538.854,546.566,141753.12,1618459199999,77205735.26443,61656,71206.30,38775250.72578,0
1618459200000,546.522,556.000,545.057,547.673,182529.50,1618462799999,100477414.87942,75887,87395.70,48115203.18878,0
1618462800000,547.674,550.407,543.083,548.979,142512.30,1618466399999,77949564.89239,52817,68118.26,37260964.38488,0
1618466400000,549.028,553.735,545.000,547.567,163997.61,1618469999999,90167339.58083,63878,72976.22,40129572.38745,0
1618470000000,547.567,552.000,545.173,550.855,138052.97,1618473599999,75735246.60761,54769,66945.14,36725618.81051,0
1618473600000,550.772,558.324,547.362,548.443,255243.06,1618477199999,141026340.02823,92191,113648.25,62805626.63201,0
1618477200000,548.445,555.754,546.500,554.549,164955.15,1618480799999,90951848.07077,69085,80559.94,44433162.24164,0
1618480800000,554.529,556.208,541.861,542.961,271438.56,1618484399999,148909574.49529,101485,113522.04,62317392.00568,0
1618484400000,543.000,545.844,540.465,544.227,189060.36,1618487999999,102813718.69850,69337,93009.74,50588644.79614,0
1618488000000,544.251,551.643,543.644,549.741,154803.78,1618491599999,84767928.88940,62349,75714.90,41462240.18953,0
1618491600000,549.741,553.774,548.895,552.282,167752.15,1618495199999,92474600.92845,73146,78129.79,43078741.50741,0
1618495200000,552.263,553.800,547.437,548.922,158276.00,1618498799999,87103886.68069,63489,71504.97,39367994.07433,0
1618498800000,548.922,553.500,547.723,551.303,166738.37,1618502399999,91842799.86060,65460,80683.04,44449488.04611,0
1618502400000,551.377,556.944,551.018,553.108,276601.33,1618505999999,153394232.77381,93716,133826.00,74227277.68505,0
1618506000000,553.109,554.185,548.500,552.606,127887.00,1618509599999,70452619.61877,49590,58102.64,32014916.32602,0
1618509600000,552.574,554.105,550.301,551.509,97486.94,1618513199999,53866727.14102,40748,44386.31,24531040.48664,0
1618513200000,551.521,553.250,549.069,552.927,117572.31,1618516799999,64796614.48900,44734,58040.50,31991754.01244,0
1618516800000,552.964,555.500,548.700,550.190,134068.96,1618520399999,74013035.65661,53366,60763.93,33557335.98536,0
1618520400000,550.153,551.468,545.000,546.667,129432.68,1618523999999,70967781.71887,50056,52747.89,28941051.74591,0
1618524000000,546.668,548.740,544.000,546.000,152221.13,1618527599999,83118658.52589,55810,74208.27,40532705.15712,0
1618527600000,546.001,547.220,542.300,542.723,131616.18,1618531199999,71659006.38641,51549,58195.29,31691442.33117,0
1618531200000,542.745,546.741,534.468,537.127,279781.20,1618534799999,151167104.19810,101872,117448.62,63500778.09420,0
1618534800000,537.139,538.146,521.385,530.867,467140.82,1618538399999,247237454.10485,150661,212519.72,112510838.15275,0
1618538400000,530.925,534.597,522.581,525.034,255907.19,1618541999999,135230746.36813,90881,121296.39,64115606.30788,0
1618542000000,525.116,534.610,521.778,532.983,220566.51,1618545599999,116569365.16834,80598,112506.79,59470190.41464,0
1618545600000,533.029,533.166,510.550,513.807,479647.53,1618549199999,249654654.91518,157118,208529.25,108609967.84487,0
1618549200000,513.812,523.435,506.000,517.456,433708.58,1618552799999,223809900.64084,152769,200312.24,103446280.15224,0
1618552800000,517.455,535.603,507.271,534.070,857342.66,1618556399999,446687725.26723,281203,431085.81,224811903.35022,0
1618556400000,534.045,545.700,528.039,541.000,522667.35,1618559999999,280877456.56864,200822,250436.56,134601260.90196,0
1618560000000,541.110,549.959,525.200,525.201,727777.51,1618563599999,392439167.61975,251626,325387.89,175610600.73764,0
1618563600000,525.288,527.800,512.560,525.502,800165.92,1618567199999,416940499.77872,252672,383379.61,199838884.05281,0
1618567200000,525.598,531.841,515.955,517.097,373183.24,1618570799999,195791960.45675,136070,176033.64,92411966.60831,0
1618570800000,516.918,524.800,505.750,523.254,507483.84,1618574399999,262383405.06011,174454,236366.00,122330953.67576,0
1618574400000,523.249,523.272,510.813,513.175,331613.43,1618577999999,171038969.57300,140716,146252.86,75433905.11078,0
1618578000000,513.217,516.862,487.556,496.583,776710.00,1618581599999,390589360.30714,253144,327537.29,164843861.52095,0
1618581600000,496.663,513.800,495.378,512.407,449597.49,1618585199999,227983859.72305,175924,222471.48,112813882.41494,0
1618585200000,512.382,521.000,507.000,516.903,301905.43,1618588799999,155281908.77171,120488,149583.12,76971701.72824,0
1618588800000,517.092,520.546,510.948,519.399,303590.18,1618592399999,156605583.63801,111041,144609.85,74600023.23498,0
1618592400000,519.381,529.416,515.769,523.500,304430.69,1618595999999,159087286.90775,118457,154693.90,80849543.98636,0
1618596000000,523.516,526.727,512.649,520.206,261159.73,1618599599999,135373199.33106,99421,119504.44,61969637.29841,0
1618599600000,520.201,521.295,511.707,515.611,211285.95,1618603199999,109089074.27079,80508,100827.86,52062913.97699,0
1618603200000,515.611,520.500,515.527,520.412,191962.31,1618606799999,99413282.46636,65816,96166.60,49805296.24233,0
1618606800000,520.419,523.546,519.100,523.018,181801.78,1618610399999,94758258.62498,64313,89117.79,46451119.19993,0
1618610400000,523.017,524.333,511.193,511.894,173406.82,1618613999999,89835856.50386,74362,78746.66,40819693.82558,0
1618614000000,511.908,515.621,508.000,508.924,131520.35,1618617599999,67356410.99677,54437,57565.09,29500090.03775,0
1618617600000,508.919,515.755,508.100,510.102,162006.55,1618621199999,82898872.10738,61464,79097.79,40488801.23922,0
1618621200000,510.116,520.509,509.699,518.703,165455.32,1618624799999,85360236.01382,58590,81454.77,42026590.69300,0
1618624800000,518.731,528.000,518.673,526.316,175566.32,1618628399999,91902485.75843,78708,86777.33,45427602.19565,0
1618628400000,526.316,536.635,524.011,534.461,269124.49,1618631999999,142572460.74717,112201,129726.71,68721284.57866,0
1618632000000,534.477,548.545,534.287,539.294,463479.68,1618635599999,251315451.57059,173122,217752.26,118090965.59183,0
1618635600000,539.233,541.011,533.000,538.675,220145.00,1618639199999,118196001.31766,82842,104180.91,55952332.43230,0
1618639200000,538.697,540.607,534.125,534.744,153781.61,1618642799999,82656218.13883,59766,70380.55,37842673.64188,0
1618642800000,534.843,540.426,533.000,537.886,140825.41,1618646399999,75585135.63051,61294,64878.70,34829428.05776,0
1618646400000,537.886,546.561,537.886,545.133,213824.96,1618649999999,116102107.20688,89423,103354.19,56126226.12456,0
1618650000000,545.134,545.440,533.126,536.089,238779.32,1618653599999,128501225.17114,86886,99649.07,53613309.83651,0
1618653600000,536.206,538.352,530.500,532.229,212175.81,1618657199999,113350423.98549,78623,97111.84,51903092.54112,0
1618657200000,532.228,534.974,512.789,516.743,481627.65,1618660799999,251357345.99422,167910,212033.52,110645893.30011,0
1618660800000,516.711,523.449,512.000,522.523,313913.39,1618664399999,162811282.40685,115247,149682.28,77673892.10677,0
1618664400000,522.486,526.606,515.100,522.885,250294.18,1618667999999,130508087.30158,96513,120331.83,62763477.56825,0
1618668000000,522.935,526.829,517.523,518.735,184682.08,1618671599999,96422041.30390,76787,84518.59,44144918.99703,0
1618671600000,518.735,520.417,508.480,511.476,313210.11,1618675199999,160992172.02669,119804,143774.79,73926561.18798,0
1618675200000,511.416,521.000,506.000,516.961,275622.72,1618678799999,141769705.14381,108453,134890.44,69422322.49328,0
1618678800000,516.964,520.768,510.200,511.356,154784.92,1618682399999,79879839.48587,68582,69471.45,35866769.84028,0
1618682400000,511.200,519.290,508.314,515.925,164512.41,1618685999999,84820513.52150,76848,78657.17,40559640.82708,0
1618686000000,515.980,519.653,514.995,519.382,91927.18,1618689599999,47607985.46473,43910,49854.39,25822858.16810,0
1618689600000,519.359,525.553,516.716,525.444,106912.75,1618693199999,55711889.05290,52763,57276.07,29857877.65074,0
1618693200000,525.468,530.500,520.310,527.971,138859.06,1618696799999,73040257.67362,66312,64802.99,34107233.93445,0
1618696800000,527.971,531.486,523.526,526.711,150036.20,1618700399999,79134387.26353,66439,69458.35,36640376.66429,0
1618700400000,526.710,528.500,514.000,515.342,156341.27,1618703999999,81463400.28479,67118,65833.39,34317007.06331,0
1618704000000,515.432,520.684,506.840,510.527,260751.80,1618707599999,133921058.71378,105556,116092.92,59668140.26515,0
1618707600000,510.539,514.900,500.000,511.636,304572.17,1618711199999,154638232.45688,112473,136913.14,69591122.69201,0
1618711200000,511.611,514.269,501.337,504.758,269576.51,1618714799999,136747786.69956,105265,130206.82,66066973.75881,0
1618714800000,504.738,508.993,416.364,478.698,1467273.56,1618718399999,687912454.98478,420190,619586.35,290520199.95131,0
1618718400000,479.001,488.465,450.794,455.652,1015284.44,1618721999999,479852975.14350,305719,474754.98,224508588.96292,0
1618722000000,455.652,471.510,453.530,468.660,471065.81,1618725599999,219178973.37707,154169,228749.27,106465601.86044,0
1618725600000,468.659,476.860,459.699,465.398,394944.08,1618729199999,185159155.64656,130377,171436.07,80375942.08117,0
1618729200000,465.506,484.500,465.219,481.391,354562.85,1618732799999,169044345.05822,124309,181937.52,86740850.61281,0
1618732800000,481.432,484.601,464.038,467.628,432343.04,1618736399999,205177028.76878,135519,199239.57,94626583.34454,0
1618736400000,467.628,469.819,442.644,453.969,703229.48,1618739999999,320389636.57583,214084,341620.97,155672561.25670,0
1618740000000,454.000,462.685,447.831,454.506,360597.16,1618743599999,164562162.58793,122405,175423.17,80068797.46974,0
1618743600000,454.460,460.317,425.555,431.030,593851.46,1618747199999,262055820.33945,193020,270229.18,119289449.61191,0
1618747200000,431.180,452.875,430.250,451.478,524254.96,1618750799999,232591193.14509,169369,266727.94,118365162.93772,0
1618750800000,451.398,456.387,446.285,453.610,262234.21,1618754399999,118741001.18033,89598,132992.63,60244712.71312,0
1618754400000,453.666,468.991,451.429,463.883,319211.40,1618757999999,147165664.43773,112921,167343.22,77182367.64667,0
1618758000000,463.894,469.921,458.200,467.366,293395.32,1618761599999,136225913.18716,108906,138276.67,64223902.53650,0
1618761600000,467.265,480.340,466.062,474.502,372225.47,1618765199999,176418998.63029,125779,186383.57,88363656.90413,0
1618765200000,474.520,477.440,460.758,464.257,321540.25,1618768799999,150861529.27947,104062,147647.90,69287234.08291,0
1618768800000,464.259,470.123,460.884,467.304,173165.69,1618772399999,80595552.60788,65101,85763.59,39929821.16344,0
1618772400000,467.409,475.000,465.566,474.485,164131.34,1618775999999,77319824.29683,61694,79497.71,37453988.14503,0
1618776000000,474.542,480.000,472.293,476.384,150067.81,1618779599999,71364330.47244,56026,72664.18,34559066.08454,0
1618779600000,476.384,477.756,465.592,476.576,151182.33,1618783199999,71436041.56863,61166,65047.67,30743939.71661,0
1618783200000,476.575,482.513,473.076,480.988,199069.44,1618786799999,95185708.47672,78184,94126.54,45006612.14079,0
1618786800000,480.967,484.896,476.116,482.127,156335.46,1618790399999,75029449.00376,59887,74296.89,35660991.60631,0
1618790400000,482.126,491.312,467.235,489.853,318478.65,1618793999999,152661337.30700,121440,154228.15,73988799.86638,0
1618794000000,489.816,513.088,487.839,508.123,490183.37,1618797599999,245348414.11039,154994,251108.72,125665088.71681,0
1618797600000,508.044,524.855,503.235,523.426,473970.89,1618801199999,243150971.65767,159779,241652.90,124039666.43013,0
1618801200000,523.437,539.340,518.951,532.240,601296.40,1618804799999,319080402.39889,201670,298397.81,158364750.83449,0
1618804800000,532.279,534.564,521.292,528.221,456024.15,1618808399999,240775092.90005,159066,206134.37,108918241.09311,0
1618808400000,528.173,531.000,521.806,524.241,251278.38,1618811999999,131984216.51251,88697,117073.36,61501857.84535,0
1618812000000,524.242,540.909,524.000,537.769,310451.57,1618815599999,165071083.95012,114027,158976.83,84539330.65777,0
1618815600000,537.799,540.500,530.224,533.728,265364.09,1618819199999,142018115.19454,106529,126742.47,67848458.92051,0
1618819200000,533.800,536.963,523.111,524.980,279976.50,1618822799999,147984771.57193,100969,122663.86,64822954.91718,0
1618822800000,524.886,530.405,521.474,523.082,223274.49,1618826399999,117365072.74449,80288,105641.87,55543658.71742,0
1618826400000,523.113,525.117,505.228,516.241,610550.02,1618829999999,312757668.30105,196295,277524.03,142148029.08221,0
1618830000000,516.241,531.198,515.000,531.007,325257.15,1618833599999,170925369.60789,118348,165988.16,87252746.35939,0
1618833600000,531.008,531.695,513.065,514.504,358067.55,1618837199999,187251532.41625,122162,161325.69,84396821.37257,0
1618837200000,514.506,524.819,508.000,521.170,441686.76,1618840799999,228198001.45353,159003,222477.25,114979713.94998,0
1618840800000,521.217,521.308,487.300,497.820,906554.23,1618844399999,455226666.16505,284940,423710.93,212819393.97264,0
1618844400000,497.796,500.141,477.214,483.955,878559.78,1618847999999,430290808.76975,294777,428995.85,210224224.47677,0
1618848000000,483.954,506.417,480.685,490.127,679637.70,1618851599999,336999971.77688,233446,337987.07,167605251.03869,0
1618851600000,490.126,502.942,486.680,501.665,309033.40,1618855199999,153209478.90120,117082,156373.82,77524166.84708,0
1618855200000,501.619,509.400,499.381,505.127,241223.42,1618858799999,122051860.40947,94628,114505.05,57951833.76688,0
1618858800000,505.168,510.955,497.473,505.234,208718.61,1618862399999,105371736.46605,89654,99992.29,50508459.40581,0
1618862400000,505.172,515.000,500.367,512.350,186814.92,1618865999999,95035979.68328,78946,89113.19,45324273.72836,0
1618866000000,512.336,517.737,502.082,511.724,186774.51,1618869599999,95523582.21064,84107,92223.97,47187978.21965,0
1618869600000,511.723,518.000,506.240,509.305,193910.83,1618873199999,99271008.82753,89148,87705.06,44894617.54372,0
1618873200000,509.255,512.534,500.300,504.668,268681.92,1618876799999,135885083.19001,102902,123909.70,62673476.88424,0
1618876800000,504.642,509.715,472.468,481.602,583800.86,1618880399999,284603724.93967,207343,272026.68,132655631.15793,0
1618880400000,481.614,493.521,479.970,487.996,368273.22,1618883999999,179906818.17934,122315,182390.21,89111181.08179,0
1618884000000,488.000,490.008,480.075,484.702,216776.83,1618887599999,105026677.15860,77569,107101.41,51888512.32991,0
1618887600000,484.673,488.212,475.000,487.979,208303.83,1618891199999,100397114.25395,67797,102752.62,49546171.94545,0
1618891200000,487.979,508.888,485.285,507.383,299925.92,1618894799999,148769817.46531,109960,148503.93,73673238.82533,0
1618894800000,507.412,514.387,496.000,499.990,247814.09,1618898399999,124649568.25180,102714,115949.69,58333480.61005,0
1618898400000,499.990,504.894,475.110,480.879,377787.11,1618901999999,184397434.08049,138720,168265.19,82147567.19979,0
1618902000000,480.853,494.799,477.425,494.193,348040.13,1618905599999,169086606.93160,129605,176043.88,85554540.76348,0
1618905600000,494.210,503.351,493.502,501.511,284015.11,1618909199999,141646392.32240,108510,138805.52,69259467.77534,0
1618909200000,501.525,506.688,497.270,498.860,203132.23,1618912799999,101977889.51007,89227,93128.76,46775365.56222,0
1618912800000,498.860,521.662,497.289,516.936,338365.32,1618916399999,173397993.34578,136006,171617.10,87920696.99387,0
1618916400000,516.936,529.429,511.000,527.811,389052.52,1618919999999,202602428.64843,145899,196596.74,102431371.36877,0
1618920000000,527.810,528.443,516.000,522.573,344814.38,1618923599999,179960798.74259,127054,160756.35,83908961.22642,0
1618923600000,522.604,542.205,522.518,536.829,517967.30,1618927199999,276413588.95638,198240,264196.26,140950410.71227,0
1618927200000,536.835,539.766,518.838,524.403,485159.41,1618930799999,256183133.55405,166167,233358.54,123273337.74416,0
1618930800000,524.451,534.068,517.008,533.902,422347.22,1618934399999,221981482.44687,146794,210694.44,110810203.80757,0
1618934400000,533.934,551.904,527.025,550.300,604776.27,1618937999999,326088493.30232,226609,298106.54,160756738.23655,0
1618938000000,550.300,554.060,541.087,551.578,392480.80,1618941599999,214687788.32595,158295,194655.34,106511394.96119,0
1618941600000,551.630,567.780,547.402,560.530,527004.55,1618945199999,294858449.42827,212829,258148.15,144453400.98152,0
1618945200000,560.516,589.305,559.737,588.049,734047.77,1618948799999,425295782.82054,284755,380564.86,220465644.82592,0
1618948800000,588.048,590.656,569.738,572.338,480048.09,1618952399999,278358786.54872,188643,216383.23,125504166.84167,0
1618952400000,572.251,575.840,555.000,575.314,393962.06,1618955999999,223405925.31084,158129,192443.23,109206303.20745,0
1618956000000,575.312,575.480,561.210,568.745,246039.27,1618959599999,139945565.12186,112582,116952.15,66522303.83080,0
1618959600000,568.784,589.000,568.652,587.206,352119.50,1618963199999,204285998.98859,166250,183580.68,106534049.71147,0
1618963200000,586.959,599.999,575.554,579.000,735993.23,1618966799999,434445754.08230,254621,372876.32,220180345.70052,0
1618966800000,579.000,598.500,574.500,592.660,513824.31,1618970399999,302778382.02608,180213,254466.75,149967623.22049,0
1618970400000,592.661,598.767,586.001,593.918,334176.82,1618973999999,198148642.38721,123878,157187.22,93225361.53886,0
1618974000000,593.883,595.600,579.319,582.272,325912.13,1618977599999,191533542.43899,131551,152252.83,89485012.07813,0
1618977600000,582.277,596.426,576.728,592.837,293219.50,1618981199999,172284374.34409,127128,144615.01,84994727.86842,0
1618981200000,592.849,594.357,583.044,590.809,304783.80,1618984799999,179487982.03392,130178,146405.58,86229864.18980,0
1618984800000,590.800,614.800,584.564,605.591,728641.99,1618988399999,440132765.34762,279684,372467.56,224974914.60437,0
1618988400000,605.591,608.235,592.000,593.702,557303.43,1618991999999,334938718.69110,196333,266964.53,160480278.68058,0
1618992000000,593.548,597.427,578.259,590.860,593707.15,1618995599999,348158118.71307,206132,283880.08,166519399.11638,0
1618995600000,590.860,596.241,586.177,590.047,291635.78,1618999199999,172380689.67711,113828,143938.57,85109315.71290,0
1618999200000,589.997,590.003,564.143,570.878,754332.97,1619002799999,433301867.91490,242751,355629.68,204303590.46942,0
1619002800000,570.846,576.300,556.410,564.541,786276.21,1619006399999,444440461.09447,258825,389707.77,220310394.13293,0
1619006400000,564.778,590.302,558.000,587.874,849787.63,1619009999999,489582734.98583,260382,431755.17,248847781.95002,0
1619010000000,587.874,593.199,581.210,583.821,465702.28,1619013599999,272963196.42836,156226,216819.65,127110126.03494,0
1619013600000,583.875,588.703,571.200,584.314,560371.47,1619017199999,325825139.25957,187361,271090.02,157653195.72930,0
1619017200000,584.349,585.365,572.400,582.612,385337.12,1619020799999,223220753.20625,138593,185035.77,107212307.46771,0
1619020800000,582.647,590.000,576.555,579.160,416289.18,1619024399999,243065030.16344,141673,203305.91,118742478.75900,0
1619024400000,579.161,581.142,570.792,574.391,309828.54,1619027999999,178508669.83744,101997,153078.97,88211207.71995,0
1619028000000,574.364,578.063,567.000,570.257,225463.70,1619031599999,129041543.48027,88662,105638.30,60481610.27083,0
1619031600000,570.287,579.737,570.214,577.587,154548.96,1619035199999,89032195.83257,66543,73790.46,42502764.48272,0
1619035200000,577.688,577.688,558.544,563.897,389502.15,1619038799999,219950238.09138,140207,180970.14,102176286.74437,0
1619038800000,563.897,567.944,556.267,558.490,197993.26,1619042399999,111180180.10482,84831,98103.47,55112449.06992,0
1619042400000,558.479,568.437,542.000,547.867,529578.62,1619045999999,293118892.89937,191536,242720.29,134402305.65146,0
1619046000000,547.944,554.745,535.955,544.359,504519.30,1619049599999,275270264.53952,185296,238442.46,130150036.63178,0
1619049600000,544.404,551.381,531.737,550.795,548852.76,1619053199999,297405849.83849,205190,271292.35,147075699.30804,0
1619053200000,550.853,568.670,549.731,552.374,419978.38,1619056799999,235211076.29215,164091,207107.98,116022968.15224,0
1619056800000,552.447,557.341,534.260,554.764,698977.48,1619060399999,380692956.89300,260464,339363.84,184883416.25218,0
1619060400000,554.758,559.636,537.666,543.393,353412.36,1619063999999,193841250.42616,141373,168781.01,92583397.43083,0
1619064000000,543.392,555.754,542.095,553.999,290607.08,1619067599999,159984710.21251,130690,144852.79,79763167.28543,0
1619067600000,554.000,566.000,551.185,564.829,286204.59,1619071199999,159729151.14022,122514,144434.66,80648948.86900,0
1619071200000,564.764,569.212,557.024,559.577,263275.20,1619074799999,148442038.94649,113794,128107.91,72248782.61084,0
1619074800000,559.524,563.453,553.698,556.240,186500.86,1619078399999,103995620.52387,88413,90988.30,50756579.74054,0
1619078400000,556.182,558.700,538.200,547.628,409243.64,1619081999999,223453012.89393,162280,199945.52,109182202.79624,0
1619082000000,547.690,559.000,542.691,558.198,290090.97,1619085599999,159734596.67681,115649,148383.73,81718625.05919,0
1619085600000,558.242,563.454,550.049,550.550,299599.35,1619089199999,166931061.19643,117138,141452.32,78870240.00149,0
1619089200000,550.417,573.538,548.320,570.595,511094.41,1619092799999,288452654.85063,189191,255419.67,144142040.74708,0
1619092800000,570.588,581.000,566.199,566.685,554630.57,1619096399999,318781988.17322,204385,261387.82,150314196.67112,0
1619096400000,566.919,575.017,564.000,566.735,329118.89,1619099999999,187497302.74549,131598,161692.74,92138555.27603,0
1619100000000,566.783,579.000,566.000,578.601,232075.03,1619103599999,132944927.42985,107130,115690.37,66299276.30806,0
1619103600000,578.601,579.418,570.541,577.688,242256.54,1619107199999,139396495.88568,101068,120213.98,69183092.52615,0
1619107200000,577.689,584.209,570.315,574.939,329678.05,1619110799999,190226027.12939,128893,160457.94,92635724.01147,0
1619110800000,574.916,577.971,545.020,547.426,516487.83,1619114399999,289562318.21471,192311,223017.15,124985016.77785,0
1619114400000,547.388,551.555,535.000,536.247,795483.78,1619117999999,431611339.94985,265608,389807.41,211512229.83258,0
1619118000000,536.165,536.999,510.083,526.512,893058.21,1619121599999,468620387.05593,301679,423750.48,222401677.56734,0
1619121600000,526.517,526.528,500.600,504.835,827332.90,1619125199999,425284366.77930,293422,394459.12,202967766.70273,0
1619125200000,504.719,523.119,480.000,510.741,1123307.31,1619128799999,564303449.28833,403573,530551.69,266904213.62381,0
1619128800000,510.741,521.229,505.010,509.618,451040.80,1619132399999,231028938.71193,167984,214487.18,109921689.01213,0
1619132400000,509.635,518.313,505.345,505.650,295520.56,1619135999999,151456750.90763,117967,143176.54,73389002.60287,0
1619136000000,505.674,519.424,495.450,504.428,499517.18,1619139599999,253241387.19419,185279,236825.61,120120016.35626,0
1619139600000,504.409,507.772,457.000,483.914,1054027.22,1619143199999,511294382.64730,344114,470576.50,228642332.62119,0
1619143200000,484.026,490.355,447.597,482.867,1351613.15,1619146799999,635140180.88740,446403,640158.23,301233150.10115,0
1619146800000,482.649,506.892,478.844,506.359,690608.87,1619150399999,339468044.46161,237300,344409.85,169353653.75251,0
1619150400000,506.581,511.490,478.183,483.823,722222.97,1619153999999,356255794.38501,251790,345623.10,170550083.50675,0
1619154000000,483.718,498.000,468.633,488.905,663516.64,1619157599999,322190994.82177,232814,317526.62,154226256.08526,0
1619157600000,488.958,489.530,471.278,481.308,613092.72,1619161199999,294046704.16157,220813,303747.05,145693882.90011,0
1619161200000,481.342,489.557,463.241,467.501,628040.07,1619164799999,298354643.62124,230820,301369.61,143217262.53565,0
1619164800000,467.484,491.148,459.917,490.892,533625.02,1619168399999,253082809.41646,203146,267936.17,127169455.28119,0
1619168400000,490.878,493.167,475.715,485.543,399376.19,1619171999999,193753218.70134,155207,198617.05,96382397.41960,0
1619172000000,485.461,509.000,483.140,507.888,524480.26,1619175599999,261920235.16404,181908,253967.75,126860733.61445,0
1619175600000,507.967,521.016,503.035,517.632,476796.68,1619179199999,244704714.22602,173823,230941.93,118553310.81037,0
1619179200000,517.711,523.616,496.400,497.236,507118.64,1619182799999,258238755.67710,190075,243359.79,123974071.53935,0
1619182800000,497.236,502.403,486.001,494.900,558994.38,1619186399999,276138740.20089,200506,289134.49,142869139.16059,0
1619186400000,494.862,511.559,491.838,507.200,347585.18,1619189999999,175048258.93139,155621,174342.55,87786351.18327,0
1619190000000,507.200,508.154,492.027,505.486,324917.34,1619193599999,162609646.94370,147214,159397.36,79765610.63697,0
1619193600000,505.434,511.800,497.238,504.074,292879.10,1619197199999,147669890.59015,130837,145701.00,73483918.68433,0
1619197200000,504.110,508.734,498.276,505.305,231362.19,1619200799999,116579452.75870,100634,116796.81,58842781.60865,0
1619200800000,505.305,520.148,503.575,519.850,254938.27,1619204399999,130859168.15400,115875,132535.33,68028557.22273,0
1619204400000,519.851,521.552,512.770,519.542,170573.91,1619207999999,88117300.22186,88047,81892.31,42315543.87046,0
1619208000000,519.561,530.486,514.111,514.774,336348.22,1619211599999,176325369.94216,147838,157321.09,82481945.50128,0
1619211600000,514.763,524.380,505.500,505.998,229627.74,1619215199999,118566113.19632,109116,112998.59,58384197.66932,0
1619215200000,506.000,514.000,505.861,513.117,162225.99,1619218799999,82853485.02504,79518,83104.74,42446892.72047,0
1619218800000,513.099,528.600,512.961,526.227,222646.74,1619222399999,116283197.78337,100776,109272.66,57066046.08168,0
1619222400000,526.228,527.153,502.085,505.073,399623.84,1619225999999,205338861.42722,169549,187944.83,96553204.81204,0
1619226000000,505.072,512.993,503.328,505.517,206901.08,1619229599999,105221655.57748,96574,106934.90,54390832.98382,0
1619229600000,505.472,516.479,494.898,513.214,310396.54,1619233199999,156970055.08996,147759,151610.46,76714670.40364,0
1619233200000,513.213,529.158,511.958,523.343,316849.84,1619236799999,165422161.62165,155291,159443.88,83240389.14668,0
1619236800000,523.319,527.251,517.502,519.300,221885.00,1619240399999,115790621.25280,114612,109305.91,57053059.44572,0
1619240400000,519.298,525.513,515.680,522.371,165447.56,1619243999999,86116735.80775,84929,81930.04,42652492.81123,0
1619244000000,522.383,525.242,518.145,518.801,143688.30,1619247599999,74962751.69966,72517,68623.69,35802722.44972,0
1619247600000,518.800,518.800,510.000,514.698,197895.14,1619251199999,101630362.90396,97835,95084.28,48839163.94644,0
1619251200000,514.706,521.300,512.200,512.710,154281.44,1619254799999,79821395.58214,78807,73419.90,37989431.96834,0
1619254800000,512.716,513.430,507.583,508.981,180747.03,1619258399999,92270832.05141,87654,91106.74,46514859.61455,0
1619258400000,508.973,509.012,494.679,494.679,320330.82,1619261999999,160833531.16458,139677,147622.53,74146882.66294,0
1619262000000,494.706,500.140,483.000,490.753,565117.23,1619265599999,277488923.25758,225459,277069.08,136076032.11234,0
1619265600000,490.719,504.000,487.086,501.640,325321.55,1619269199999,161516937.76739,149778,160439.28,79665665.04009,0
1619269200000,501.699,504.078,497.244,499.437,167544.40,1619272799999,83974522.22229,88232,79744.48,39973490.35635,0
1619272800000,499.437,500.350,492.261,494.857,210586.99,1619276399999,104415596.86986,108108,104807.71,51968465.04125,0
1619276400000,494.858,508.698,488.992,506.100,326733.43,1619279999999,163317097.68438,143052,157354.62,78674517.66968,0
1619280000000,506.116,507.846,500.253,500.722,169294.41,1619283599999,85243705.88594,82889,82248.44,41419744.43842,0
1619283600000,500.722,505.175,495.549,504.591,151930.57,1619287199999,76005466.45195,77803,74772.68,37417735.48468,0
1619287200000,504.608,510.294,500.394,504.885,167232.98,1619290799999,84696451.09147,84455,85642.49,43393514.87679,0
1619290800000,504.862,510.625,504.500,505.563,112556.28,1619294399999,57164389.64219,58517,52918.54,26880819.85806,0
1619294400000,505.543,508.818,502.010,508.501,116048.98,1619297999999,58639164.75011,63515,58230.59,29433913.92730,0
1619298000000,508.536,511.482,502.760,508.690,115261.70,1619301599999,58467164.37255,65190,53281.17,27040371.47409,0
1619301600000,508.808,510.936,501.166,502.250,154864.11,1619305199999,78364904.09177,80908,70064.19,35452790.16103,0
1619305200000,502.201,506.488,494.244,497.130,149699.77,1619308799999,74954934.97880,79004,71151.08,35627197.82505,0
1619308800000,497.187,504.678,491.375,492.761,182455.77,1619312399999,90873597.41916,94017,84506.15,42106807.27310,0
1619312400000,492.898,499.275,492.451,494.675,132082.73,1619315999999,65494234.46505,63591,70995.52,35209811.15155,0
1619316000000,494.627,496.500,491.431,493.364,114066.77,1619319599999,56369467.51229,55683,55781.21,27577707.54334,0
1619319600000,493.382,495.647,486.100,486.429,171989.36,1619323199999,84295304.28150,82954,82653.20,40518348.18228,0
1619323200000,486.301,490.890,485.713,489.680,69993.04,1619326799999,34185807.23472,40245,33987.44,16603302.91269,0
1619326800000,489.680,493.500,488.971,493.001,45487.69,1619330399999,22356269.96505,32968,22912.87,11262277.62527,0
1619330400000,493.001,495.109,488.004,489.175,62405.44,1619333999999,30695507.25331,40157,30207.31,14863236.74778,0
1619334000000,489.175,493.460,485.800,492.832,73207.84,1619337599999,35860504.27794,47031,35488.75,17389664.89149,0
1619337600000,492.833,501.614,490.000,499.443,131752.88,1619341199999,65449351.15903,66487,67443.42,33487291.14194,0
1619341200000,499.454,501.336,490.860,496.894,201115.71,1619344799999,99630805.90676,92443,96074.91,47591104.33169,0
1619344800000,496.787,501.000,493.573,495.688,148529.14,1619348399999,73902762.23545,75909,70087.00,34877825.43728,0
1619348400000,495.666,502.219,494.568,500.726,105862.62,1619351999999,52787794.09378,58779,54846.69,27354690.62432,0
1619352000000,500.852,508.899,500.657,506.297,202252.43,1619355599999,102204667.34066,97999,99204.14,50136625.40802,0
1619355600000,506.227,513.160,503.328,507.278,190408.16,1619359199999,96806092.59048,90427,93303.78,47447982.52525,0
1619359200000,507.331,517.300,504.537,515.001,225450.40,1619362799999,115363153.82193,98103,113761.13,58230015.32381,0
1619362800000,515.002,518.144,511.233,512.514,182768.44,1619366399999,94015513.54876,84650,85035.74,43752938.29780,0
1619366400000,512.338,513.890,507.200,513.580,145622.28,1619369999999,74416243.90227,70196,71767.32,36684384.82116,0
1619370000000,513.561,514.876,508.229,510.382,108539.87,1619373599999,55452769.67862,58592,50491.76,25799566.53396,0
1619373600000,510.406,510.849,500.040,502.046,171251.02,1619377199999,86308354.54660,86529,80837.67,40734788.62533,0
1619377200000,502.059,504.500,494.783,496.001,149368.17,1619380799999,74608226.72097,73839,67275.80,33620361.94604,0
1619380800000,495.997,500.372,486.380,488.927,266464.27,1619384399999,131371889.76704,115652,129139.71,63689870.00310,0
1619384400000,488.930,494.610,478.548,485.371,340529.35,1619387999999,165808515.65667,148851,159388.48,77645618.38070,0
1619388000000,485.372,504.925,482.903,503.200,338280.84,1619391599999,168023755.47826,151490,167092.83,83002096.40995,0
1619391600000,503.049,509.254,498.686,505.538,207039.83,1619395199999,104420893.79048,102349,100771.25,50830772.52275,0
1619395200000,505.543,520.000,502.010,519.912,344425.64,1619398799999,176890571.27238,145721,166692.35,85626819.80696,0
1619398800000,519.912,530.824,516.665,529.108,300848.84,1619402399999,157987554.07270,132640,150694.76,79148511.85621,0
1619402400000,529.060,535.000,520.550,529.559,322813.12,1619405999999,170048862.82523,133576,148927.16,78477227.32340,0
1619406000000,529.514,533.780,526.569,533.739,194254.33,1619409599999,103010802.68084,83288,87418.66,46372482.86771,0
1619409600000,533.780,536.315,525.770,528.235,161075.02,1619413199999,85561513.63196,83204,76153.73,40465023.04998,0
1619413200000,528.234,533.728,523.814,533.204,123121.25,1619416799999,65158526.00715,66408,59074.56,31275532.45588,0
1619416800000,533.185,550.595,533.116,543.416,338731.67,1619420399999,184344598.07419,156269,171080.24,93089851.70475,0
1619420400000,543.416,544.566,535.256,539.108,218859.89,1619423999999,118120123.77814,99153,107170.48,57844309.20667,0
1619424000000,539.152,543.464,535.506,537.080,158872.68,1619427599999,85650017.88477,74607,76681.07,41346216.27142,0
1619427600000,537.080,544.895,531.000,544.014,232775.86,1619431199999,125210513.24367,105576,114045.89,61358319.12461,0
1619431200000,544.088,545.196,537.124,538.717,155039.64,1619434799999,83909819.78626,76132,70612.47,38222855.24187,0
1619434800000,538.718,545.811,538.717,541.692,158400.11,1619438399999,86001708.52853,78986,79793.65,43331115.26566,0
1619438400000,541.700,544.351,535.010,535.116,196517.69,1619441999999,106130262.01393,89683,94632.77,51125578.81906,0
1619442000000,535.144,539.450,531.057,535.944,178170.13,1619445599999,95479386.49129,82381,84365.29,45220202.59547,0
1619445600000,535.971,538.588,532.085,534.703,121600.39,1619449199999,65020474.30764,64797,58237.78,31140579.92450,0
1619449200000,534.710,538.789,531.100,538.347,130380.89,1619452799999,69772644.97837,65701,63307.34,33884803.13895,0
1619452800000,538.431,540.200,526.204,533.201,226861.66,1619456399999,120827818.81144,104993,101578.69,54125820.59650,0
1619456400000,533.194,541.384,532.828,538.991,175474.29,1619459999999,94457958.73753,83644,87486.56,47099952.16823,0
1619460000000,538.992,543.228,537.912,542.598,89661.47,1619463599999,48505027.79635,53461,45267.84,24490813.00152,0
1619463600000,542.636,542.916,535.422,538.109,111689.65,1619467199999,60133393.72029,59013,51768.90,27871601.57952,0
1619467200000,538.135,538.135,528.584,529.122,130742.02,1619470799999,69692083.33995,66775,60760.28,32386085.10414,0
1619470800000,529.104,529.448,515.206,523.247,373581.68,1619474399999,195007397.98034,149554,168777.39,88093554.40478,0
1619474400000,523.247,529.153,515.605,527.785,279936.66,1619477999999,146643888.36652,135063,133515.98,69966134.45997,0
1619478000000,527.784,535.633,525.747,535.358,131608.99,1619481599999,69842951.36937,71339,68289.39,36243063.60842,0
1619481600000,535.358,536.630,525.797,529.096,157292.27,1619485199999,83400116.69785,79128,76400.21,40511620.14537,0
1619485200000,529.123,533.150,528.301,531.941,78745.98,1619488799999,41832009.30395,43292,39030.45,20733801.43948,0
1619488800000,531.942,534.980,531.422,534.800,76666.92,1619492399999,40904595.82282,43719,38745.41,20674692.49572,0
1619492400000,534.815,534.907,526.401,530.436,106844.19,1619495999999,56592005.80550,54298,49509.85,26223449.90232,0
1619496000000,530.338,532.333,526.500,531.721,72754.04,1619499599999,38481990.58806,43858,35590.77,18825980.49197,0
1619499600000,531.818,541.054,530.800,538.642,139212.08,1619503199999,74629779.19568,75020,70669.37,37888813.56481,0
1619503200000,538.643,543.500,538.500,542.487,160124.71,1619506799999,86641445.88833,72779,80346.30,43470720.54109,0
1619506800000,542.487,545.000,538.000,540.546,138653.48,1619510399999,75182030.88845,68085,65257.68,35396103.92108,0
1619510400000,540.490,545.399,539.000,540.013,130812.43,1619513999999,70924516.19460,66695,59749.55,32403299.42388,0
1619514000000,540.013,559.000,539.924,556.391,295824.82,1619517599999,163015405.66316,129253,151934.40,83708018.74700,0
1619517600000,556.377,567.610,553.437,566.925,340902.90,1619521199999,191355806.68230,142362,168634.41,94668879.72947,0
1619521200000,566.938,576.500,566.000,576.000,501031.46,1619524799999,286277218.53534,184908,250767.83,143304984.08850,0
1619524800000,575.995,576.888,568.045,571.523,270431.55,1619528399999,154572066.51020,109552,125966.71,72008840.65920,0
1619528400000,571.533,579.885,558.000,564.143,449515.36,1619531999999,255788153.50528,176912,207295.24,117988848.12208,0
1619532000000,564.166,570.517,553.254,567.821,396307.63,1619535599999,222863817.56060,155119,193213.48,108692633.37777,0
1619535600000,567.872,572.368,563.402,567.351,182057.42,1619539199999,103349968.90409,86241,85063.91,48296867.79596,0
1619539200000,567.366,569.600,556.233,559.734,219025.30,1619542799999,123258934.88135,100774,98254.86,55307130.88952,0
1619542800000,559.735,564.680,556.001,563.022,164369.09,1619546399999,92163208.03674,75302,80079.28,44911302.16185,0
1619546400000,563.022,566.500,559.000,565.828,122049.99,1619549999999,68702715.80766,60037,60037.49,33806691.92396,0
1619550000000,565.799,566.620,558.197,562.500,113284.45,1619553599999,63669111.08467,54636,53103.63,29848473.47891,0
1619553600000,562.520,565.500,559.996,564.234,98541.27,1619557199999,55446541.71964,54408,46316.62,26061672.33830,0
1619557200000,564.236,569.747,560.894,568.797,89664.01,1619560799999,50684810.45917,54301,45820.76,25900002.31422,0
1619560800000,568.791,575.779,567.775,569.548,185316.02,1619564399999,105937631.48063,84209,87401.81,49968485.13258,0
1619564400000,569.547,575.000,566.147,569.126,141008.10,1619567999999,80363965.62470,68858,69891.56,39835416.11748,0
1619568000000,569.126,579.485,568.098,576.003,175069.87,1619571599999,100481974.02272,80445,89232.31,51222432.46174,0
1619571600000,576.018,580.000,573.524,575.749,147409.78,1619575199999,85094051.30728,62853,68574.81,39596103.09161,0
1619575200000,575.774,576.687,568.200,568.530,118024.29,1619578799999,67626172.49923,55288,50245.74,28795977.08614,0
1619578800000,568.464,569.488,560.401,560.585,198960.14,1619582399999,112396081.73989,87887,91439.02,51667198.39687,0
1619582400000,560.586,565.952,560.000,562.941,132004.96,1619585999999,74319932.80233,59436,63840.02,35952161.26055,0
1619586000000,562.940,565.188,553.479,557.378,196781.55,1619589599999,109868449.80381,83319,84445.17,47166483.28377,0
1619589600000,557.359,557.899,540.000,549.075,381082.10,1619593199999,208584667.67597,150290,177982.98,97425799.73762,0
1619593200000,549.135,558.989,546.150,555.003,204440.60,1619596799999,113372872.91686,82636,98417.71,54567429.22990,0
1619596800000,554.893,559.551,551.200,551.279,155321.43,1619600399999,86329477.02518,66870,71371.69,39689536.16928,0
1619600400000,551.280,553.990,544.300,548.599,219440.61,1619603999999,120585248.59243,87731,105607.10,58028975.86431,0
1619604000000,548.545,556.563,546.331,555.550,122481.52,1619607599999,67701757.24980,58650,65241.74,36064059.38843,0
1619607600000,555.564,564.680,555.357,560.816,218189.50,1619611199999,122392686.17532,87284,100769.29,56530560.10856,0
1619611200000,560.815,566.780,557.485,565.682,165130.27,1619614799999,93001922.50716,74394,83405.89,46986282.22127,0
1619614800000,565.690,565.996,557.978,561.396,137479.90,1619618399999,77136051.80666,65308,62628.03,35132555.56642,0
1619618400000,561.379,562.916,553.000,553.469,141595.37,1619621999999,78867161.73262,65743,59612.40,33210485.50373,0
1619622000000,553.581,556.261,549.500,555.695,142599.43,1619625599999,78908953.26200,67138,68347.48,37830797.04099,0
1619625600000,555.712,560.958,552.631,559.300,154871.61,1619629199999,86313176.63653,72089,75695.37,42189899.70713,0
1619629200000,559.299,560.034,555.445,558.726,81449.10,1619632799999,45467651.14784,42296,39764.51,22200242.91597,0
1619632800000,558.725,563.385,556.101,559.966,130463.26,1619636399999,73158230.89448,57385,58164.25,32622629.75478,0
1619636400000,559.950,564.878,557.375,564.272,76868.21,1619639999999,43115260.10592,43095,39241.00,22018137.38194,0
1619640000000,564.173,567.996,553.887,556.565,260697.69,1619643599999,146082419.09878,125820,122833.12,68856286.41580,0
1619643600000,556.507,562.919,554.015,561.467,84260.60,1619647199999,47084945.58151,47346,42043.28,23499892.35115,0
1619647200000,561.491,563.913,555.253,557.216,90358.25,1619650799999,50523345.42275,48420,40138.52,22441273.85269,0
1619650800000,557.263,563.838,556.685,563.063,71389.40,1619654399999,40002928.96992,42913,35082.09,19657252.73550,0
1619654400000,563.053,574.996,560.963,570.174,222611.01,1619657999999,126895835.13675,103193,112141.19,63933790.36667,0
1619658000000,570.288,572.000,559.004,566.415,192825.57,1619661599999,109012382.81365,82228,87257.73,49328459.04260,0
1619661600000,566.427,570.672,561.894,569.387,135393.28,1619665199999,76666884.17290,68883,64823.81,36713154.90476,0
1619665200000,569.358,575.000,565.258,569.131,190048.08,1619668799999,108401361.96946,85044,91106.55,51980826.63173,0
1619668800000,569.130,570.108,554.066,555.630,230246.36,1619672399999,129181005.71102,93285,99862.36,56028070.35199,0
1619672400000,555.631,564.538,554.664,562.899,128134.33,1619675999999,71838852.17578,64386,65436.60,36695300.57881,0
1619676000000,562.900,569.993,562.803,569.101,152141.78,1619679599999,86315357.33472,68152,78272.49,44404201.47388,0
1619679600000,569.101,578.350,566.305,577.945,203804.12,1619683199999,116697890.38268,90992,106967.45,61272280.98637,0
1619683200000,577.907,582.457,572.106,575.160,306542.71,1619686799999,176901406.63452,120368,153028.18,88341478.35006,0
1619686800000,575.103,589.911,570.051,586.896,388349.68,1619690399999,226489427.53636,149313,194176.69,113277000.78677,0
1619690400000,586.902,608.000,585.476,597.523,628987.23,1619693999999,376547703.68571,244942,315854.01,189112112.11546,0
1619694000000,597.505,601.096,590.120,596.644,403493.58,1619697599999,240250441.81190,144501,199093.98,118574630.55578,0
1619697600000,596.643,616.653,593.000,609.909,608583.09,1619701199999,369321347.49322,222646,293487.78,178120073.83134,0
1619701200000,609.909,613.534,595.182,596.511,613736.21,1619704799999,370600907.52734,212938,291130.95,175863369.51889,0
1619704800000,596.525,604.732,591.376,593.815,364672.07,1619708399999,218159250.01460,141995,167070.14,99983940.96550,0
1619708400000,593.856,596.199,585.500,589.777,414562.11,1619711999999,245465343.32957,153505,197326.32,116898453.48975,0
1619712000000,589.656,591.852,571.004,571.437,501772.03,1619715599999,291444024.84050,185376,223869.05,130062957.92741,0
1619715600000,571.365,583.035,567.121,572.201,529867.59,1619719199999,305285943.18143,195671,251109.18,144713576.92390,0
1619719200000,572.306,583.711,569.000,582.056,270545.23,1619722799999,155675698.90635,117045,135862.02,78211434.35267,0
1619722800000,582.091,583.662,578.100,580.728,133525.27,1619726399999,77620424.81683,66553,66555.20,38692802.93436,0
1619726400000,580.728,586.983,571.362,582.554,263145.43,1619729999999,152701949.25131,116796,126341.41,73329817.19950,0
1619730000000,582.523,593.588,580.011,591.305,124708.07,1619733599999,73125459.44101,66264,64889.73,38071881.14991,0
1619733600000,591.376,598.248,589.010,594.299,201159.00,1619737199999,119549316.68713,85221,104022.05,61828480.60488,0
1619737200000,594.329,602.681,591.263,600.325,144772.28,1619740799999,86513235.66249,73917,72716.40,43469716.21143,0
1619740800000,600.325,601.430,587.116,589.455,247768.73,1619744399999,146953557.07919,108760,115628.81,68584180.40007,0
1619744400000,589.564,599.281,586.328,596.305,149304.23,1619747999999,88675124.78716,74167,71677.79,42570329.05761,0
1619748000000,596.383,612.000,594.000,610.102,294407.86,1619751599999,178043584.73979,117994,152969.90,92530272.64875,0
1619751600000,610.102,611.874,603.249,605.969,294695.64,1619755199999,179112369.42029,110029,141070.37,85763292.10160,0
1619755200000,605.880,612.349,602.129,607.082,277663.13,1619758799999,168525365.71894,101165,141333.00,85792546.80747,0
1619758800000,607.077,610.000,603.626,608.182,233743.14,1619762399999,141847002.87627,90533,115487.17,70090686.47181,0
1619762400000,608.236,621.000,607.764,618.374,429196.74,1619765999999,264495468.90516,166017,220009.85,135592748.54552,0
1619766000000,618.374,621.487,615.050,617.578,294507.66,1619769599999,181941295.41281,109548,147101.46,90886346.61528,0
1619769600000,617.577,618.600,610.050,615.001,306399.26,1619773199999,188290814.22078,110552,143702.52,88326544.58044,0
1619773200000,615.001,623.999,615.000,617.439,375274.09,1619776799999,231979079.32641,152360,157239.33,97241185.36478,0
1619776800000,617.441,621.128,603.990,607.243,246141.72,1619780399999,151168216.20906,113393,100562.16,61812076.61995,0
1619780400000,607.299,611.612,600.000,603.090,294304.79,1619783999999,178628815.38746,115213,138317.99,83997134.43451,0
1619784000000,603.120,612.155,602.858,611.628,175807.30,1619787599999,106934338.70639,79429,98381.30,59846459.79642,0
1619787600000,611.642,612.111,601.221,605.701,299602.22,1619791199999,181613036.55466,113402,137811.91,83545279.88579,0
1619791200000,605.701,609.000,596.198,601.821,276723.19,1619794799999,167003367.01089,112365,128274.79,77449845.33418,0
1619794800000,601.891,608.666,601.120,606.870,162412.27,1619798399999,98342826.28554,73497,79790.54,48321737.92664,0
1619798400000,606.882,616.625,604.197,612.981,317089.52,1619801999999,194195021.60808,123046,153745.34,94155555.25411,0
1619802000000,612.882,616.921,609.329,615.104,160964.65,1619805599999,98679290.26619,71024,75534.00,46326814.55591,0
1619805600000,615.120,628.950,614.000,626.294,296884.40,1619809199999,184530567.01205,137793,150760.91,93725140.46754,0
1619809200000,626.260,628.940,622.752,626.246,174556.27,1619812799999,109273459.83782,79426,81817.33,51225023.29269,0
1619812800000,626.245,626.353,618.152,622.149,180329.39,1619816399999,112050812.65755,88218,78826.51,48993754.76028,0
1619816400000,622.190,622.500,616.120,621.250,87572.06,1619819999999,54252636.17199,48641,41744.54,25868567.63705,0
1619820000000,621.235,621.690,616.933,619.861,93909.58,1619823599999,58139925.25449,50668,44655.39,27649612.41987,0
1619823600000,619.861,627.000,619.058,623.585,151540.72,1619827199999,94492439.20091,74529,80274.79,50056794.90199,0
1619827200000,623.585,625.877,618.087,623.853,164997.66,1619830799999,102558072.08347,80702,78718.36,48935695.20868,0
1619830800000,623.821,623.884,618.700,621.568,108351.79,1619834399999,67281296.28436,52299,48007.94,29813299.30510,0
1619834400000,621.542,645.500,620.362,637.988,477903.95,1619837999999,303870308.70495,228284,248258.80,157789161.06254,0
1619838000000,637.950,640.572,635.139,637.224,142582.41,1619841599999,90989853.50769,68021,67290.36,42951420.14871,0
1619841600000,637.194,639.600,628.241,632.501,168780.38,1619845199999,106912683.71826,76266,73706.58,46686619.53462,0
1619845200000,632.500,637.000,630.999,633.259,117263.89,1619848799999,74380024.15753,60499,53984.53,34247541.60283,0
1619848800000,633.234,633.235,625.000,627.327,157355.99,1619852399999,99079268.98628,73250,62736.31,39529674.64847,0
1619852400000,627.387,629.500,622.907,626.635,150389.23,1619855999999,94205339.96609,72285,70830.28,44379458.22525,0
1619856000000,626.614,632.260,622.122,622.158,168004.93,1619859599999,105488031.46247,78497,74692.55,46923663.76185,0
1619859600000,622.185,623.898,609.459,618.675,375990.31,1619863199999,232083410.77903,157171,166460.70,102772794.85664,0
1619863200000,618.675,622.985,615.400,621.083,123723.49,1619866799999,76615367.85992,65418,61566.82,38135224.24832,0
1619866800000,621.082,628.847,620.909,627.730,124205.87,1619870399999,77648199.39535,66443,62667.98,39180192.80916,0
1619870400000,627.755,630.500,625.002,625.537,120087.59,1619873999999,75358182.51420,62971,52659.26,33052959.83102,0
1619874000000,625.538,626.596,620.083,622.757,136450.04,1619877599999,85026904.90323,65798,58158.89,36244296.71230,0
1619877600000,622.809,624.260,615.751,617.995,148593.35,1619881199999,92013244.70313,70175,63790.22,39513683.02187,0
1619881200000,617.996,620.000,612.746,619.590,162575.03,1619884799999,100269053.03019,76095,77218.82,47639774.31942,0
1619884800000,619.590,625.500,618.909,624.653,173289.17,1619888399999,107859345.18122,81156,79360.07,49402476.88081,0
1619888400000,624.596,627.775,620.536,622.633,117802.70,1619891999999,73407681.08504,61151,56837.61,35427742.18310,0
1619892000000,622.633,626.497,619.500,626.105,106270.20,1619895599999,66253565.65769,55656,52007.10,32431574.62621,0
1619895600000,626.090,626.138,622.096,622.965,78451.53,1619899199999,48930135.87304,42886,37679.72,23501926.73666,0
1619899200000,622.912,624.635,620.580,622.815,66236.71,1619902799999,41248830.62107,44763,31808.73,19810476.95555,0
1619902800000,622.824,623.956,616.160,617.552,87282.23,1619906399999,54155937.83376,52895,35999.58,22342583.49985,0
1619906400000,617.553,623.747,616.571,622.415,78312.82,1619909999999,48596757.60024,44533,38701.94,24018342.99661,0
1619910000000,622.451,623.029,619.055,620.810,57601.49,1619913599999,35752516.28469,34719,26498.30,16448290.53741,0
1619913600000,620.813,628.323,617.555,618.295,161740.26,1619917199999,100748293.02198,77740,78196.37,48730658.07599,0
1619917200000,618.272,620.453,614.008,617.477,96306.99,1619920799999,59443258.99798,55071,42906.95,26492208.11927,0
1619920800000,617.474,622.460,616.600,617.565,66579.88,1619924399999,41245857.36396,39996,29086.39,18022005.65028,0
1619924400000,617.565,619.568,600.502,604.221,280459.75,1619927999999,170583394.76983,119355,113717.80,69178306.75542,0
1619928000000,604.220,612.408,596.000,612.334,279203.20,1619931599999,168832940.46335,120975,131199.94,79407984.43776,0
1619931600000,612.340,614.743,606.158,612.842,111359.28,1619935199999,68027910.78745,68376,52835.38,32285428.38434,0
1619935200000,612.817,616.498,610.777,614.159,89836.85,1619938799999,55171177.41809,56065,39511.29,24270040.33583,0
1619938800000,614.188,616.000,606.387,609.864,126993.04,1619942399999,77559385.11222,73202,57659.34,35220405.58371,0
1619942400000,609.936,611.250,600.396,606.392,184866.31,1619945999999,111856770.70729,93695,87598.42,53011748.89201,0
1619946000000,606.392,608.000,601.364,607.425,110156.76,1619949599999,66660664.28152,64748,52782.41,31944875.01280,0
1619949600000,607.426,617.672,605.545,615.400,155366.83,1619953199999,95185657.37851,81577,83087.36,50914966.69368,0
1619953200000,615.388,620.500,612.867,620.270,147030.04,1619956799999,90680744.25967,72627,70992.08,43804766.94138,0
1619956800000,620.271,621.000,615.744,620.000,135137.01,1619960399999,83634441.62729,69780,64569.25,39971781.28380,0
1619960400000,620.000,625.000,616.541,620.078,230562.31,1619963999999,143290753.16529,100152,108796.17,67636757.81562,0
1619964000000,620.100,627.800,620.083,626.294,180055.72,1619967599999,112410785.67312,90348,95195.89,59445390.84506,0
1619967600000,626.294,629.670,622.019,623.155,175727.26,1619971199999,109980826.47645,89709,85156.22,53310727.32321,0
1619971200000,623.154,625.735,620.597,622.603,123113.74,1619974799999,76729311.88160,62388,59529.14,37107024.24016,0
1619974800000,622.649,625.500,621.185,625.024,68206.91,1619978399999,42534270.83880,38646,34394.09,21452343.18301,0
1619978400000,625.020,627.466,624.005,624.861,90992.78,1619981999999,56938259.92698,47610,43869.39,27454001.90870,0
1619982000000,624.884,628.217,622.500,627.861,76158.78,1619985599999,47636001.49720,44383,36393.59,22765428.96022,0
1619985600000,627.861,629.000,624.375,627.912,71916.54,1619989199999,45103546.71469,44133,34756.39,21800479.69580,0
1619989200000,627.972,628.728,622.000,622.475,68219.39,1619992799999,42654431.89415,39089,29057.55,18177904.12147,0
1619992800000,622.490,624.080,616.295,619.024,127608.80,1619996399999,79070690.46382,66130,58174.09,36050995.33933,0
1619996400000,619.023,623.300,618.200,622.071,69056.40,1619999999999,42896394.17643,39228,34662.06,21530495.77508,0
1620000000000,622.072,629.007,622.000,628.542,127189.81,1620003599999,79736986.54717,65455,63632.14,39899248.31291,0
1620003600000,628.594,632.499,625.000,632.329,151073.97,1620007199999,94979349.10973,72747,77216.19,48564954.11995,0
1620007200000,632.352,633.000,626.430,627.968,104185.06,1620010799999,65587644.15014,52957,45365.31,28563771.54511,0
1620010800000,627.956,628.306,623.521,625.817,99594.32,1620014399999,62290386.75138,50508,43604.18,27276901.25533,0
1620014400000,625.784,628.950,624.550,625.906,68600.19,1620017999999,42967683.22648,37321,34229.43,21446744.52139,0
1620018000000,625.837,630.500,624.500,630.418,82191.85,1620021599999,51591405.16315,45263,42495.86,26676271.59993,0
1620021600000,630.454,637.469,628.500,635.348,158171.28,1620025199999,100205393.74383,76563,77700.02,49232153.39962,0
1620025200000,635.338,639.249,631.859,636.261,141910.12,1620028799999,90233594.52290,69698,65455.59,41629265.61135,0
1620028800000,636.312,639.572,633.050,635.500,116202.36,1620032399999,73898939.32481,57139,53265.98,33877326.34030,0
1620032400000,635.501,636.133,630.267,632.709,101916.49,1620035999999,64587881.12209,54760,40894.23,25921939.40575,0
1620036000000,632.809,635.900,631.555,635.144,76219.19,1620039599999,48302625.55497,44035,36755.99,23298062.36748,0
1620039600000,635.166,654.900,635.000,648.781,530858.16,1620043199999,343851711.24498,237386,272103.85,176165513.43582,0
1620043200000,648.699,660.132,647.000,659.715,305511.74,1620046799999,199665951.84518,136944,150615.08,98493341.75776,0
1620046800000,659.779,665.870,646.000,651.000,533510.87,1620050399999,350457248.64785,227915,235140.18,154492061.68808,0
1620050400000,651.001,664.779,650.000,658.644,275917.19,1620053999999,181731389.28395,132732,133352.52,87831385.61302,0
1620054000000,658.733,666.666,655.905,660.975,294813.83,1620057599999,195239986.60379,123575,140049.83,92796128.47951,0
1620057600000,660.967,669.925,656.216,668.050,268750.25,1620061199999,178495793.40302,119266,129082.98,85768058.34669,0
1620061200000,668.098,678.990,662.264,675.296,320641.13,1620064799999,215778633.15593,139685,159765.61,107533186.85297,0
1620064800000,675.225,681.576,673.100,676.800,210986.32,1620068399999,142932994.27089,102693,100080.77,67815741.94097,0
1620068400000,676.768,677.844,668.000,677.029,204412.16,1620071999999,137564596.09403,99869,91100.69,61326697.72498,0
1620072000000,676.942,677.500,661.000,665.140,233985.98,1620075599999,156387230.03852,108750,103969.00,69487247.35953,0
1620075600000,665.196,673.000,661.003,672.629,148420.62,1620079199999,99005351.61449,77400,71894.07,47964292.00545,0
1620079200000,672.632,675.662,666.310,674.588,135591.47,1620082799999,90954453.72244,78780,65685.51,44070083.33073,0
1620082800000,674.594,678.700,667.204,676.967,135785.83,1620086399999,91423309.20906,74045,65697.97,44245192.14756,0
1620086400000,676.991,679.530,633.360,644.704,524699.56,1620089999999,344067173.40343,218592,219626.70,144242087.46256,0
1620090000000,644.788,658.079,640.000,650.870,308340.71,1620093599999,200892867.27178,130368,153655.51,100108817.21196,0
1620093600000,650.951,655.486,630.300,633.886,307820.17,1620097199999,197557972.05595,135816,140724.73,90322596.91328,0
1620097200000,633.885,640.047,628.000,639.535,236176.64,1620100799999,150090221.86140,109008,114007.87,72484312.02275,0
1620100800000,639.522,653.518,635.566,652.157,214103.81,1620104399999,138479222.29655,104554,111245.81,71956372.35089,0
1620104400000,652.300,662.705,651.025,661.837,192118.93,1620107999999,126088817.63043,97694,91971.97,60381682.32677,0
1620108000000,661.831,666.619,658.478,662.004,182400.13,1620111599999,120997846.27054,95572,83339.45,55298595.11142,0
1620111600000,662.037,666.178,653.390,654.703,183464.73,1620115199999,121058924.66439,86973,81961.13,54118839.45179,0
1620115200000,654.683,657.809,641.157,647.938,288913.00,1620118799999,187498611.83673,116715,142295.84,92384648.41087,0
1620118800000,647.938,658.607,647.937,650.068,227067.87,1620122399999,148589765.57582,100919,113468.31,74268859.70976,0
1620122400000,650.065,659.893,648.000,659.742,182081.68,1620125999999,119420418.21794,86914,91640.75,60107609.85736,0
1620126000000,659.741,659.842,650.088,654.139,170683.06,1620129599999,111810372.95536,86561,75806.59,49655644.84861,0
1620129600000,654.046,654.435,643.475,649.513,243202.31,1620133199999,157711943.70113,112194,108610.37,70436139.89717,0
1620133200000,649.520,649.623,635.000,642.381,274035.81,1620136799999,175989304.40466,123612,122485.52,78684802.08349,0
1620136800000,642.380,644.094,609.125,622.472,538836.53,1620140399999,338216707.52460,228862,232539.23,146109848.23750,0
1620140400000,622.461,627.063,605.000,613.827,524915.70,1620143999999,324292384.17796,231196,243556.46,150581927.44942,0
1620144000000,613.813,623.000,605.918,615.717,386645.56,1620147599999,237455992.78164,179903,182399.78,112058250.37495,0
1620147600000,615.717,627.213,613.238,625.411,214707.81,1620151199999,133390240.25328,105815,108413.25,67358229.58554,0
1620151200000,625.411,634.007,621.481,632.091,172789.36,1620154799999,108544202.29261,85759,80188.97,50399847.89076,0
1620154800000,632.091,633.000,624.101,631.015,123496.54,1620158399999,77631631.24854,64851,55744.23,35054148.30388,0
1620158400000,631.114,633.000,620.800,630.515,158908.43,1620161999999,99759710.65779,82009,70244.08,44113476.44995,0
1620162000000,630.534,631.529,622.341,624.430,84987.05,1620165599999,53291211.81273,53268,37692.41,23631394.71399,0
1620165600000,624.427,626.463,611.500,620.094,163491.03,1620169199999,100931616.23683,78874,77299.12,47716800.39097,0
1620169200000,620.093,622.843,608.313,610.058,138531.91,1620172799999,85259244.12346,74429,64549.95,39721498.23774,0
1620172800000,610.058,631.000,605.000,627.999,216222.00,1620176399999,134268093.83274,109930,100091.16,62172120.08933,0
1620176400000,628.000,635.987,626.072,634.528,154491.24,1620179999999,97619381.75245,79301,78572.86,49665780.20180,0
1620180000000,634.529,638.753,631.000,634.795,111603.41,1620183599999,70856151.44601,62622,52501.27,33341058.93792,0
1620183600000,634.901,638.257,625.000,628.246,139141.85,1620187199999,87821969.26724,70528,62994.19,39777237.44696,0
1620187200000,628.246,630.353,622.300,623.994,99745.65,1620190799999,62437950.23386,54660,43434.30,27195673.85748,0
1620190800000,623.951,632.612,621.062,631.240,107929.36,1620194399999,67730450.83206,65399,53238.89,33413049.84984,0
1620194400000,631.161,631.783,622.000,629.466,90532.48,1620197999999,56697401.26446,56985,42501.00,26619140.15758,0
1620198000000,629.468,643.700,626.409,643.003,180671.58,1620201599999,114993103.85872,86139,96031.04,61142415.72843,0
1620201600000,643.044,650.333,638.300,646.302,216118.31,1620205199999,139321108.95659,103485,98401.10,63466546.77650,0
1620205200000,646.303,651.448,644.290,649.066,148608.17,1620208799999,96366667.54425,75549,68436.27,44382844.82017,0
1620208800000,649.028,654.150,646.200,654.006,149001.37,1620212399999,96853796.98243,78622,70461.79,45818401.92944,0
1620212400000,654.006,655.472,641.000,643.441,155341.48,1620215999999,100601955.05325,74396,65996.96,42761306.05627,0
1620216000000,643.441,654.000,641.512,652.313,162810.18,1620219599999,105771301.03666,82306,81462.84,52910961.19913,0
1620219600000,652.250,657.523,648.548,655.823,169800.34,1620223199999,110975640.49621,87240,79294.47,51835025.20878,0
1620223200000,655.755,656.720,644.002,651.969,200063.90,1620226799999,130014604.07778,97742,86046.70,55935892.99433,0
1620226800000,651.969,653.217,645.371,646.934,124158.78,1620230399999,80601043.48953,65203,57003.96,37009473.58923,0
1620230400000,646.959,651.367,641.222,649.743,181922.00,1620233999999,117681345.96036,91997,85181.38,55113829.52200,0
1620234000000,649.731,649.796,643.400,644.053,83618.27,1620237599999,54049344.39260,49457,36212.66,23408309.52855,0
1620237600000,644.076,648.833,643.695,646.256,74973.56,1620241199999,48506352.80168,44168,36789.32,23803798.14883,0
1620241200000,646.256,651.399,644.705,650.550,87085.13,1620244799999,56422057.75788,48646,39497.62,25593958.88258,0
1620244800000,650.550,651.374,641.300,644.243,102337.45,1620248399999,66014808.67768,55974,47664.43,30745861.82048,0
1620248400000,644.243,647.625,642.592,646.065,44626.91,1620251999999,28786808.74548,32819,20455.40,13197078.07593,0
1620252000000,646.065,652.506,644.000,650.660,118695.01,1620255599999,77093896.90889,63906,58090.51,37738234.91469,0
1620255600000,650.660,656.780,646.066,651.969,133908.72,1620259199999,87381057.09856,77809,66791.78,43593356.16242,0
1620259200000,652.000,655.347,628.700,639.763,278260.13,1620262799999,178338719.81199,132398,113335.02,72676081.82874,0
1620262800000,639.708,644.900,632.510,641.315,127856.54,1620266399999,81675249.56915,69765,60675.72,38764667.85162,0
1620266400000,641.238,646.000,638.000,645.729,75476.26,1620269999999,48512850.95199,46905,36021.32,23156376.30744,0
1620270000000,645.728,645.729,640.666,642.593,53099.39,1620273599999,34147669.14548,36373,24104.57,15504267.45551,0
1620273600000,642.589,647.925,641.252,642.179,78372.47,1620277199999,50548586.68170,50438,38468.76,24814717.31993,0
1620277200000,642.171,648.450,640.200,645.001,79231.68,1620280799999,51149117.48696,48307,41068.86,26513105.66255,0
1620280800000,645.000,645.863,635.285,636.912,99205.56,1620284399999,63572307.61548,57601,43756.38,28050257.99246,0
1620284400000,636.872,642.000,633.421,641.563,82676.56,1620287999999,52798320.62065,47435,38759.73,24756390.10220,0
1620288000000,641.497,645.900,640.750,642.695,79680.23,1620291599999,51280321.57628,49296,34890.25,22457571.93721,0
1620291600000,642.695,646.660,640.858,646.576,53452.26,1620295199999,34440749.86197,41164,27958.39,18017147.50548,0
1620295200000,646.534,654.550,645.500,651.067,144524.89,1620298799999,94021748.40895,79999,70642.67,45958902.49166,0
1620298800000,651.063,652.252,648.486,650.339,71473.02,1620302399999,46470883.34817,42904,32215.71,20949923.28001,0
1620302400000,650.340,651.098,643.635,645.368,103213.04,1620305999999,66751083.41633,61301,47457.55,30694270.27997,0
1620306000000,645.321,646.000,641.438,645.600,82593.55,1620309599999,53176924.20780,52015,38572.26,24840192.29999,0
1620309600000,645.600,646.785,641.516,642.470,81412.05,1620313199999,52421151.45680,51493,35889.59,23116301.13585,0
1620313200000,642.397,644.176,636.891,641.000,103038.50,1620316799999,66076070.63011,61450,42160.10,27046088.33931,0
1620316800000,641.000,643.202,634.211,636.013,142062.44,1620320399999,90751825.92352,78105,64079.83,40944194.34899,0
1620320400000,636.052,643.649,635.663,637.833,107843.24,1620323999999,69066262.42479,69328,52138.57,33395087.48869,0
1620324000000,637.872,640.990,621.000,629.525,238436.22,1620327599999,150282096.43037,131122,98171.31,61898169.65037,0
1620327600000,629.410,633.800,621.000,632.943,170997.90,1620331199999,107360949.98641,99301,79237.71,49764184.85079,0
1620331200000,632.942,633.599,624.240,627.088,111086.04,1620334799999,69743751.13420,65973,52890.65,33200578.64430,0
1620334800000,627.062,633.426,627.016,632.926,50213.49,1620338399999,31681688.63491,41009,23798.92,15018207.20676,0
1620338400000,632.820,637.854,630.856,637.446,68405.08,1620341999999,43439304.95594,56408,32958.22,20930806.62493,0
1620342000000,637.455,638.763,631.565,634.224,75564.62,1620345599999,48013398.70314,56598,30823.89,19584544.21973,0
1620345600000,634.220,637.582,627.164,627.839,104157.54,1620349199999,65849851.51141,71212,50237.60,31770314.24720,0
1620349200000,627.813,630.850,624.000,627.033,96516.94,1620352799999,60560247.15843,56959,44003.78,27619065.15488,0
1620352800000,626.940,629.251,613.997,618.038,178406.37,1620356399999,110685328.63065,99796,79282.65,49211283.05149,0
1620356400000,618.027,622.309,613.995,619.789,115121.20,1620359999999,71266407.68082,72234,54749.53,33900759.64976,0
1620360000000,619.709,621.535,612.348,619.970,120490.57,1620363599999,74331827.59044,76431,52956.29,32676067.45292,0
1620363600000,619.969,626.906,618.507,622.901,82104.70,1620367199999,51179180.43486,62782,41756.28,26028193.71752,0
1620367200000,622.900,627.000,620.250,625.085,63245.87,1620370799999,39505962.46318,54860,27486.54,17170442.82736,0
1620370800000,625.085,626.921,620.675,621.731,71120.11,1620374399999,44349547.25006,56831,32365.81,20185749.49503,0
1620374400000,621.732,625.000,620.000,624.062,77929.62,1620377999999,48509169.69645,54066,35058.15,21825017.37209,0
1620378000000,624.027,627.476,623.618,625.300,62861.32,1620381599999,39334084.83395,48620,31394.92,19645688.12744,0
1620381600000,625.300,632.000,624.355,624.382,104289.98,1620385199999,65505015.38090,57853,51652.36,32453028.55607,0
1620385200000,624.381,629.500,622.621,625.800,66543.85,1620388799999,41667500.07470,51778,29061.28,18201471.57736,0
1620388800000,625.843,631.749,622.652,631.332,110599.55,1620392399999,69429064.24542,68272,51890.95,32582259.44533,0
1620392400000,631.332,633.993,627.877,631.400,99483.36,1620395999999,62823504.36780,66520,47033.39,29704811.02833,0
1620396000000,631.405,636.424,628.115,636.393,82240.19,1620399599999,51971211.29185,57496,39367.35,24884949.19983,0
1620399600000,636.398,638.000,633.000,636.600,102528.86,1620403199999,65170050.69190,65474,46580.91,29611575.68301,0
1620403200000,636.644,638.905,631.136,638.905,125924.92,1620406799999,80014821.16588,78777,55391.53,35205523.69220,0
1620406800000,638.906,645.000,637.607,641.000,165414.71,1620410399999,106105199.92447,90192,82494.75,52917215.87276,0
1620410400000,641.000,641.170,633.296,636.047,97890.29,1620413999999,62269612.54625,57379,44758.39,28472761.65576,0
1620414000000,636.077,636.983,626.000,627.161,112370.65,1620417599999,70736774.35190,65517,46705.34,29392275.99589,0
1620417600000,627.221,632.300,626.672,631.766,69596.71,1620421199999,43846354.04394,46944,36247.76,22837937.77018,0
1620421200000,631.780,631.880,621.635,624.256,84936.89,1620424799999,53096739.03355,59078,35401.87,22132009.90585,0
1620424800000,624.234,627.106,614.512,619.057,140836.57,1620428399999,87222989.03243,80593,60513.61,37492571.98449,0
1620428400000,619.057,626.055,618.166,624.628,66099.91,1620431999999,41225100.14885,48279,34835.50,21723446.88581,0
1620432000000,624.617,628.631,619.111,627.209,90801.58,1620435599999,56716692.15946,58741,45734.04,28577829.13385,0
1620435600000,627.270,631.187,626.360,630.431,48767.99,1620439199999,30691809.10485,39558,23294.78,14661431.49095,0
1620439200000,630.493,635.780,628.120,635.101,66250.26,1620442799999,41839043.90118,49719,31950.35,20182830.84522,0
1620442800000,635.101,636.360,631.766,633.205,61090.04,1620446399999,38712747.05038,44711,27519.79,17441891.70996,0
1620446400000,633.163,636.086,631.149,632.709,64811.76,1620449999999,41061318.52668,50418,28291.31,17926287.75528,0
1620450000000,632.709,632.740,628.491,629.662,69837.83,1620453599999,44039532.15916,52309,30149.40,19013895.07702,0
1620453600000,629.716,630.000,626.167,628.643,56002.00,1620457199999,35166950.69117,42556,26220.32,16464666.44439,0
1620457200000,628.647,631.000,625.000,629.963,67613.16,1620460799999,42531396.30906,45076,33113.12,20836880.48368,0
1620460800000,630.037,638.313,629.388,634.342,128790.82,1620464399999,81725601.74107,79928,60856.48,38612847.38682,0
1620464400000,634.342,637.426,632.000,636.990,71796.82,1620467999999,45596581.73500,49677,33293.44,21144946.36745,0
1620468000000,636.989,637.661,631.839,633.196,62157.56,1620471599999,39428065.66430,46808,26040.88,16521380.33142,0
1620471600000,633.196,635.194,631.040,631.984,48420.94,1620475199999,30667862.59816,38631,23834.06,15097098.78270,0
1620475200000,632.004,633.768,628.469,631.852,72022.39,1620478799999,45477208.48244,49229,31531.05,19914956.52991,0
1620478800000,631.884,636.206,631.533,634.650,103471.64,1620482399999,65612838.77470,62918,51572.57,32703646.34587,0
1620482400000,634.662,643.500,633.000,640.883,176782.87,1620485999999,113100009.48021,103959,83791.63,53609847.75946,0
1620486000000,640.882,654.184,638.000,639.605,399115.82,1620489599999,257752043.80847,191943,184048.40,118878611.12313,0
1620489600000,639.605,654.471,639.437,645.783,305514.69,1620493199999,198216348.96011,147433,151741.35,98471813.78314,0
1620493200000,645.847,652.500,640.500,649.764,164106.40,1620496799999,106293999.06158,92731,77009.77,49897298.90323,0
1620496800000,649.786,652.294,645.394,650.616,111620.87,1620500399999,72452374.46449,66425,53227.55,34555043.05153,0
1620500400000,650.603,659.182,648.853,654.532,177196.63,1620503999999,115947185.11351,98944,88886.58,58188841.01316,0
1620504000000,654.532,656.150,646.002,648.000,103623.53,1620507599999,67425008.55728,63087,42564.64,27704659.85497,0
1620507600000,648.000,648.795,644.278,647.194,63908.49,1620511199999,41329845.42069,42866,30205.64,19538580.99636,0
1620511200000,647.207,649.134,642.222,643.073,86765.55,1620514799999,56029532.44466,52659,39058.12,25224729.14712,0
1620514800000,643.073,647.201,641.262,646.270,55453.68,1620518399999,35710582.43066,40795,29125.93,18761116.14244,0
1620518400000,646.270,647.984,640.000,640.001,65771.00,1620521999999,42331268.03453,47703,27030.39,17408320.52028,0
1620522000000,640.179,647.418,639.276,647.273,68835.20,1620525599999,44335383.73528,45564,32717.67,21076214.73494,0
1620525600000,647.272,649.726,644.100,648.727,49734.33,1620529199999,32180709.79438,37844,26316.99,17033805.37467,0
1620529200000,648.688,651.529,641.024,642.129,99682.29,1620532799999,64559511.30243,61429,43514.80,28189970.18854,0
1620532800000,642.099,645.292,630.000,642.274,215065.64,1620536399999,137079133.84466,103919,91568.75,58394012.67025,0
1620536400000,642.408,648.684,639.256,647.096,92244.58,1620539999999,59525912.90770,56812,43142.82,27843754.31219,0
1620540000000,647.098,651.221,646.504,648.835,70982.40,1620543599999,46069189.74845,45461,35773.36,23220359.02162,0
1620543600000,648.832,648.946,643.000,645.218,77396.45,1620547199999,49970271.95289,48847,31596.66,20403036.27494,0
1620547200000,645.277,664.100,643.540,663.064,222153.16,1620550799999,145561008.76213,107070,118867.76,77897476.05995,0
1620550800000,663.063,679.762,659.000,674.211,553006.18,1620554399999,371871298.60741,264701,267462.44,179838979.59373,0
1620554400000,674.202,678.935,664.117,678.558,265721.03,1620557999999,178326423.37157,122831,131050.38,87981241.44371,0
1620558000000,678.556,680.000,667.444,669.908,188496.74,1620561599999,126965186.37806,101785,89549.61,60334535.35864,0
1620561600000,669.908,671.215,651.000,652.980,460326.95,1620565199999,303632033.29254,172535,210558.25,138918243.62278,0
1620565200000,652.998,663.630,652.504,662.828,149870.25,1620568799999,98677976.09328,82404,72825.40,47952883.72137,0
1620568800000,662.874,668.105,661.062,665.596,120910.23,1620572399999,80389064.70375,75489,57268.08,38084500.04186,0
1620572400000,665.591,670.337,662.819,666.031,94578.88,1620575999999,63068609.73074,66971,41987.54,28009906.39737,0
1620576000000,665.981,668.500,660.151,667.054,122239.38,1620579599999,81228774.51600,68459,51338.37,34120802.30820,0
1620579600000,667.055,667.799,657.512,662.786,101354.65,1620583199999,66996211.84163,59986,42869.79,28343361.21957,0
1620583200000,662.786,665.000,660.228,663.863,66058.36,1620586799999,43791582.96187,50838,31156.06,20654366.38011,0
1620586800000,663.862,665.506,655.000,659.405,86237.36,1620590399999,56882093.70181,58490,38787.36,25592948.62929,0
1620590400000,659.404,665.000,658.061,662.871,65387.36,1620593999999,43286957.60833,47501,31948.61,21149179.77202,0
1620594000000,662.871,667.540,659.076,660.617,61732.83,1620597599999,40992392.21837,48294,30744.68,20418157.73645,0
1620597600000,660.617,664.230,657.841,661.307,58018.50,1620601199999,38362939.00864,42991,27811.96,18390029.38579,0
1620601200000,661.308,665.328,660.000,662.398,68230.21,1620604799999,45236938.51218,45811,31066.26,20597550.11968,0
1620604800000,662.375,685.980,661.409,683.325,328500.41,1620608399999,221982373.43197,129293,172852.95,116788995.04786,0
1620608400000,683.363,686.394,676.844,679.704,199052.07,1620611999999,135594157.43423,80171,92108.11,62758404.87599,0
1620612000000,679.798,684.182,676.224,677.710,127565.24,1620615599999,86740551.72322,62654,56824.15,38646386.18838,0
1620615600000,677.656,679.205,672.000,678.357,218346.25,1620619199999,147619764.23912,76385,106923.23,72301883.25313,0
1620619200000,678.356,682.314,676.024,676.539,118069.82,1620622799999,80187401.08593,59921,55283.26,37554608.61093,0
1620622800000,676.540,678.948,670.916,675.867,102583.68,1620626399999,69224626.73607,54550,44611.26,30112914.26442,0
1620626400000,675.854,692.900,674.591,685.393,230970.36,1620629999999,158445863.79919,116454,117043.19,80264025.62291,0
1620630000000,685.393,688.579,676.355,678.996,151692.04,1620633599999,103612429.67741,77582,61522.12,42040052.73527,0
1620633600000,679.012,681.267,673.800,678.519,141581.24,1620637199999,95953086.87532,67985,68014.25,46107716.51805,0
1620637200000,678.478,679.231,666.666,670.350,166817.63,1620640799999,112116347.73668,78609,66095.91,44433444.81117,0
1620640800000,670.276,671.799,660.701,665.451,177242.07,1620644399999,118095014.10685,83661,78157.23,52102933.90726,0
1620644400000,665.477,668.737,655.000,665.734,279541.99,1620647999999,185287566.99497,112159,134745.74,89351672.82781,0
1620648000000,665.733,670.712,662.930,664.534,125209.91,1620651599999,83519475.55925,68662,58072.41,38744367.19776,0
1620651600000,664.534,668.442,660.345,661.805,104547.49,1620655199999,69457731.20112,59658,45107.73,29972290.84474,0
1620655200000,661.847,664.262,652.500,652.623,176178.01,1620658799999,115940453.29917,94180,78812.68,51875271.75639,0
1620658800000,652.577,667.013,652.140,666.092,153699.22,1620662399999,101482754.78938,77626,77141.28,50951944.85681,0
1620662400000,666.089,669.784,663.151,663.468,122917.20,1620665999999,81937759.89965,63635,54416.83,36286288.30337,0
1620666000000,663.432,669.314,660.669,662.236,83721.43,1620669599999,55666512.28077,49968,39887.99,26532343.22520,0
1620669600000,662.198,665.809,657.096,660.797,79204.91,1620673199999,52402664.60921,58540,36239.01,23982726.93400,0
1620673200000,660.799,663.244,630.000,639.407,237920.55,1620676799999,153861787.74011,141283,86766.99,56178990.95176,0
1620676800000,639.287,640.085,585.059,627.144,692492.46,1620680399999,427556952.64978,400279,299652.86,185217577.50609,0
1620680400000,627.061,643.322,621.780,642.690,196647.33,1620683999999,124465248.32054,112144,99651.37,63099037.25195,0
1620684000000,642.774,645.000,627.309,641.843,207026.24,1620687599999,131783527.20894,116003,98304.60,62584804.14237,0
1620687600000,641.843,641.859,628.000,631.543,158238.49,1620691199999,100402638.47700,94508,76893.77,48794650.44131,0
1620691200000,631.525,643.000,627.330,629.528,145452.83,1620694799999,92413059.25830,90107,69507.35,44167062.95508,0
1620694800000,629.474,641.675,621.753,639.685,177375.22,1620698399999,112013087.83052,107373,85831.74,54233947.20027,0
1620698400000,639.709,649.737,631.000,631.304,163283.53,1620701999999,104627598.74851,100507,74045.12,47465845.83547,0
1620702000000,631.324,637.570,626.796,633.630,102234.41,1620705599999,64644255.56362,81908,47932.44,30322841.03781,0
1620705600000,633.650,644.560,630.680,644.020,61434.96,1620709199999,39227588.19381,56161,30161.73,19267929.41839,0
1620709200000,643.970,646.980,632.420,641.410,87951.58,1620712799999,56394341.76583,70146,39783.50,25517643.58622,0
1620712800000,641.350,651.800,640.230,649.020,83473.82,1620716399999,54059600.81554,58216,40790.85,26421953.05289,0
1620716400000,649.040,656.300,646.500,654.600,94263.94,1620719999999,61383365.04309,65880,45908.16,29913368.98884,0
1620720000000,654.590,657.480,642.130,648.670,113180.05,1620723599999,73481347.42080,76300,50264.55,32651215.62655,0
1620723600000,648.660,659.900,648.170,658.890,83949.77,1620727199999,54975197.40250,60971,44354.70,29049289.51997,0
1620727200000,658.910,663.540,657.000,660.640,113427.63,1620730799999,74941066.14720,77067,53673.20,35467448.35852,0
1620730800000,660.640,667.550,653.000,654.830,129956.06,1620734399999,85957154.79581,84141,60350.36,39946663.85020,0
1620734400000,654.860,658.690,643.000,656.610,144146.32,1620737999999,93843921.73952,91029,66109.39,43068930.74067,0
1620738000000,656.610,661.210,647.610,660.390,129825.70,1620741599999,85117259.99152,97083,59409.08,38955797.25033,0
1620741600000,660.510,662.910,656.010,658.250,82641.69,1620745199999,54505953.65498,61427,38016.59,25077429.02257,0
1620745200000,658.300,668.300,657.690,667.530,111958.60,1620748799999,74321581.11817,66188,58920.05,39121835.01386,0
1620748800000,667.510,668.000,655.550,661.270,96470.36,1620752399999,63875246.77617,66008,43355.23,28713933.91108,0
1620752400000,661.280,664.180,659.100,662.270,49257.58,1620755999999,32620538.60862,37564,23966.58,15873784.11101,0
1620756000000,662.280,673.000,662.280,666.000,97382.68,1620759599999,64966301.73426,66327,48061.87,32077690.35723,0
1620759600000,666.000,670.000,664.920,668.500,48587.05,1620763199999,32453779.90659,36736,21019.07,14042268.89709,0
1620763200000,668.480,671.710,656.970,664.660,179709.44,1620766799999,119196891.68409,101015,70788.14,46965412.08778,0
1620766800000,664.660,667.240,657.400,661.870,57431.20,1620770399999,38040078.45503,45264,25912.06,17160815.87352,0
1620770400000,661.880,664.030,658.650,660.770,39682.86,1620773999999,26240655.04242,36198,18166.94,12013242.29176,0
1620774000000,660.760,672.680,660.500,671.200,73836.62,1620777599999,49285868.58856,48835,37963.57,25341544.11272,0
1620777600000,671.190,675.260,667.380,672.530,79097.08,1620781199999,53131365.72205,64161,37616.07,25273220.35334,0
1620781200000,672.610,674.720,669.840,672.490,48333.01,1620784799999,32485384.08389,35334,23732.06,15952836.83845,0
1620784800000,672.490,680.000,670.200,676.680,95820.04,1620788399999,64735805.20703,59045,49141.08,33214686.04791,0
1620788400000,676.860,685.000,674.610,683.210,103993.38,1620791999999,70727163.13392,58601,54020.03,36737812.11204,0
1620792000000,683.220,684.290,674.040,677.020,91383.86,1620795599999,61993614.49650,50550,38495.73,26118782.06830,0
1620795600000,677.030,679.890,675.000,676.500,38807.01,1620799199999,26292747.08002,33218,17978.87,12184494.90080,0
1620799200000,676.500,679.820,667.280,669.350,86817.59,1620802799999,58421623.70972,53449,38340.95,25799215.97724,0
1620802800000,669.360,673.240,668.440,670.870,51443.65,1620806399999,34537425.33261,38058,24343.53,16346461.65932,0
1620806400000,670.870,672.990,662.670,667.760,96843.95,1620809999999,64592519.95578,56676,43507.38,29022392.80379,0
1620810000000,667.670,672.280,666.580,669.350,52951.76,1620813599999,35452655.77868,34266,24683.39,16525923.01172,0
1620813600000,669.360,669.360,659.000,659.570,94688.43,1620817199999,62806597.42128,58061,38620.43,25626158.52546,0
1620817200000,659.580,665.950,658.110,664.450,57455.46,1620820799999,38111521.16266,38173,28975.49,19223235.90152,0
1620820800000,664.390,668.950,661.990,665.940,70864.16,1620824399999,47177268.90210,43225,35566.67,23685138.05506,0
1620824400000,665.920,667.750,655.550,667.640,116977.05,1620827999999,77480137.77582,65255,52576.62,34840423.33890,0
1620828000000,667.640,670.320,660.860,662.200,93453.43,1620831599999,62229329.40275,51952,42724.66,28455004.10380,0
1620831600000,662.160,662.980,648.850,650.480,155085.35,1620835199999,101709331.48095,86752,63440.37,41634563.87854,0
1620835200000,650.490,652.250,633.000,646.540,277023.46,1620838799999,178019138.29558,140648,125945.67,80968884.81048,0
1620838800000,646.540,651.090,640.360,644.900,125710.66,1620842399999,81251206.60837,72936,58867.23,38049697.31531,0
1620842400000,644.890,647.000,627.000,635.410,223000.21,1620845999999,141564016.12999,120222,101024.85,64167058.59833,0
1620846000000,635.402,643.800,625.830,642.500,140728.44,1620849599999,89354169.99029,84582,70322.77,44662430.37313,0
1620849600000,642.540,646.500,638.400,646.190,74104.15,1620853199999,47674464.94787,51808,34736.58,22354960.68420,0
1620853200000,646.280,651.610,643.990,649.220,56259.91,1620856799999,36491536.52322,40157,26264.33,17036331.37114,0
1620856800000,649.240,650.560,620.795,639.230,323579.63,1620860399999,204423788.07470,180261,154440.14,97575692.17131,0
1620860400000,639.200,639.380,580.000,594.100,434336.89,1620863999999,265630966.78495,235089,170239.84,104387109.61780,0
1620864000000,594.110,615.050,530.930,601.710,751163.93,1620867599999,441528977.70136,418228,340857.47,201142474.71258,0
1620867600000,601.600,621.890,596.662,618.210,285137.74,1620871199999,174597582.00774,165728,138774.12,84999864.37435,0
1620871200000,618.310,619.750,610.850,611.270,115537.09,1620874799999,71148401.08586,67377,51595.58,31781081.83149,0
1620874800000,611.270,611.310,596.400,608.000,156765.37,1620878399999,94597528.14520,97761,69093.40,41704089.66817,0
1620878400000,608.000,614.080,604.300,609.270,105012.88,1620881999999,63952382.54816,72906,48241.50,29389892.07089,0
1620882000000,609.290,624.990,608.950,621.330,125642.91,1620885599999,77738573.48227,82806,60655.68,37518214.80129,0
1620885600000,621.480,633.260,621.010,632.880,116732.77,1620889199999,73118728.20670,76729,57973.79,36323463.87869,0
1620889200000,632.880,633.450,620.520,622.880,97172.05,1620892799999,60837176.12922,58299,39729.69,24879675.74990,0
1620892800000,622.890,627.100,603.250,604.310,182086.90,1620896399999,111646087.22645,98345,83082.25,50973367.14828,0
1620896400000,604.350,610.000,565.680,580.310,422720.16,1620899999999,247868459.10975,196244,190521.63,111758969.57409,0
1620900000000,580.400,597.000,570.720,575.720,364635.75,1620903599999,213625546.88732,178863,173050.20,101416200.37312,0
1620903600000,575.620,592.990,568.000,592.110,255552.68,1620907199999,148810486.04204,133580,131462.20,76582474.14789,0
1620907200000,592.060,602.910,584.320,602.240,197980.90,1620910799999,118086237.88421,102766,93261.41,55646321.41578,0
1620910800000,602.230,612.080,595.000,609.530,169715.11,1620914399999,102518484.91983,97949,83265.53,50316535.12110,0
1620914400000,609.520,617.740,603.820,604.990,172622.06,1620917999999,105450140.02486,101430,81162.10,49600153.53757,0
1620918000000,605.030,606.842,590.380,594.120,189673.19,1620921599999,113615813.37231,100186,87008.63,52140276.14429,0
1620921600000,594.110,608.080,559.850,567.250,615880.86,1620925199999,356021939.47076,274135,271250.15,156947307.79001,0
1620925200000,567.110,574.850,527.000,565.860,1120652.36,1620928799999,622450103.89821,452499,549427.14,305429474.71319,0
1620928800000,565.770,571.880,543.830,546.900,461421.23,1620932399999,258114850.91015,220997,215275.06,120488691.49336,0
1620932400000,547.020,562.990,546.020,551.260,267089.41,1620935999999,148269107.44671,137264,134791.02,74839547.80898,0
1620936000000,551.320,564.460,545.610,563.560,184330.64,1620939599999,102635419.72948,104648,95607.08,53255307.45899,0
1620939600000,563.470,568.840,558.070,563.700,92763.09,1620943199999,52367890.54379,59711,44763.00,25271888.33121,0
1620943200000,563.810,574.550,557.270,557.640,128056.70,1620946799999,72492704.22135,76502,59145.37,33487574.41387,0
1620946800000,557.650,572.690,550.370,571.210,153551.38,1620950399999,86000655.31537,93612,74439.67,41714944.96061,0
1620950400000,571.140,585.000,565.980,583.460,180188.04,1620953999999,104051291.48467,108110,93923.16,54271672.47167,0
1620954000000,583.450,591.470,579.530,587.870,128415.51,1620957599999,75414300.36320,78068,60820.41,35724282.21949,0
1620957600000,587.940,589.680,573.370,574.350,114291.43,1620961199999,66311967.99090,63649,50791.48,29473522.96884,0
1620961200000,574.360,580.320,572.490,574.810,78596.92,1620964799999,45292884.20038,49483,38038.98,21930055.86923,0
1620964800000,574.920,583.840,570.260,577.780,111157.84,1620968399999,64151353.75271,66334,53401.86,30829842.40901,0
1620968400000,577.800,588.810,575.000,587.930,90863.35,1620971999999,52907108.76868,62533,45270.47,26362076.62981,0
1620972000000,587.920,588.830,574.730,579.590,97660.87,1620975599999,56571776.24301,62704,44923.06,26011960.66764,0
1620975600000,579.620,599.130,579.350,597.730,155515.22,1620979199999,92086816.59118,90778,77868.23,46125743.96923,0
1620979200000,597.740,604.880,595.190,603.700,124173.28,1620982799999,74448893.14333,71926,62192.42,37304384.61535,0
1620982800000,603.660,608.530,601.000,603.290,131185.20,1620986399999,79346171.27797,73123,61016.23,36913384.98400,0
1620986400000,603.230,609.850,598.220,608.740,106835.44,1620989999999,64450609.13443,68302,50782.55,30660403.04269,0
1620990000000,608.710,612.780,602.930,607.330,120293.36,1620993599999,73201729.28766,74215,59300.74,36099226.37904,0
1620993600000,607.330,609.990,600.570,605.800,85609.92,1620997199999,51773254.89866,59815,37972.06,22972684.22111,0
1620997200000,605.740,610.960,597.220,609.690,127830.88,1621000799999,77278001.29476,75793,59467.96,35976884.18032,0
1621000800000,609.790,609.830,602.180,607.560,77912.60,1621004399999,47205177.87277,50879,33811.28,20487710.25797,0
1621004400000,607.560,616.290,607.500,612.180,151162.44,1621007999999,92459051.45939,93155,76576.02,46847136.61025,0
1621008000000,612.180,615.810,602.700,607.280,118799.59,1621011599999,72386845.83590,72154,52414.68,31953527.93831,0
1621011600000,607.270,611.430,603.170,603.550,62880.78,1621015199999,38175448.68063,47444,30470.15,18501325.34751,0
1621015200000,603.490,610.000,603.020,606.340,81652.99,1621018799999,49506921.69074,56794,41110.20,24929261.08141,0
1621018800000,606.330,606.960,598.000,599.880,81569.35,1621022399999,49027446.51131,54135,34545.20,20768156.72916,0
1621022400000,599.840,603.740,586.000,587.960,150139.90,1621025999999,88992335.43183,86986,61030.86,36189313.43077,0
1621026000000,587.960,599.940,586.010,598.570,77534.04,1621029599999,46100015.07749,56930,40554.83,24111492.69043,0
1621029600000,598.560,603.800,595.100,601.400,64672.77,1621033199999,38802115.67071,43852,33238.82,19950958.76581,0
1621033200000,601.410,605.670,599.600,603.470,64181.68,1621036799999,38732358.57152,40435,30321.38,18299392.30557,0
1621036800000,603.530,609.880,595.270,598.620,134432.10,1621040399999,80943775.49371,89591,62417.93,37584857.00996,0
1621040400000,598.620,609.590,596.870,606.660,83309.17,1621043999999,50422051.16567,63120,39051.78,23627742.93837,0
1621044000000,606.660,611.540,605.200,608.370,60634.78,1621047599999,36863221.36783,47684,28291.70,17201878.54437,0
1621047600000,608.380,608.460,602.230,602.530,66413.29,1621051199999,40195994.93929,45868,31749.67,19216544.36975,0
1621051200000,602.560,604.790,595.070,596.630,76539.02,1621054799999,45928521.67461,52906,32433.98,19468981.61359,0
1621054800000,596.620,600.900,593.040,599.040,70310.25,1621058399999,41962178.58689,50389,32841.66,19602351.01917,0
1621058400000,599.040,599.060,585.000,589.940,127778.97,1621061999999,75516936.40317,77732,56558.07,33431717.42086,0
1621062000000,589.810,590.710,580.540,582.430,126934.60,1621065599999,74333306.80040,80659,55975.37,32792917.63261,0
1621065600000,582.510,589.850,578.670,586.260,125022.71,1621069199999,72995274.63830,78702,60499.15,35342435.07207,0
1621069200000,586.400,591.890,581.360,587.390,98925.58,1621072799999,58097847.84749,62753,45514.06,26732239.87781,0
1621072800000,587.510,587.520,575.010,582.750,117130.93,1621076399999,68007137.94092,80558,53527.07,31086330.22547,0
1621076400000,582.820,588.580,581.340,588.270,64940.78,1621079999999,37995287.95003,50420,31988.66,18719101.24954,0
1621080000000,588.300,594.600,584.000,591.150,93368.99,1621083599999,55082764.31905,58605,42637.50,25157511.06252,0
1621083600000,591.100,594.000,585.000,587.770,78708.65,1621087199999,46356336.93241,55952,36399.64,21445565.92122,0
1621087200000,587.680,593.500,582.290,591.460,104533.30,1621090799999,61542396.73802,73343,49826.10,29331712.45352,0
1621090800000,591.440,593.810,584.000,586.860,62915.08,1621094399999,37021594.38836,48568,31185.68,18351020.59722,0
1621094400000,586.860,587.070,571.540,575.520,173984.05,1621097999999,100586617.47959,96820,79234.54,45838893.28858,0
1621098000000,575.530,578.200,568.790,571.950,130314.16,1621101599999,74674278.63792,70781,61606.89,35316764.78835,0
1621101600000,571.880,577.000,568.000,573.370,100421.57,1621105199999,57519216.80834,65405,49783.22,28519211.95721,0
1621105200000,573.410,575.600,560.000,575.490,148680.64,1621108799999,84358814.16530,93913,68405.60,38839735.14360,0
1621108800000,575.490,580.280,574.260,578.540,75227.18,1621112399999,43473701.51194,53037,35469.88,20499533.48715,0
1621112400000,578.560,583.340,578.350,582.180,37362.07,1621115999999,21698756.71759,35494,21482.76,12478306.32326,0
1621116000000,582.170,584.710,571.040,574.010,86016.42,1621119599999,49678779.83062,61589,39421.69,22764153.67119,0
1621119600000,573.960,575.250,562.620,563.850,117110.50,1621123199999,66501153.31519,79817,54723.05,31079234.06172,0
1621123200000,563.870,578.920,562.290,571.110,134310.87,1621126799999,76699538.45405,88852,66451.62,37958096.98086,0
1621126800000,571.100,580.460,570.820,579.670,78014.03,1621130399999,45035049.81834,58409,36812.12,21249318.76115,0
1621130400000,579.670,582.880,577.350,581.240,52991.31,1621133999999,30765117.54881,38617,26528.97,15403154.17066,0
1621134000000,581.250,584.780,576.160,579.820,56644.05,1621137599999,32852388.92438,42040,24525.59,14222111.55283,0
1621137600000,579.890,582.330,574.280,575.160,52606.05,1621141199999,30451980.49208,37139,24710.08,14316567.18951,0
1621141200000,575.160,577.840,573.000,575.140,42201.05,1621144799999,24260645.12134,34460,21636.44,12438387.94896,0
1621144800000,575.100,586.510,574.410,584.530,82559.05,1621148399999,48119454.20616,58478,38989.35,22721980.36010,0
1621148400000,584.530,593.130,582.740,592.970,75043.35,1621151999999,44062933.19352,54093,40379.76,23720305.36528,0
1621152000000,592.970,594.250,586.040,590.600,90287.88,1621155599999,53272648.31894,63917,41476.71,24477627.12287,0
1621155600000,590.590,603.490,590.160,600.030,130043.15,1621159199999,77844517.39937,87422,66332.07,39706819.67851,0
1621159200000,600.030,607.330,600.000,604.940,107045.15,1621162799999,64579738.70675,63814,51394.99,31017527.04969,0
1621162800000,604.940,606.271,597.580,599.340,94034.03,1621166399999,56513853.92297,56456,38507.85,23147016.16360,0
1621166400000,599.330,601.000,590.320,591.480,114344.17,1621169999999,68073015.41746,71104,53677.97,31964970.27056,0
1621170000000,591.490,595.160,590.180,593.550,72284.16,1621173599999,42873455.51281,49820,37854.78,22456840.04786,0
1621173600000,593.540,595.300,580.720,583.080,130843.68,1621177199999,76819499.64311,75709,58468.33,34332486.46434,0
1621177200000,583.030,584.180,572.290,572.660,123687.78,1621180799999,71512008.51824,75910,55062.78,31836283.58097,0
1621180800000,572.710,579.210,568.020,573.040,173830.80,1621184399999,99608470.72792,89961,84415.46,48388760.12838,0
1621184400000,573.080,576.020,561.060,572.890,194025.28,1621187999999,110546955.67412,103936,92813.46,52902642.87226,0
1621188000000,572.820,576.280,558.000,558.840,190472.47,1621191599999,107953391.66192,111289,87700.68,49734931.99618,0
1621191600000,558.650,562.580,540.000,550.610,309968.00,1621195199999,171275163.27579,171730,135527.18,74957574.21305,0
1621195200000,550.690,556.220,535.540,537.260,246095.35,1621198799999,134361789.06927,142946,117909.17,64395351.54266,0
1621198800000,537.180,552.770,535.010,548.960,163695.09,1621202399999,89113410.55917,99815,82513.35,44940951.37994,0
1621202400000,548.900,557.470,548.660,550.820,129047.14,1621205999999,71336525.19643,76581,66525.01,36785352.10718,0
1621206000000,550.810,564.600,548.250,564.410,112554.03,1621209599999,62698607.42744,70677,56769.27,31627835.27493,0
1621209600000,564.410,564.410,546.940,548.570,98141.56,1621213199999,54584450.93148,68874,41835.50,23274165.38194,0
1621213200000,548.590,549.630,537.610,541.430,123646.30,1621216799999,67198885.39518,78081,57524.39,31272156.11213,0
1621216800000,541.420,546.800,535.360,537.540,91772.03,1621220399999,49582661.85548,64356,43200.85,23354083.78885,0
1621220400000,537.530,540.190,501.000,508.500,500265.03,1621223999999,257801212.44626,222100,219415.89,113025258.25615,0
1621224000000,508.540,516.230,483.930,516.060,580470.80,1621227599999,292055339.29993,242323,275406.21,138751376.60020,0
1621227600000,516.050,518.870,494.050,509.590,278206.79,1621231199999,140701102.02745,131195,128835.70,65189093.56611,0
1621231200000,509.700,530.890,508.960,522.270,383320.65,1621234799999,200428963.79012,162257,187136.93,97866540.61364,0
1621234800000,522.320,538.850,520.560,537.400,183646.30,1621238399999,97359582.70142,95297,100456.57,53264290.94684,0
1621238400000,537.420,541.440,530.100,537.470,165417.20,1621241999999,88830459.21458,91667,76568.76,41128256.32842,0
1621242000000,537.460,541.690,531.130,540.470,115112.73,1621245599999,61719753.56819,66179,53078.65,28468147.03580,0
1621245600000,540.460,543.000,524.210,525.900,157304.24,1621249199999,83885296.29761,79878,65538.96,34991675.69568,0
1621249200000,525.760,539.930,522.460,539.320,149119.84,1621252799999,79518167.57118,80805,76118.68,40586454.78677,0
1621252800000,539.460,541.000,530.000,535.180,127913.75,1621256399999,68529742.85110,75505,55854.45,29927128.06465,0
1621256400000,535.180,537.800,526.030,532.230,123412.29,1621259999999,65495373.33707,79590,58193.11,30886963.18406,0
1621260000000,532.210,533.970,514.050,522.610,202465.26,1621263599999,105677063.71414,102946,90605.25,47302319.60484,0
1621263600000,522.600,526.350,502.470,505.650,233074.36,1621267199999,119524266.39439,127375,108294.16,55571584.14360,0
1621267200000,505.760,511.600,500.700,500.930,221190.99,1621270799999,111867838.31159,114727,108585.78,54929022.49031,0
1621270800000,500.940,506.820,493.080,501.760,255214.83,1621274399999,127727982.21022,131036,125216.03,62678456.79782,0
1621274400000,501.740,517.670,497.663,515.210,219035.87,1621277999999,111564045.99374,115035,107894.02,54966188.17239,0
1621278000000,515.210,520.950,515.210,519.700,113516.74,1621281599999,58799701.11619,70221,53493.76,27713129.03160,0
1621281600000,519.720,528.860,518.530,526.910,95450.20,1621285199999,50026093.63454,67415,47778.01,25043305.86922,0
1621285200000,526.910,527.180,510.900,512.790,120396.38,1621288799999,62577640.93829,74413,50109.36,26041475.43221,0
1621288800000,512.790,524.280,501.180,505.350,193537.42,1621292399999,99071510.39187,111797,95729.61,49030098.06202,0
1621292400000,505.220,516.390,502.030,512.440,171941.96,1621295999999,87749364.34398,105510,85922.49,43842935.99541,0
1621296000000,512.460,526.430,507.740,524.770,156267.23,1621299599999,81424041.23470,105299,76480.32,39859827.65886,0
1621299600000,524.760,526.360,518.220,521.040,109034.53,1621303199999,56927690.33939,77095,52487.02,27417210.51875,0
1621303200000,520.970,523.150,513.140,523.000,88069.61,1621306799999,45651940.67663,65388,42589.46,22079889.35519,0
1621306800000,523.000,528.330,520.000,524.180,77509.52,1621310399999,40595987.21917,62414,38952.99,20409437.84141,0
1621310400000,524.130,529.710,523.390,529.440,97136.82,1621313999999,51200829.95769,66965,49065.53,25866032.80639,0
1621314000000,529.440,532.430,526.260,530.120,92688.38,1621317599999,49001893.21554,61996,46282.15,24471776.10112,0
1621317600000,530.120,533.790,522.220,523.800,108623.42,1621321199999,57461616.88837,65118,47354.97,25058464.43758,0
1621321200000,523.800,526.610,521.720,525.670,80069.17,1621324799999,42033620.46304,51554,37822.71,19861364.09104,0
1621324800000,525.680,527.930,521.500,524.160,87154.48,1621328399999,45789095.38778,53669,40681.44,21381441.11472,0
1621328400000,524.150,525.720,517.540,522.070,96719.45,1621331999999,50387970.81073,60757,44419.74,23147376.37750,0
1621332000000,522.090,529.340,518.800,527.230,107412.22,1621335599999,56467214.07580,61170,52968.98,27851491.40431,0
1621335600000,527.120,535.000,524.020,530.580,124438.60,1621339199999,65892503.61551,71310,63096.22,33423299.27683,0
1621339200000,530.570,531.460,510.976,514.940,194352.07,1621342799999,101263206.76839,101982,88410.28,46078826.51823,0
1621342800000,514.880,516.690,505.000,508.230,192779.70,1621346399999,98529079.65322,102084,93092.72,47594204.38966,0
1621346400000,508.370,508.420,496.000,505.020,273937.24,1621349999999,137622801.00965,147085,124375.02,62516780.20065,0
1621350000000,504.980,511.000,500.100,503.990,188064.49,1621353599999,95385402.75176,98892,88905.58,45111086.78968,0
1621353600000,504.040,519.690,501.000,519.120,201742.19,1621357199999,103071879.73065,111670,98086.29,50115061.89691,0
1621357200000,519.190,521.960,515.050,516.380,141589.14,1621360799999,73394562.50158,85120,69780.11,36182463.92204,0
1621360800000,516.280,516.320,506.870,512.290,143555.72,1621364399999,73390713.16596,83432,68095.75,34811780.75917,0
1621364400000,512.200,516.900,507.150,513.040,112293.81,1621367999999,57436109.13819,75887,59179.38,30275335.07765,0
1621368000000,512.980,515.830,507.440,511.930,81388.43,1621371599999,41654286.81578,63474,38524.78,19712820.09314,0
1621371600000,511.930,515.000,507.150,510.600,56776.09,1621375199999,29025580.59318,46755,26576.32,13584991.03492,0
1621375200000,510.600,512.880,505.600,506.180,85844.09,1621378799999,43746936.34965,58072,39803.52,20278894.13321,0
1621378800000,506.220,512.630,500.880,508.310,166026.18,1621382399999,84038788.64720,90530,76866.12,38902278.95793,0
1621382400000,508.330,516.680,504.330,505.870,144091.39,1621385999999,73576580.66094,90037,73223.13,37395329.95894,0
1621386000000,505.870,506.210,474.790,479.550,398022.59,1621389599999,194428990.41048,187960,171180.09,83644870.30454,0
1621389600000,479.550,485.580,460.650,461.730,389770.06,1621393199999,185114278.09466,182661,171044.52,81364177.14259,0
1621393200000,461.710,469.670,451.000,453.970,460420.32,1621396799999,212175954.85238,226293,220315.49,101598913.96577,0
1621396800000,454.060,461.780,407.740,420.480,1128387.03,1621400399999,483762493.73891,464113,512620.82,219674264.21252,0
1621400400000,420.590,435.620,419.930,428.000,616110.01,1621403999999,263462179.25934,234752,302910.15,129562806.55370,0
1621404000000,428.000,439.370,424.240,427.730,322921.07,1621407599999,139594886.35772,144703,156498.95,67732390.71605,0
1621407600000,427.800,440.890,412.480,438.360,412345.21,1621411199999,177194778.08117,181516,203955.86,87760015.91705,0
1621411200000,438.330,441.030,429.200,438.130,251777.57,1621414799999,109661398.67500,121783,123591.68,53855297.99601,0
1621414800000,438.120,443.210,430.200,435.830,218087.80,1621418399999,95054031.35347,107217,106394.50,46379930.22935,0
1621418400000,435.830,437.510,416.460,425.980,369681.78,1621421999999,157186205.62134,155392,177490.93,75479051.16503,0
1621422000000,426.040,428.230,355.000,394.570,1132678.34,1621425599999,444050810.67396,382873,480662.87,189098342.80474,0
1621425600000,394.450,404.000,260.000,335.670,1448357.28,1621429199999,507437097.15506,481792,626483.71,220652706.76469,0
1621429200000,335.610,395.320,250.000,352.060,438861.23,1621432799999,138927275.18107,621416,229585.52,73810211.83871,0
1621432800000,352.060,360.000,318.570,358.820,378699.09,1621436399999,127692222.31455,109618,170269.49,57514257.66445,0
1621436400000,358.730,381.290,343.370,378.250,659860.80,1621439999999,241217690.83980,229929,313873.43,114886135.37797,0
1621440000000,378.220,398.000,355.020,396.400,707498.14,1621443599999,267991488.06743,265213,347313.09,131711811.37041,0
1621443600000,396.380,413.610,386.220,392.700,523584.15,1621447199999,209061991.28188,205442,254665.07,101780404.68311,0
1621447200000,392.680,397.970,363.000,369.250,494247.99,1621450799999,185890662.83853,192108,237259.43,89266275.52913,0
1621450800000,369.220,389.820,365.500,384.630,365306.19,1621454399999,138887352.08030,149083,189117.45,71906810.92403,0
1621454400000,384.480,395.000,369.000,370.850,289184.00,1621457999999,110975747.32456,118951,137456.27,52755428.56408,0
1621458000000,370.860,377.040,355.460,373.120,214773.00,1621461599999,78640094.35962,98838,102170.79,37441463.18458,0
1621461600000,373.130,387.760,367.390,380.380,297572.93,1621465199999,113148839.07676,122376,146663.44,55793023.65718,0
1621465200000,380.510,383.200,334.140,334.470,570062.47,1621468799999,205547723.90487,213467,263088.39,94980091.09096,0
1621468800000,334.460,353.800,287.750,302.740,851163.64,1621472399999,270474663.93275,325918,412402.48,131165344.63467,0
1621472400000,302.600,317.570,284.330,312.470,727296.25,1621475999999,222924738.51746,314902,365369.87,112085409.30847,0
1621476000000,312.460,339.500,310.170,337.530,433457.50,1621479599999,141793837.50256,170373,221508.97,72452495.21159,0
1621479600000,337.600,344.830,330.270,341.370,320457.81,1621483199999,108287593.11142,127156,155543.23,52588473.90828,0
1621483200000,341.340,356.350,338.880,353.570,308233.80,1621486799999,107758467.25514,127091,149051.16,52102251.61382,0
1621486800000,353.500,365.120,351.140,365.120,256314.67,1621490399999,92056039.07710,112549,129815.08,46621375.93001,0
1621490400000,365.130,368.040,350.170,358.250,276692.78,1621493999999,99289729.85233,116829,132507.97,47558514.93280,0
1621494000000,358.240,381.240,358.210,370.470,343605.22,1621497599999,128027199.88229,144283,169576.18,63197512.81848,0
1621497600000,370.550,375.930,356.570,367.440,273373.83,1621501199999,99909042.51134,126698,129985.54,47534594.19903,0
1621501200000,367.390,368.790,351.430,364.720,272135.54,1621504799999,98161569.58520,131539,132895.47,47942841.55357,0
1621504800000,364.770,370.000,356.400,369.650,238410.54,1621508399999,86407128.13948,111631,118817.47,43077573.89429,0
1621508400000,369.650,374.830,360.000,373.000,262850.02,1621511999999,96652270.10538,115321,129539.80,47643913.26859,0
1621512000000,373.000,396.660,365.000,391.590,439142.35,1621515599999,168537921.61126,184840,226016.90,86727829.45235,0
1621515600000,391.580,423.000,391.000,401.500,754447.26,1621519199999,307662643.53791,303054,369132.14,150543477.11851,0
1621519200000,401.530,414.400,400.890,403.240,389362.86,1621522799999,158712046.15164,180756,189777.35,77375726.82088,0
1621522800000,403.210,413.400,396.000,401.270,276388.43,1621526399999,111982857.03957,126706,135192.65,54791484.85092,0
1621526400000,401.280,401.530,364.390,379.920,807646.42,1621529999999,306324845.69477,326213,383047.09,145269415.64476,0
1621530000000,379.810,390.340,371.850,386.530,385618.95,1621533599999,147045719.77322,158526,196758.71,75049608.76644,0
1621533600000,386.550,390.440,378.010,385.200,289271.24,1621537199999,111304969.60583,116742,140258.71,53976054.89088,0
1621537200000,385.190,394.100,380.820,389.890,231382.64,1621540799999,89934743.54369,102033,117291.90,45596536.83692,0
1621540800000,389.880,396.710,382.190,385.130,213973.79,1621544399999,83358277.93679,93856,104901.66,40880057.48763,0
1621544400000,385.120,399.000,382.090,398.340,133204.30,1621547999999,52138431.71523,61812,65649.94,25688150.78744,0
1621548000000,398.330,399.650,380.980,396.400,260694.15,1621551599999,101949983.08500,113333,127729.92,49922815.23613,0
1621551600000,396.270,399.430,386.660,391.380,270916.47,1621555199999,106341704.90703,122999,136050.79,53396004.03816,0
1621555200000,391.330,415.790,390.200,410.140,302137.05,1621558799999,122431968.10980,134602,158134.48,64073581.47094,0
1621558800000,410.140,411.110,403.470,406.050,157165.32,1621562399999,63927618.54589,79316,72718.00,29582400.17575,0
1621562400000,406.140,406.200,396.150,398.240,170046.31,1621565999999,68152318.73126,81167,79608.84,31898287.14755,0
1621566000000,398.200,398.270,390.000,391.870,169934.42,1621569599999,66844091.80674,82475,83976.70,33037655.27601,0
1621569600000,391.870,392.980,381.100,389.170,218433.18,1621573199999,84679174.62800,105605,103310.42,40059439.72269,0
1621573200000,389.160,393.000,382.280,383.930,170061.00,1621576799999,65780959.61237,86417,83761.53,32401740.40961,0
1621576800000,384.000,393.720,375.600,392.320,241480.59,1621580399999,92594754.88630,110881,118866.94,45598655.23162,0
1621580400000,392.240,392.510,380.240,383.070,175596.19,1621583999999,67566817.75370,86110,85504.81,32899123.90430,0
1621584000000,383.240,385.330,370.210,379.000,285182.97,1621587599999,107719120.19499,118262,141076.97,53290525.72261,0
1621587600000,378.990,395.850,378.590,388.270,213393.46,1621591199999,82844746.47680,93211,108502.86,42116269.74149,0
1621591200000,388.260,388.660,378.690,379.510,146673.85,1621594799999,56246292.15288,73424,67427.11,25871441.62902,0
1621594800000,379.500,382.900,373.780,380.970,154722.68,1621598399999,58363829.39586,79580,80830.28,30499754.22791,0
1621598400000,380.870,384.120,374.640,376.040,162425.94,1621601999999,61748256.40269,86926,80262.32,30510550.16309,0
1621602000000,376.010,384.290,373.110,384.030,120593.26,1621605599999,45806714.93162,73166,56000.09,21283238.06741,0
1621605600000,384.020,387.400,315.790,342.480,1112004.10,1621609199999,384644040.26894,425277,535681.40,185277015.81933,0
1621609200000,342.480,348.840,323.550,328.330,618878.73,1621612799999,208599700.45038,271995,302715.44,102088335.63424,0
1621612800000,328.330,344.770,315.350,332.940,640284.04,1621616399999,213600214.11282,275694,322976.49,107776413.91694,0
1621616400000,332.860,342.270,328.020,341.110,361430.87,1621619999999,120874851.97185,156228,180111.55,60272809.70969,0
1621620000000,341.140,341.280,322.850,331.370,358581.61,1621623599999,118631917.28044,151487,167658.61,55448941.10725,0
1621623600000,331.320,331.450,304.060,316.290,555579.90,1621627199999,175421403.42015,236824,268724.45,84860864.12181,0
1621627200000,316.290,319.680,292.450,293.630,566199.53,1621630799999,171589227.52973,236648,266113.18,80675156.95661,0
1621630800000,293.720,315.980,273.890,314.970,772556.64,1621634399999,227727862.56478,279639,382808.41,113193376.52121,0
1621634400000,314.970,324.960,305.220,314.760,502534.42,1621637999999,158012808.64320,198636,259237.19,81604007.65638,0
1621638000000,314.760,326.500,309.100,325.750,334929.05,1621641599999,107013591.98412,147368,165138.19,52779994.71970,0
1621641600000,325.700,330.680,316.370,329.110,277126.15,1621645199999,89653879.79400,125592,136667.81,44222642.57583,0
1621645200000,329.110,333.640,322.100,328.050,191557.54,1621648799999,62866209.56721,88064,95482.24,31334611.15707,0
1621648800000,328.060,335.510,320.120,322.540,232459.18,1621652399999,76192866.76323,101340,108554.60,35580577.36820,0
1621652400000,322.530,328.380,309.090,315.010,346826.93,1621655999999,110324825.26648,141196,165712.67,52761696.85388,0
1621656000000,314.960,318.040,295.280,304.880,353790.70,1621659599999,108471960.74913,143056,172738.18,52978139.11852,0
1621659600000,304.900,307.150,284.740,298.160,457330.26,1621663199999,134939292.44715,181243,214998.58,63473749.01007,0
1621663200000,298.150,300.580,286.000,297.900,320997.50,1621666799999,94255331.15619,142852,162070.37,47596859.99609,0
1621666800000,298.030,302.130,287.510,300.410,328052.75,1621670399999,96659793.40224,134461,165929.07,48900251.73713,0
1621670400000,300.350,314.200,300.060,308.380,350678.28,1621673999999,108198726.70947,137998,173727.53,53604198.53855,0
1621674000000,308.380,314.970,304.120,312.600,267852.99,1621677599999,83029648.87637,111093,132450.77,41059540.97655,0
1621677600000,312.560,328.540,307.370,322.850,343611.09,1621681199999,109366954.83539,142779,175263.05,55801414.78018,0
1621681200000,322.860,325.960,316.000,321.510,210716.51,1621684799999,67650431.31814,96765,101130.22,32469045.86914,0
1621684800000,321.510,329.030,317.680,319.760,284658.08,1621688399999,92192399.37996,127860,142342.60,46107244.65593,0
1621688400000,319.840,332.350,319.000,325.580,255639.79,1621691999999,83644212.39676,110166,131190.07,42941966.67512,0
1621692000000,325.580,327.800,312.000,316.560,357606.48,1621695599999,114179287.95007,149348,166115.76,53052256.15227,0
1621695600000,316.540,320.170,308.040,317.100,332210.33,1621699199999,104468824.36031,139312,163976.56,51584251.12864,0
1621699200000,317.130,319.850,308.010,311.190,241605.65,1621702799999,75758631.68938,123428,124419.86,39026827.07103,0
1621702800000,311.310,315.290,300.100,302.740,241314.45,1621706399999,73833782.29847,114692,116518.12,35664291.30918,0
1621706400000,302.760,307.830,298.800,306.880,203490.53,1621709999999,61670311.21938,97853,102104.62,30955930.93592,0
1621710000000,306.910,310.080,298.120,299.000,186387.31,1621713599999,56879819.89129,96153,92368.30,28196740.08540,0
1621713600000,298.990,312.130,298.840,309.210,196325.91,1621717199999,60314476.64116,90168,102547.75,31506333.39782,0
1621717200000,309.190,311.860,307.000,311.080,118456.99,1621720799999,36655733.90050,63659,59504.38,18413779.25410,0
1621720800000,311.050,312.090,301.700,306.190,230535.79,1621724399999,70455629.24193,106906,115040.43,35154169.94352,0
1621724400000,306.180,310.880,298.080,299.680,149018.97,1621727999999,45339999.15110,75001,68906.36,20979135.78559,0
1621728000000,299.630,312.320,293.000,311.050,270100.35,1621731599999,81780033.43647,117646,133216.30,40403076.53712,0
1621731600000,311.040,313.620,307.280,307.770,131274.90,1621735199999,40759179.51697,70559,61969.76,19248789.25327,0
1621735200000,307.770,309.520,298.480,299.570,155572.16,1621738799999,47152128.22106,77000,76065.69,23063998.50561,0
1621738800000,299.590,302.780,296.000,299.430,192834.30,1621742399999,57728111.54021,80341,87282.88,26135924.35792,0
1621742400000,299.430,299.430,294.390,296.980,172238.26,1621745999999,51068108.09310,84221,81535.68,24179197.40416,0
1621746000000,296.980,297.210,289.050,295.050,222065.43,1621749599999,65108711.35635,97562,105661.48,30986284.88627,0
1621749600000,295.040,298.100,281.000,284.870,336335.15,1621753199999,96952087.26772,136162,157100.99,45324684.51227,0
1621753200000,284.890,288.770,275.060,279.330,416283.55,1621756799999,117090514.86239,156635,200990.67,56546679.82936,0
1621756800000,279.380,279.430,251.200,257.850,1063116.99,1621760399999,281238745.96780,330153,506058.99,133961178.55203,0
1621760400000,257.980,264.860,249.750,251.260,893203.31,1621763999999,230092794.32641,273271,443287.29,114305695.54506,0
1621764000000,251.260,267.570,250.370,255.810,629622.82,1621767599999,164091207.89683,202316,330580.08,86180470.31516,0
1621767600000,255.840,264.420,255.320,257.600,461956.64,1621771199999,120189450.41891,157203,237476.97,61801576.37097,0
1621771200000,257.620,260.580,237.000,241.490,1035451.56,1621774799999,256128050.17796,311078,483613.84,119621911.03370,0
1621774800000,241.460,244.000,230.000,241.360,988564.93,1621778399999,234237265.54531,279416,487179.23,115503517.06640,0
1621778400000,241.360,247.000,233.140,241.530,673339.08,1621781999999,161663190.27240,187653,332524.95,79872430.68445,0
1621782000000,241.540,242.630,232.100,236.260,541378.19,1621785599999,128224778.33046,151952,266550.69,63143653.25502,0
1621785600000,236.330,239.950,211.140,224.060,1540369.09,1621789199999,344524032.04272,392660,758297.36,169647462.78164,0
1621789200000,224.070,239.510,222.840,228.540,806647.05,1621792799999,186922778.36145,219848,410186.70,95079366.20196,0
1621792800000,228.540,235.620,222.010,227.260,525826.47,1621796399999,119936885.33838,157118,271432.09,61926163.93878,0
1621796400000,227.240,237.580,224.500,235.660,405625.08,1621799999999,94187227.58420,128453,219688.66,51038236.87086,0
1621800000000,235.680,248.410,235.510,245.340,441133.91,1621803599999,107122916.94808,159241,236145.13,57342844.94786,0
1621803600000,245.360,258.990,244.550,254.870,342892.38,1621807199999,86515942.18670,133199,171589.28,43282215.20472,0
1621807200000,254.860,263.600,251.290,254.500,488523.25,1621810799999,126442697.78920,163539,238687.22,61793436.92800,0
1621810800000,254.510,264.090,254.490,260.610,386678.24,1621814399999,100602695.92193,145233,183367.70,47716794.84694,0
1621814400000,260.700,273.680,260.080,266.420,399327.98,1621817999999,106930430.13909,143018,208151.75,55727661.70166,0
1621818000000,266.440,270.000,257.430,266.380,286027.84,1621821599999,75704859.29806,111234,139940.60,37058759.45729,0
1621821600000,266.410,272.780,263.280,270.240,249186.16,1621825199999,66891350.76074,106244,125307.35,33652929.08505,0
1621825200000,270.250,282.740,268.920,272.710,367723.04,1621828799999,101614769.01631,120341,187430.61,51827899.96865,0
1621828800000,272.720,277.070,264.000,269.450,302139.06,1621832399999,81771174.97946,111097,147662.86,39983212.35738,0
1621832400000,269.440,279.140,268.200,276.040,293206.19,1621835999999,80233941.21308,117255,143367.51,39235810.80829,0
1621836000000,275.970,283.140,270.000,282.760,265095.33,1621839599999,73053858.87136,109472,134635.68,37123116.49044,0
1621839600000,282.700,296.630,282.700,295.310,537888.93,1621843199999,156144955.89564,163297,278577.53,80920463.07543,0
1621843200000,295.210,298.370,287.370,295.710,400155.72,1621846799999,117178666.79826,142149,195439.97,57245186.82864,0
1621846800000,295.710,295.800,285.720,286.380,391915.12,1621850399999,113832474.71026,123897,191293.20,55576869.59262,0
1621850400000,286.430,296.110,284.770,292.950,463713.19,1621853999999,134684174.01909,141893,226055.83,65717431.38652,0
1621854000000,292.960,311.640,292.190,305.060,714892.41,1621857599999,217028738.63389,207254,364411.38,110593131.47747,0
1621857600000,305.050,319.500,302.240,314.680,564754.29,1621861199999,175900785.79364,189643,281276.10,87623705.56888,0
1621861200000,314.660,318.190,302.030,308.470,534327.58,1621864799999,165493339.40773,186458,262295.61,81258328.71987,0
1621864800000,308.460,315.700,305.510,313.830,362638.85,1621868399999,112835405.41636,145734,173420.36,53963317.10331,0
1621868400000,313.880,325.000,310.930,318.560,486215.60,1621871999999,154775469.32029,159048,243773.74,77610400.81225,0
1621872000000,318.490,323.150,306.070,312.770,491350.33,1621875599999,153729695.17370,166396,231684.08,72547050.81403,0
1621875600000,312.770,321.970,308.520,321.120,286052.70,1621879199999,90543465.76096,109077,149105.23,47229364.86223,0
1621879200000,321.120,329.950,317.220,326.280,321059.90,1621882799999,104157335.34195,120135,161272.17,52331735.01023,0
1621882800000,326.240,346.320,320.400,344.170,435553.13,1621886399999,144699990.67712,161430,222304.12,73921334.15379,0
1621886400000,344.160,350.340,335.050,339.640,441581.54,1621889999999,151432247.68021,154814,218269.06,74888715.62514,0
1621890000000,339.600,348.000,333.280,333.770,314133.81,1621893599999,107260419.54627,120778,149537.99,51094541.48525,0
1621893600000,333.760,341.980,328.440,339.030,411366.44,1621897199999,138077723.71776,152928,208037.40,69850735.99657,0
1621897200000,339.020,347.510,336.140,345.330,309897.45,1621900799999,105816172.84897,122884,149318.28,51002866.44944,0
1621900800000,345.280,369.440,340.490,366.900,517558.56,1621904399999,185655605.66190,183367,264573.32,94952859.44774,0
1621904400000,366.950,376.080,351.000,355.680,492393.24,1621907999999,177812196.70660,178309,239007.62,86348546.95226,0
1621908000000,355.560,356.920,341.200,342.070,457767.84,1621911599999,159663991.81131,164826,220098.18,76804998.33141,0
1621911600000,342.060,346.880,334.190,345.940,491125.80,1621915199999,167395511.12697,184359,234109.30,79840737.77358,0
1621915200000,345.960,347.200,329.590,339.790,399224.49,1621918799999,135287125.25167,155028,187028.70,63392454.48324,0
1621918800000,339.790,344.480,333.910,344.060,241057.67,1621922399999,81849375.91057,109689,116472.54,39548402.96701,0
1621922400000,344.020,359.740,338.630,355.330,345075.09,1621925999999,120539680.66230,147455,189033.78,66075896.49991,0
1621926000000,355.360,360.870,350.610,356.430,266277.31,1621929599999,94585944.62678,117072,127117.02,45179636.91922,0
1621929600000,356.490,357.900,339.880,344.180,335693.07,1621933199999,116663633.40164,139572,158530.06,55089526.68729,0
1621933200000,344.180,345.990,335.540,337.430,263158.86,1621936799999,89534136.56258,116980,130781.23,44507536.94100,0
1621936800000,337.430,337.480,307.000,316.150,856605.94,1621940399999,272997821.94148,279851,405034.34,129029290.62995,0
1621940400000,316.090,325.000,307.780,309.950,530489.55,1621943999999,167922036.98844,202247,268782.54,85120356.79441,0
1621944000000,309.950,320.230,307.960,319.280,404110.69,1621947599999,127485859.72071,160605,208119.59,65659522.47544,0
1621947600000,319.340,330.500,316.370,321.780,507417.55,1621951199999,164256793.64031,194744,273943.74,88685065.07052,0
1621951200000,321.730,333.170,320.940,327.170,368324.70,1621954799999,120897746.62206,144148,182402.27,59900266.46930,0
1621954800000,327.200,339.180,322.060,337.890,448099.69,1621958399999,148322647.20202,175940,222941.27,73825200.74446,0
1621958400000,337.860,338.750,329.320,333.960,326771.92,1621961999999,109150941.02349,124105,160546.22,53627106.31541,0
1621962000000,333.880,336.800,326.290,333.710,267684.86,1621965599999,88857887.64450,117112,124302.07,41265117.91123,0
1621965600000,333.710,337.000,329.730,330.370,174964.43,1621969199999,58315964.18425,88872,88431.79,29473077.23368,0
1621969200000,330.360,333.940,319.290,322.700,260948.59,1621972799999,85613900.31616,118335,119830.68,39328089.67951,0
1621972800000,322.660,332.840,321.230,329.840,199492.17,1621976399999,65516508.07682,100166,95502.52,31368020.81552,0
1621976400000,329.810,336.670,327.010,334.490,135997.96,1621979999999,45230314.79999,76284,70288.33,23378499.65776,0
1621980000000,334.490,350.710,334.080,346.550,366801.28,1621983599999,125429386.97338,150347,206708.36,70756784.19049,0
1621983600000,346.560,346.860,338.940,343.430,199723.99,1621987199999,68510149.38768,95635,99635.23,34186031.39706,0
1621987200000,343.440,346.420,336.370,341.980,236512.68,1621990799999,80742857.67690,120134,109968.19,37550917.66230,0
1621990800000,342.030,354.000,341.360,350.630,202235.40,1621994399999,70433611.14795,96065,99758.48,34768123.14747,0
1621994400000,350.650,358.990,350.640,354.320,267973.71,1621997999999,95173139.34577,113435,134281.57,47711393.26595,0
1621998000000,354.330,364.620,353.280,363.930,200879.52,1622001599999,72236212.78076,94515,101963.38,36671034.29322,0
1622001600000,363.950,365.520,354.730,361.530,189667.72,1622005199999,68212448.38413,90342,90944.21,32714357.67268,0
1622005200000,361.470,370.680,359.990,363.970,231233.23,1622008799999,84510525.44274,102511,122130.59,44664747.30848,0
1622008800000,363.970,380.150,362.080,377.790,364487.77,1622012399999,136472066.80207,142753,181406.02,67928826.51489,0
1622012400000,377.760,385.240,373.840,383.330,261566.97,1622015999999,99437552.21607,108787,132001.49,50198306.80717,0
1622016000000,383.320,388.550,365.350,377.990,599908.73,1622019599999,226093705.36621,205484,274733.10,103567259.71839,0
1622019600000,377.900,382.990,375.510,378.130,256987.95,1622023199999,97617516.79380,113181,120884.99,45927380.03814,0
1622023200000,378.070,381.330,371.130,378.240,330472.93,1622026799999,123995495.68395,151322,153725.46,57691391.97222,0
1622026800000,378.240,378.570,368.250,378.010,264850.63,1622030399999,98963048.71264,120098,121568.85,45435572.88179,0
1622030400000,377.990,381.500,375.000,379.760,243026.96,1622033999999,92073710.05836,106586,124301.37,47102369.12004,0
1622034000000,379.770,379.830,357.010,358.450,491200.02,1622037599999,180262819.85780,196877,230435.39,84602720.38771,0
1622037600000,358.450,371.900,356.750,368.390,366549.04,1622041199999,133846172.96686,159886,179922.59,65723220.70585,0
1622041200000,368.410,368.840,358.460,366.050,289351.90,1622044799999,105336772.49736,134153,137667.78,50124089.12540,0
1622044800000,366.030,377.830,364.290,365.220,354768.22,1622048399999,131438162.93244,158871,173912.45,64445047.55011,0
1622048400000,365.210,372.900,359.650,371.500,246651.46,1622051999999,90066093.10167,118310,126003.00,46033466.71110,0
1622052000000,371.560,371.730,364.150,368.050,180751.69,1622055599999,66543739.58484,99661,86120.57,31719403.66643,0
1622055600000,368.070,368.080,358.500,366.560,200229.02,1622059199999,72569578.72490,115688,100138.81,36307307.81557,0
1622059200000,366.540,374.110,363.550,372.110,179812.70,1622062799999,66487367.21879,89085,92167.95,34094222.26205,0
1622062800000,372.110,375.000,367.090,370.480,141192.09,1622066399999,52368068.87127,80800,70496.62,26155543.50124,0
1622066400000,370.480,374.350,367.950,373.350,138227.26,1622069999999,51299676.94402,89466,76921.95,28547344.23840,0
1622070000000,373.360,380.710,369.730,379.180,175841.93,1622073599999,65993147.25996,94909,93189.99,34985106.63366,0
1622073600000,379.150,379.220,360.580,365.520,265229.98,1622077199999,97712071.25056,124510,129193.40,47584646.99276,0
1622077200000,365.500,367.450,343.000,347.280,424004.97,1622080799999,150003343.08010,171918,190763.37,67494113.47760,0
1622080800000,347.290,355.840,343.810,351.610,313244.35,1622084399999,109729175.25816,131438,165377.51,57967785.96787,0
1622084400000,351.650,351.690,340.030,348.040,335427.40,1622087999999,115722411.80891,152023,160176.24,55280516.86416,0
1622088000000,348.040,352.970,343.010,351.910,291826.87,1622091599999,101626425.68541,124300,148525.13,51741005.86658,0
1622091600000,351.870,357.910,345.020,357.590,249268.96,1622095199999,87558118.09640,112994,129383.37,45458052.25906,0
1622095200000,357.530,361.620,354.250,360.360,235428.99,1622098799999,84244362.90617,96628,116390.64,41649181.85130,0
1622098800000,360.440,363.790,356.060,361.840,209971.51,1622102399999,75571204.41894,91888,104007.91,37446133.01007,0
1622102400000,361.810,369.250,355.480,365.770,314562.16,1622105999999,114248161.92905,136019,152998.58,55598633.64629,0
1622106000000,365.720,372.080,365.680,370.640,159661.75,1622109599999,58945135.84255,83182,82083.13,30308822.70478,0
1622109600000,370.640,375.340,367.080,370.780,192436.22,1622113199999,71576402.69597,92705,91117.84,33908340.76902,0
1622113200000,370.710,378.000,370.710,376.530,157556.57,1622116799999,59084673.91754,82632,80218.75,30089800.30404,0
1622116800000,376.570,379.730,371.010,372.170,296994.37,1622120399999,111343900.31485,116813,145609.31,54607345.57992,0
1622120400000,372.170,385.950,372.010,380.620,331761.89,1622123999999,126330566.03166,137406,166966.70,63587356.42475,0
1622124000000,380.620,387.600,380.000,383.110,247297.99,1622127599999,94879224.50440,110920,120131.85,46110024.43543,0
1622127600000,383.060,385.200,373.790,379.550,311561.58,1622131199999,118181456.33968,131181,147792.27,56083499.43139,0
1622131200000,379.550,381.930,368.190,371.250,305101.83,1622134799999,113838270.93396,143714,135303.66,50491690.78932,0
1622134800000,371.250,375.810,369.120,373.670,183584.37,1622138399999,68420918.08021,84275,88101.15,32823113.07113,0
1622138400000,373.690,376.310,370.880,374.710,138602.68,1622141999999,51785261.20021,79108,69824.29,26087894.02930,0
1622142000000,374.690,375.190,368.200,373.240,137931.92,1622145599999,51287247.11668,77503,64248.25,23889695.75209,0
1622145600000,373.270,373.420,364.340,365.210,146624.95,1622149199999,54129032.03547,76238,69957.56,25842054.87820,0
1622149200000,365.200,374.590,362.120,373.010,160852.93,1622152799999,59341453.57780,86966,81223.59,29975045.66101,0
1622152800000,373.000,375.560,365.500,367.500,162254.74,1622156399999,60018172.41518,88806,80264.82,29686669.45020,0
1622156400000,367.470,371.340,363.620,369.710,147724.44,1622159999999,54263777.55237,92685,73752.63,27090063.69182,0
1622160000000,369.720,373.720,360.340,360.730,235933.18,1622163599999,86474626.74748,122066,113952.91,41771870.12890,0
1622163600000,360.720,366.140,357.000,364.830,201358.26,1622167199999,72816221.82579,108483,98913.89,35779429.21197,0
1622167200000,364.830,368.350,362.880,367.020,128986.29,1622170799999,47168726.96374,77190,63599.63,23257290.13136,0
1622170800000,367.020,367.020,360.410,364.430,127240.40,1622174399999,46246474.51013,84903,65265.84,23719737.97806,0
1622174400000,364.350,364.420,352.230,352.540,224324.69,1622177999999,80140958.08839,110130,104940.35,37504706.15420,0
1622178000000,352.500,357.410,342.080,345.580,320927.88,1622181599999,112240540.81230,130236,159884.84,55913775.75214,0
1622181600000,345.580,348.230,332.730,339.300,517358.77,1622185199999,175620540.71233,187787,246662.62,83762941.88249,0
1622185200000,339.250,345.660,333.750,343.040,406759.22,1622188799999,138247040.03373,156813,216759.48,73700501.19871,0
1622188800000,343.100,343.980,323.310,329.040,400466.37,1622192399999,134497501.40776,162357,185325.97,62278243.89674,0
1622192400000,329.000,332.870,315.640,327.500,720086.96,1622195999999,233688676.28447,254370,366469.27,118995820.95907,0
1622196000000,327.540,330.990,322.200,326.480,337095.53,1622199599999,110213281.30072,140917,167517.82,54775985.44901,0
1622199600000,326.480,330.050,312.460,317.160,444289.38,1622203199999,142618211.11278,177865,217119.24,69727402.16764,0
1622203200000,317.180,338.630,314.610,336.710,569405.07,1622206799999,186930167.40931,206929,299588.47,98364974.87614,0
1622206800000,336.610,345.690,332.930,340.190,491920.00,1622210399999,166919959.99397,184924,262050.74,88943458.16568,0
1622210400000,340.180,340.770,334.510,336.140,282900.28,1622213999999,95518313.77554,132808,131463.72,44390465.47786,0
1622214000000,336.150,340.580,333.280,337.420,254055.20,1622217599999,85684676.33157,110294,127018.45,42850573.29727,0
1622217600000,337.470,338.300,326.010,326.240,363517.46,1622221199999,120427468.74484,159465,168909.69,55968786.94500,0
1622221200000,326.230,335.000,324.700,330.980,254820.25,1622224799999,84301737.94148,126466,129497.16,42847984.54459,0
1622224800000,330.990,337.060,328.000,334.110,200474.81,1622228399999,66636765.35576,99299,102055.23,33927377.19106,0
1622228400000,334.120,337.690,330.550,333.350,170521.41,1622231999999,56864132.80138,89051,84247.42,28088747.63817,0
1622232000000,333.410,337.000,321.880,323.140,199631.30,1622235599999,65910365.06536,103978,95612.71,31585854.70647,0
1622235600000,323.140,326.110,316.210,320.500,279321.99,1622239199999,89567283.10719,121573,131797.47,42286378.03123,0
1622239200000,320.510,327.080,319.000,325.420,238946.44,1622242799999,77246600.19521,116380,117403.93,37952619.73504,0
1622242800000,325.460,332.830,324.690,329.110,183914.13,1622246399999,60443533.27553,96381,93828.12,30840363.88277,0
1622246400000,329.120,342.250,329.010,339.600,234281.05,1622249999999,78610745.28038,111514,122129.80,40980063.76157,0
1622250000000,339.650,343.910,337.010,342.520,192422.66,1622253599999,65569731.51243,90052,91430.94,31168807.97542,0
1622253600000,342.550,345.410,338.840,342.750,187892.32,1622257199999,64351354.67254,93249,91468.20,31327877.57355,0
1622257200000,342.710,347.540,339.190,345.270,182342.08,1622260799999,62613127.46776,83612,93008.61,31957257.28168,0
1622260800000,345.270,346.440,334.330,335.430,194213.88,1622264399999,66295437.61255,91985,83994.80,28688019.54600,0
1622264400000,335.390,347.110,335.370,341.900,268934.49,1622267999999,91976763.70783,116826,138179.53,47269083.77078,0
1622268000000,341.860,345.180,338.200,338.910,135436.33,1622271599999,46301993.97107,73904,62842.47,21493829.44850,0
1622271600000,338.930,340.000,335.000,336.080,133803.91,1622275199999,45199836.88855,75320,65585.48,22160199.27730,0
1622275200000,336.070,337.270,328.200,329.840,187139.67,1622278799999,62274463.76769,90999,88290.22,29388340.78650,0
1622278800000,329.830,331.370,321.000,327.160,315261.04,1622282399999,102607213.27222,132138,163480.25,53214976.18286,0
1622282400000,327.100,328.990,324.660,326.920,185850.36,1622285999999,60733836.75438,87688,96607.95,31577525.95644,0
1622286000000,326.930,332.920,320.000,328.690,291435.21,1622289599999,95247238.02415,122545,146259.36,47822989.34124,0
1622289600000,328.680,328.960,319.190,321.950,237267.66,1622293199999,76724139.95139,108468,115352.98,37316204.97932,0
1622293200000,321.980,323.360,313.480,320.880,335821.70,1622296799999,106853675.79311,134826,160973.20,51243701.30782,0
1622296800000,320.860,323.950,314.600,316.260,257866.16,1622300399999,82092098.96136,116972,129413.25,41201512.04853,0
1622300400000,316.310,316.330,302.390,309.690,505510.97,1622303999999,156255935.70293,184694,236739.33,73199152.37711,0
1622304000000,309.630,315.000,305.040,313.280,428338.38,1622307599999,132834006.38757,157744,215336.02,66777851.55035,0
1622307600000,313.280,313.390,300.380,302.670,339649.99,1622311199999,104054942.27864,143133,169288.53,51890296.01450,0
1622311200000,302.780,304.710,298.090,302.730,319536.76,1622314799999,96365849.32805,128785,154372.59,46567322.81402,0
1622314800000,302.770,303.990,295.640,299.750,300570.36,1622318399999,90109231.97095,114388,146255.73,43859545.12249,0
1622318400000,299.820,303.560,296.330,300.230,262899.72,1622321999999,78831982.15971,92020,134436.26,40326527.10507,0
1622322000000,300.230,305.780,298.510,304.560,220512.15,1622325599999,66625409.69914,88976,123317.60,37276301.55119,0
1622325600000,304.590,305.280,299.900,303.420,253540.63,1622329199999,76597922.34195,90550,135913.61,41053775.98951,0
1622329200000,303.410,310.000,298.590,304.170,315386.20,1622332799999,96271262.58446,128077,164307.56,50164887.24186,0
1622332800000,304.150,304.750,291.010,296.990,428865.37,1622336399999,127454673.35102,175417,207696.98,61766034.95192,0
1622336400000,297.010,300.390,293.460,297.820,253495.75,1622339999999,75265200.20170,117669,120044.23,35650787.75772,0
1622340000000,297.810,304.580,295.500,303.780,219661.53,1622343599999,66104305.32604,107666,118867.12,35769411.90264,0
1622343600000,303.780,311.380,302.940,309.190,249017.77,1622347199999,76349609.18329,113921,131912.63,40450086.33328,0
1622347200000,309.130,314.730,306.040,309.430,207975.81,1622350799999,64465300.03218,100197,104799.21,32492211.30429,0
1622350800000,309.420,321.330,309.380,320.290,277035.03,1622354399999,87802159.18027,128806,149268.43,47301273.62607,0
1622354400000,320.310,328.180,320.310,327.500,294205.19,1622357999999,95500291.76776,117963,145130.19,47125332.39836,0
1622358000000,327.470,333.650,325.030,331.110,290180.14,1622361599999,95584557.07500,119660,138936.01,45783691.55021,0
1622361600000,331.140,333.340,325.900,327.370,266503.46,1622365199999,87784675.60200,132564,115365.51,38013611.79260,0
1622365200000,327.370,334.850,327.330,332.640,224115.78,1622368799999,74242972.03094,100509,112922.58,37412732.70972,0
1622368800000,332.590,336.340,330.000,331.750,256842.88,1622372399999,85614934.67911,99727,133849.32,44629225.87141,0
1622372400000,331.720,338.310,330.040,337.850,231808.61,1622375999999,77418130.80720,92280,112246.49,37500734.59810,0
1622376000000,337.930,338.000,323.330,327.870,363814.84,1622379599999,120253039.43085,131830,162692.84,53824717.64132,0
1622379600000,327.890,331.950,325.480,329.200,262400.68,1622383199999,86270153.86826,111695,121351.67,39909208.83892,0
1622383200000,329.200,330.180,319.440,320.980,281194.25,1622386799999,91117677.41738,125036,139706.23,45277539.36648,0
1622386800000,320.970,323.930,319.000,323.180,192850.17,1622390399999,61984609.01906,94128,100250.05,32226967.94166,0
1622390400000,323.180,329.930,320.720,326.140,270282.48,1622393999999,87887150.84082,113890,150993.88,49107846.04591,0
1622394000000,326.140,329.300,325.800,327.740,182298.22,1622397599999,59685386.33991,91288,99658.39,32631977.54499,0
1622397600000,327.730,333.020,327.080,331.350,172364.71,1622401199999,56877958.55080,85488,94867.63,31314555.87410,0
1622401200000,331.330,333.360,330.270,331.450,131913.71,1622404799999,43774616.99370,71783,62977.75,20899766.93980,0
1622404800000,331.450,335.400,328.310,330.680,180092.24,1622408399999,59814168.17749,84795,84234.81,27990995.71306,0
1622408400000,330.700,333.270,328.320,329.010,119105.76,1622411999999,39389191.48223,67809,56822.06,18794954.63560,0
1622412000000,329.010,331.010,325.800,328.610,124391.29,1622415599999,40872285.96943,68925,58727.51,19297094.38496,0
1622415600000,328.610,329.220,324.100,325.520,150236.01,1622419199999,48990704.21439,82021,74084.06,24160215.05340,0
1622419200000,325.520,329.880,320.030,321.080,234223.17,1622422799999,75834829.48978,107883,111918.17,36240699.82420,0
1622422800000,321.040,323.300,314.360,315.430,229483.02,1622426399999,72969735.86974,110442,104226.93,33147262.65125,0
1622426400000,315.440,317.490,311.000,312.940,222839.36,1622429999999,70015364.94091,101205,105687.97,33221065.43422,0
1622430000000,312.950,313.600,307.060,310.660,229243.28,1622433599999,71164034.74592,105938,111262.57,34546625.02733,0
1622433600000,310.650,313.360,308.630,310.540,175449.74,1622437199999,54480511.92313,86551,95365.92,29611879.48801,0
1622437200000,310.550,314.010,308.020,310.770,207544.44,1622440799999,64589338.47473,96645,110712.39,34457830.30851,0
1622440800000,310.760,320.900,310.580,320.580,287406.14,1622444399999,90934630.68073,124529,165240.51,52291526.01813,0
1622444400000,320.570,330.380,318.940,328.150,348827.87,1622447999999,113982471.33776,136491,174517.72,57048217.94246,0
1622448000000,328.130,334.310,324.950,332.400,303954.37,1622451599999,100332037.87234,119164,146010.55,48227015.05065,0
1622451600000,332.400,336.340,329.950,330.970,226008.88,1622455199999,75271696.72162,91906,105373.92,35106971.99382,0
1622455200000,330.980,344.470,330.860,342.790,374638.61,1622458799999,127139107.47252,129208,201962.10,68575511.16902,0
1622458800000,342.800,352.680,342.480,346.490,379189.71,1622462399999,131869711.80972,137078,183583.58,63843978.26426,0
1622462400000,346.490,353.620,341.040,343.860,404153.62,1622465999999,140468270.12186,152790,177892.75,61856045.48518,0
1622466000000,343.850,349.180,341.730,342.980,247950.07,1622469599999,85602224.71078,114050,118629.39,40969774.50377,0
1622469600000,342.970,344.300,336.160,339.740,252421.53,1622473199999,85660111.61509,104604,121499.49,41239309.46223,0
1622473200000,339.740,348.300,339.510,346.610,283774.23,1622476799999,97986413.85959,114383,148680.18,51338085.18569,0
1622476800000,346.610,353.310,344.910,349.150,285218.29,1622480399999,99714170.07494,112626,145106.75,50737177.40497,0
1622480400000,349.160,349.600,341.930,345.000,198118.47,1622483999999,68248821.99103,90285,93671.37,32268409.32022,0
1622484000000,344.990,345.450,338.940,342.000,138251.59,1622487599999,47300006.91152,68342,65563.65,22439215.16016,0
1622487600000,342.000,345.070,340.110,344.310,99263.26,1622491199999,33997347.25589,57467,50577.45,17329908.38989,0
1622491200000,344.310,346.990,342.000,343.840,120262.87,1622494799999,41430376.27867,63586,61278.90,21115401.11932,0
1622494800000,343.850,347.880,343.850,346.780,80859.81,1622498399999,27953848.37565,52681,41385.89,14309912.62525,0
1622498400000,346.690,350.830,346.370,348.180,123338.98,1622501999999,43008610.41363,68411,61915.00,21596538.74419,0
1622502000000,348.190,356.160,346.930,353.120,164940.21,1622505599999,58176913.71294,84400,84139.68,29684261.70622,0
1622505600000,353.140,364.500,350.850,363.090,275429.50,1622509199999,99191029.40804,116154,141821.42,51077121.90378,0
1622509200000,363.110,363.380,352.090,352.870,220882.51,1622512799999,78900237.96236,102373,95818.83,34220647.56546,0
1622512800000,352.870,355.000,345.530,349.990,253734.76,1622516399999,88614680.75064,112715,126753.02,44263875.15735,0
1622516400000,349.920,353.340,343.400,345.850,215072.40,1622519999999,74949119.60774,95436,97949.89,34140996.50830,0
1622520000000,345.830,349.560,343.870,347.560,166881.62,1622523599999,57912588.31805,79997,85230.03,29578487.86705,0
1622523600000,347.560,359.130,346.900,358.380,211926.02,1622527199999,74988327.13215,98343,104127.02,36837321.06915,0
1622527200000,358.360,359.890,347.360,350.140,245828.05,1622530799999,86794610.50129,111216,114180.96,40280972.27262,0
1622530800000,350.100,353.200,345.980,348.760,192377.56,1622534399999,67065770.51349,86624,92051.96,32096127.68665,0
1622534400000,348.720,357.360,339.100,343.680,502089.97,1622537999999,174286179.34707,182560,242449.78,84224677.23815,0
1622538000000,343.650,348.500,342.770,347.310,228355.15,1622541599999,79010526.71719,106984,113720.98,39350157.36698,0
1622541600000,347.290,352.870,345.330,350.610,195978.18,1622545199999,68546065.89804,92535,102854.25,35981269.29503,0
1622545200000,350.600,354.400,348.500,353.530,146721.91,1622548799999,51664098.27066,72328,74720.01,26313579.64696,0
1622548800000,353.530,353.830,345.670,346.160,189851.07,1622552399999,66206471.10123,91152,87783.73,30612301.39440,0
1622552400000,346.180,355.000,341.610,353.650,321926.66,1622555999999,112428906.48623,140098,156831.59,54792361.30994,0
1622556000000,353.650,357.600,350.060,351.530,270691.94,1622559599999,95813338.47682,120973,137638.96,48740932.23721,0
1622559600000,351.520,351.520,347.010,348.460,166617.32,1622563199999,58093916.38075,83897,82224.09,28671168.36790,0
1622563200000,348.500,352.180,346.600,348.440,194468.11,1622566799999,67943592.10610,94617,88975.38,31092488.26280,0
1622566800000,348.450,351.350,345.360,350.860,131989.91,1622570399999,45985914.59329,72146,60904.79,21229962.78268,0
1622570400000,350.860,355.000,350.420,352.950,133168.05,1622573999999,46968601.50369,72462,69132.27,24393171.71769,0
1622574000000,352.900,352.960,347.680,349.390,116337.89,1622577599999,40735645.01077,72496,53887.02,18867297.54410,0
1622577600000,349.360,354.890,348.560,354.830,114391.60,1622581199999,40257612.45936,69113,60914.28,21443440.43636,0
1622581200000,354.870,357.440,352.200,356.690,120354.39,1622584799999,42728255.10573,71937,61113.45,21699568.71161,0
1622584800000,356.680,357.980,352.450,354.320,124213.37,1622588399999,44137986.62044,69423,60209.01,21396706.65090,0
1622588400000,354.310,364.150,354.270,362.130,217389.07,1622591999999,78340754.59706,97712,113156.77,40773588.76252,0
1622592000000,362.100,366.420,353.200,354.450,242718.42,1622595599999,87198317.62135,107800,118928.25,42760204.51450,0
1622595600000,354.440,356.660,350.380,355.740,123419.21,1622599199999,43621155.72334,76209,59846.80,21156518.29400,0
1622599200000,355.770,359.970,354.230,356.090,114984.18,1622602799999,41102529.94735,66686,54559.18,19505270.74525,0
1622602800000,356.140,361.470,356.140,358.760,108237.75,1622606399999,38887492.09332,65835,52649.65,18918403.62622,0
1622606400000,358.810,363.060,358.520,361.060,129342.72,1622609999999,46723677.76814,67771,63101.93,22795511.99074,0
1622610000000,361.000,362.910,358.300,362.410,122284.93,1622613599999,44111428.96324,63204,58302.41,21034315.51844,0
1622613600000,362.470,365.400,361.580,363.520,136728.39,1622617199999,49687398.32979,70608,68121.94,24761962.49759,0
1622617200000,363.530,376.360,363.530,374.620,331798.63,1622620799999,123274914.80207,124990,173463.83,64431548.42377,0
1622620800000,374.650,385.150,373.500,384.220,357484.51,1622624399999,135474908.06031,141719,195031.51,73964705.45953,0
1622624400000,384.220,386.820,378.530,382.370,321445.93,1622627999999,122942133.52508,125220,155786.13,59608841.16545,0
1622628000000,382.340,384.250,379.000,381.990,219837.45,1622631599999,83852948.94002,91691,103739.39,39581304.40242,0
1622631600000,381.990,390.320,379.200,387.760,381720.39,1622635199999,147085207.67213,136196,198027.43,76364689.83613,0
1622635200000,387.800,398.660,387.780,397.130,470365.01,1622638799999,185562297.29836,179218,237549.79,93722915.86711,0
1622638800000,397.130,414.920,393.000,406.100,850583.12,1622642399999,345204448.04146,285902,423376.97,171873657.88648,0
1622642400000,406.100,414.220,400.500,409.310,617747.58,1622645999999,251853438.26734,204513,302501.78,123359480.04085,0
1622646000000,409.270,418.450,409.230,413.540,538867.39,1622649599999,223202613.35341,190521,266833.67,110552229.15060,0
1622649600000,413.540,415.440,403.500,408.000,467326.39,1622653199999,191386810.58748,179967,217139.63,88954441.97785,0
1622653200000,408.000,413.500,405.370,412.960,250439.61,1622656799999,102548211.33521,108782,127827.95,52351505.75901,0
1622656800000,412.960,414.400,409.100,413.100,180373.00,1622660399999,74269418.53964,83629,86951.23,35806551.00564,0
1622660400000,413.110,413.550,407.900,411.100,163227.67,1622663999999,67028841.79111,75811,71820.81,29490136.92810,0
1622664000000,411.030,411.040,402.000,405.090,245290.95,1622667599999,99502698.16728,95820,108369.74,43956308.98990,0
1622667600000,405.060,408.480,404.680,406.830,116594.72,1622671199999,47448820.21742,63053,61657.73,25096583.84542,0
1622671200000,406.830,408.370,396.730,402.030,256880.06,1622674799999,103261700.33002,100909,112771.07,45337812.35374,0
1622674800000,402.030,406.510,400.170,401.340,140974.88,1622678399999,56867003.16248,72861,70541.08,28457349.89660,0
1622678400000,401.330,405.500,397.120,399.900,227089.13,1622681999999,90954661.08164,103489,113254.38,45369440.67086,0
1622682000000,399.860,404.000,397.640,398.500,143326.26,1622685599999,57478771.39896,77805,70267.54,28182830.01851,0
1622685600000,398.500,399.650,391.140,394.020,220764.93,1622689199999,87219704.07346,97628,97531.04,38548194.86732,0
1622689200000,394.030,407.480,391.610,407.480,223941.09,1622692799999,89587720.86592,106895,120936.63,48377034.70902,0
1622692800000,407.480,411.510,403.760,411.470,297655.59,1622696399999,121178729.25821,115425,159938.86,65135298.19367,0
1622696400000,411.480,421.000,411.340,419.150,443641.12,1622699999999,184804932.74168,160067,219538.26,91470898.80323,0
1622700000000,419.160,420.870,414.000,417.580,236694.07,1622703599999,98743750.53971,100281,111900.65,46699562.72690,0
1622703600000,417.550,418.000,409.180,411.700,272513.21,1622707199999,112415292.01526,120568,118924.97,49060417.95191,0
1622707200000,411.690,417.670,409.770,416.330,208603.49,1622710799999,86565581.55078,101952,104825.75,43507415.99189,0
1622710800000,416.290,424.720,414.010,423.640,310427.44,1622714399999,130149706.85285,129275,162212.18,68035458.97331,0
1622714400000,423.650,432.180,422.000,425.000,479642.07,1622717999999,205091028.38269,167840,232277.54,99335874.12669,0
1622718000000,424.960,428.400,417.380,422.170,521733.36,1622721599999,220532398.81841,177459,244606.55,103457396.30722,0
1622721600000,422.180,426.770,418.370,424.680,267131.83,1622725199999,112820128.02879,118149,133064.29,56217911.73430,0
1622725200000,424.690,427.000,409.320,413.390,494183.55,1622728799999,205753517.12748,185369,227619.59,94773793.99551,0
1622728800000,413.360,417.980,411.000,416.370,268753.18,1622732399999,111532972.09469,117456,128444.40,53321133.73720,0
1622732400000,416.360,418.700,413.000,414.040,169449.67,1622735999999,70503683.81333,90812,76915.47,32007675.20118,0
1622736000000,414.030,417.890,410.230,416.610,232772.30,1622739599999,96448881.35588,105958,109388.91,45328144.41558,0
1622739600000,416.610,420.690,415.450,419.120,171682.30,1622743199999,71858421.91637,81522,85547.94,35811068.76729,0
1622743200000,419.170,421.740,414.270,415.500,164088.80,1622746799999,68606591.26834,84800,75117.66,31410436.24156,0
1622746800000,415.510,416.720,413.310,414.410,99859.68,1622750399999,41448045.29973,62919,45513.19,18893145.58630,0
1622750400000,414.410,420.310,413.800,419.760,103421.05,1622753999999,43085167.25817,62887,52532.66,21884889.48797,0
1622754000000,419.740,422.470,418.540,419.420,119987.01,1622757599999,50489481.54984,67310,57454.74,24178952.12854,0
1622757600000,419.420,424.970,418.000,423.990,117858.63,1622761199999,49735802.87520,66772,60265.51,25433827.21670,0
1622761200000,423.960,430.540,421.500,428.420,186412.28,1622764799999,79653603.29751,90333,90647.18,38730806.25161,0
1622764800000,428.520,429.710,416.450,419.560,206041.06,1622768399999,87047267.43617,97340,91544.95,38675639.32164,0
1622768400000,419.620,419.630,395.880,407.150,623043.21,1622771999999,252848014.21571,225372,280174.91,113692715.65559,0
1622772000000,407.140,407.150,393.310,406.490,356243.16,1622775599999,143138318.57867,144722,177135.69,71237146.82030,0
1622775600000,406.490,413.610,403.160,408.090,226996.55,1622779199999,92652279.21242,111472,114545.66,46758494.67402,0
1622779200000,408.130,409.390,401.500,401.710,215917.57,1622782799999,87536980.72634,104420,98646.82,40008742.33592,0
1622782800000,401.680,405.450,377.890,380.680,780063.72,1622786399999,302553124.21053,270715,353746.12,137109133.99441,0
1622786400000,380.600,387.300,370.000,373.950,530208.10,1622789999999,201159003.24874,195162,250385.97,95049239.18365,0
1622790000000,373.990,381.130,365.330,375.950,594961.80,1622793599999,222075223.98323,209543,293666.02,109647198.75804,0
1622793600000,375.960,382.980,369.520,377.450,393742.36,1622797199999,148493267.94217,154562,203335.19,76713227.86867,0
1622797200000,377.450,387.050,372.660,387.050,345032.91,1622800799999,130933594.26940,140579,177157.72,67311897.75637,0
1622800800000,387.040,390.990,381.300,382.140,411143.51,1622804399999,158651035.06390,152885,197264.67,76119931.32923,0
1622804400000,382.150,385.940,372.020,378.920,342040.37,1622807999999,129576589.93606,140746,162964.70,61781802.96510,0
1622808000000,378.900,389.860,367.080,386.160,659121.99,1622811599999,249197299.86478,237137,326482.66,123405427.87118,0
1622811600000,386.190,390.940,383.070,386.360,322211.29,1622815199999,124820346.64205,131701,158681.61,61484136.03157,0
1622815200000,386.450,390.330,377.150,386.820,444507.50,1622818799999,170544126.41596,155597,233372.31,89592492.73707,0
1622818800000,386.820,390.000,385.640,388.550,216583.61,1622822399999,84070607.30130,98707,107098.73,41577307.37340,0
1622822400000,388.460,393.700,385.000,388.070,289003.37,1622825999999,112538998.79147,118606,141532.84,55140107.54802,0
1622826000000,388.060,397.610,386.400,394.270,287748.08,1622829599999,113281078.12412,115788,153160.89,60313579.76572,0
1622829600000,394.240,396.790,392.050,394.750,137764.81,1622833199999,54382081.63746,73561,66168.68,26120445.05532,0
1622833200000,394.820,397.440,388.780,391.100,188757.20,1622836799999,74194154.33808,88591,81885.61,32186144.20510,0
1622836800000,391.120,396.250,391.080,394.680,117153.56,1622840399999,46169293.70403,72209,62829.36,24759537.24211,0
1622840400000,394.690,398.730,394.690,398.180,119064.81,1622843999999,47295926.93615,74023,58948.78,23416571.88825,0
1622844000000,398.190,398.730,393.870,395.570,106210.44,1622847599999,42110030.65623,65787,50193.74,19906528.99650,0
1622847600000,395.570,397.830,385.300,390.830,241554.34,1622851199999,94370027.31349,112333,113438.88,44321690.71497,0
1622851200000,390.860,409.040,387.740,408.100,315866.67,1622854799999,126466384.77620,141544,167222.06,66981473.67395,0
1622854800000,408.110,414.950,404.830,411.580,212103.69,1622858399999,86958051.20049,105008,103682.24,42517969.22042,0
1622858400000,411.610,414.000,408.100,412.150,179975.89,1622861999999,73930302.19913,90008,85050.17,34951571.66110,0
1622862000000,412.130,416.000,409.090,410.380,204284.22,1622865599999,84313959.08712,89713,102718.76,42416847.58936,0
1622865600000,410.380,416.400,410.320,416.040,166126.31,1622869199999,68688379.49878,82937,84158.99,34804461.02228,0
1622869200000,416.030,417.600,412.900,415.370,134759.89,1622872799999,55860937.98402,72166,64905.19,26911826.98618,0
1622872800000,415.370,423.530,415.190,422.000,276799.27,1622876399999,116244276.39079,117670,139715.77,58681615.67477,0
1622876400000,422.020,426.550,418.000,418.730,360717.52,1622879999999,152294106.63954,133479,174501.47,73714589.75233,0
1622880000000,418.730,424.000,415.800,422.110,265411.30,1622883599999,111582877.91976,117103,135580.57,57007277.07606,0
1622883600000,422.060,423.050,398.000,403.010,571121.09,1622887199999,234289086.82720,214628,243818.62,100031674.92128,0
1622887200000,403.010,411.000,399.490,402.400,556202.46,1622890799999,225562447.58477,220263,275379.47,111700804.15243,0
1622890800000,402.360,405.620,386.150,391.170,689202.27,1622894399999,271816525.95438,242931,327754.57,129291043.18913,0
1622894400000,391.160,398.400,383.910,396.310,567088.08,1622897999999,222573438.45010,209160,284547.91,111732520.39344,0
1622898000000,396.270,397.500,391.010,391.510,252657.47,1622901599999,99682217.30005,111255,121700.28,48037543.80679,0
1622901600000,391.460,397.410,388.860,391.770,293962.99,1622905199999,115549578.58909,126900,146926.86,57775899.55983,0
1622905200000,391.780,402.850,390.000,401.910,329929.12,1622908799999,130844633.80053,127625,177233.73,70323115.64047,0
1622908800000,401.910,402.000,395.200,396.710,231020.07,1622912399999,91921876.02025,99288,109316.17,43510086.88050,0
1622912400000,396.700,398.350,391.810,392.200,181619.48,1622915999999,71724114.39779,88752,86119.07,34016648.38246,0
1622916000000,392.200,395.220,391.060,393.310,109923.12,1622919599999,43283139.25207,71824,55196.72,21735638.35083,0
1622919600000,393.320,395.110,386.250,387.550,181381.09,1622923199999,71006757.21658,86254,79829.03,31273174.53050,0
1622923200000,387.570,393.230,386.480,389.850,218799.70,1622926799999,85326390.34001,97439,113341.80,44205632.80094,0
1622926800000,389.850,389.860,373.480,377.150,358264.76,1622930399999,136248198.12189,151895,163594.56,62224771.79208,0
1622930400000,377.150,385.500,376.180,382.580,186870.80,1622933999999,71461496.96748,95786,94128.77,35994649.34029,0
1622934000000,382.500,391.050,382.500,389.700,172240.08,1622937599999,66678998.39421,86842,91154.07,35294931.38181,0
1622937600000,389.680,391.320,387.000,389.190,159584.09,1622941199999,62140555.48272,81009,83061.10,32347760.92018,0
1622941200000,389.210,399.000,389.210,398.560,195874.27,1622944799999,77339402.26930,90319,107571.13,42476842.75470,0
1622944800000,398.520,400.220,395.470,397.700,157157.45,1622948399999,62551582.27636,75578,73555.46,29285508.70870,0
1622948400000,397.690,398.960,391.080,392.870,208184.69,1622951999999,81997557.90989,85750,97059.60,38223181.93860,0
1622952000000,392.880,396.840,392.880,394.960,115631.87,1622955599999,45683897.23589,68511,59156.53,23373572.73009,0
1622955600000,394.980,398.070,393.660,397.630,106721.94,1622959199999,42233985.25290,60755,56793.39,22485507.20490,0
1622959200000,397.630,400.000,387.380,390.430,293162.22,1622962799999,115315565.11738,115757,130001.01,51149255.20371,0
1622962800000,390.400,395.750,390.340,394.250,129499.98,1622966399999,50961167.39229,69012,67730.53,26654121.05789,0
1622966400000,394.250,396.770,390.500,394.050,167363.63,1622969999999,65968023.17332,76547,79627.30,31397202.70128,0
1622970000000,394.050,395.900,391.640,392.870,123403.85,1622973599999,48564295.42247,62661,58884.66,23176285.38193,0
1622973600000,392.870,393.750,386.330,390.100,172191.99,1622977199999,67181666.81774,78027,78485.39,30629295.87450,0
1622977200000,390.090,391.970,387.700,388.950,123440.27,1622980799999,48099456.07657,72292,62252.08,24265743.94270,0
1622980800000,389.010,392.000,387.600,388.160,135311.65,1622984399999,52727586.74103,74490,66939.75,26092969.53452,0
1622984400000,388.180,390.800,381.610,382.930,251391.81,1622987999999,97003983.56931,101472,110655.63,42718252.44198,0
1622988000000,382.920,393.000,381.390,391.570,300887.16,1622991599999,116517893.42693,114741,160709.74,62279100.04973,0
1622991600000,391.570,395.470,390.350,392.060,198566.28,1622995199999,77917411.87369,90596,100547.05,39463633.20487,0
1622995200000,392.070,394.320,391.500,392.780,130525.99,1622998799999,51290583.13742,64677,62646.88,24620367.49872,0
1622998800000,392.780,393.030,388.540,390.000,120618.40,1623002399999,47162965.40741,64300,54766.86,21414397.80760,0
1623002400000,389.990,389.990,386.030,386.980,138333.91,1623005999999,53639912.28193,67599,70937.59,27511858.54270,0
1623006000000,386.990,388.360,385.100,386.260,92906.11,1623009599999,35905478.29674,56513,45567.08,17612406.01744,0
1623009600000,386.270,392.170,385.100,391.850,129879.64,1623013199999,50462802.67673,69102,71831.43,27909094.23873,0
1623013200000,391.860,393.430,390.300,392.600,85152.82,1623016799999,33369666.62672,53413,40790.15,15986002.68842,0
1623016800000,392.600,392.850,385.430,389.420,157563.66,1623020399999,61164104.15295,76668,78512.48,30471492.60380,0
1623020400000,389.420,394.320,388.330,393.520,126217.63,1623023999999,49429848.38700,64337,66129.21,25902463.46680,0
1623024000000,393.550,399.300,389.610,398.180,284698.43,1623027599999,112812363.20031,110180,147132.96,58318421.61403,0
1623027600000,398.110,407.230,395.860,404.940,240080.87,1623031199999,96362691.14018,94039,123515.25,49576905.36962,0
1623031200000,404.960,407.000,403.490,404.280,136085.70,1623034799999,55129321.50828,68551,68851.66,27899899.56262,0
1623034800000,404.280,405.730,398.100,399.000,239211.22,1623038399999,95982058.63127,96661,106505.00,42740894.33400,0
1623038400000,398.990,402.210,398.040,399.070,143067.26,1623041999999,57235428.64857,66517,74822.53,29936203.96768,0
1623042000000,399.060,400.890,396.760,399.020,117607.07,1623045599999,46943920.07400,63987,58075.41,23190736.79560,0
1623045600000,399.060,399.800,393.400,395.010,174254.69,1623049199999,69003888.51133,87408,74072.92,29335988.75900,0
1623049200000,395.040,397.500,391.260,395.520,158046.19,1623052799999,62345294.22297,80992,79095.94,31210417.46219,0
1623052800000,395.510,397.320,392.540,394.750,142548.74,1623056399999,56211342.64452,73119,65774.40,25945001.82600,0
1623056400000,394.740,399.350,393.000,398.790,159398.53,1623059999999,63241743.02215,77567,81240.05,32236346.78865,0
1623060000000,398.800,404.710,398.650,402.450,262362.29,1623063599999,105616291.33707,106635,126582.58,50947611.36833,0
1623063600000,402.460,403.590,398.000,398.940,155623.23,1623067199999,62358454.51819,74818,69602.14,27896826.78450,0
1623067200000,398.920,404.280,397.410,403.900,204868.07,1623070799999,82231788.93826,85731,108437.59,43527104.27556,0
1623070800000,403.920,405.590,398.000,398.730,218123.65,1623074399999,87567954.38054,90838,99786.70,40066179.21957,0
1623074400000,398.730,398.780,394.000,396.010,279412.14,1623077999999,110687954.00949,108464,130860.22,51850392.97200,0
1623078000000,396.010,397.000,393.660,394.960,155654.84,1623081599999,61518668.70312,74546,79809.98,31548252.09940,0
1623081600000,394.950,395.290,390.350,391.560,206447.86,1623085199999,81023857.46018,91899,94599.39,37134033.62472,0
1623085200000,391.570,391.600,385.500,387.010,286806.68,1623088799999,111271634.67638,114045,130408.30,50590621.95908,0
1623088800000,387.010,388.410,381.890,383.620,249274.86,1623092399999,95902666.49178,107643,117498.73,45223440.84070,0
1623092400000,383.610,389.630,382.080,388.890,206703.65,1623095999999,79769500.29323,92262,108332.23,41809115.83707,0
1623096000000,388.890,390.170,365.000,372.400,466186.85,1623099599999,175850810.03442,172542,199319.49,75245401.36991,0
1623099600000,372.440,375.980,352.090,364.840,679872.86,1623103199999,247445078.97989,232027,328232.20,119515452.42226,0
1623103200000,364.830,370.970,361.430,366.140,355262.99,1623106799999,129965494.12685,123091,180304.48,65976076.62892,0
1623106800000,366.180,366.580,354.280,358.000,366883.63,1623110399999,132065943.96052,132207,172050.43,61952098.97222,0
1623110400000,358.030,366.160,355.740,361.940,370635.98,1623113999999,133885541.83051,131460,187670.29,67798214.97079,0
1623114000000,361.900,366.440,359.080,362.270,267014.27,1623117599999,96779096.99163,93144,135185.71,49007070.18761,0
1623117600000,362.270,362.850,340.550,342.920,544677.93,1623121199999,191020750.89366,164838,257445.11,90360983.40135,0
1623121200000,342.890,346.940,330.630,345.910,810079.66,1623124799999,274628720.06353,236138,423746.79,143773399.56832,0
1623124800000,345.850,351.420,343.940,348.960,432750.55,1623128399999,150802370.66869,139294,217373.34,75767513.08256,0
1623128400000,348.970,350.820,339.140,347.720,375816.75,1623131999999,129736691.76260,128130,185580.21,64059563.47169,0
1623132000000,347.790,349.520,342.020,342.610,304304.57,1623135599999,105101902.73275,101760,147844.25,51079027.86033,0
1623135600000,342.620,353.730,336.250,349.530,577655.25,1623139199999,200482513.95367,170000,297098.41,103122242.16885,0
1623139200000,349.560,359.500,349.470,353.010,410521.44,1623142799999,145999681.59340,140992,206675.34,73517839.22756,0
1623142800000,353.060,353.510,346.610,348.020,373446.42,1623146399999,130635577.97579,123404,181717.29,63589417.10387,0
1623146400000,348.020,355.790,345.370,348.200,386898.10,1623149999999,135535747.15833,123479,195212.44,68425407.76990,0
1623150000000,348.190,356.570,346.500,354.340,288783.62,1623153599999,101530145.67298,108240,152229.57,53533888.09442,0
1623153600000,354.370,356.150,347.270,348.220,281728.39,1623157199999,99174343.63469,102075,134696.50,47439273.61096,0
1623157200000,348.220,349.900,340.010,340.430,339796.61,1623160799999,117462448.50395,119520,159863.21,55293428.72170,0
1623160800000,340.310,343.620,326.840,331.770,830285.77,1623164399999,278058878.12381,251966,402269.06,134766089.76490,0
1623164400000,331.760,332.840,319.130,330.810,951155.22,1623167999999,309889739.95467,277263,480119.45,156469377.18797,0
1623168000000,330.810,341.380,328.410,338.930,643973.04,1623171599999,217162026.20464,182003,344180.21,116082091.78284,0
1623171600000,338.930,341.000,334.160,340.100,253396.76,1623175199999,85550879.58283,95104,128943.71,43557106.50484,0
1623175200000,340.100,349.240,338.270,347.330,323347.95,1623178799999,111373098.40069,111495,171188.54,58966526.22670,0
1623178800000,347.340,349.240,344.080,347.770,232745.31,1623182399999,80646497.77633,85866,112790.00,39096426.96492,0
1623182400000,347.770,355.960,345.130,353.080,316594.88,1623185999999,111000504.63992,108487,158910.46,55735086.11319,0
1623186000000,353.020,355.400,349.440,351.850,221980.51,1623189599999,78160038.97381,80906,108675.49,38276169.10944,0
1623189600000,351.850,355.290,349.250,351.220,142849.94,1623193199999,50309820.03922,63107,70335.30,24779483.75876,0
1623193200000,351.210,355.250,350.500,352.340,170886.50,1623196799999,60315724.79439,71203,84031.14,29657316.84060,0
1623196800000,352.320,354.260,341.240,342.060,298953.14,1623200399999,103539405.55256,107681,140293.27,48599831.21020,0
1623200400000,342.060,343.640,335.220,335.990,254925.78,1623203999999,86589908.19524,90482,119544.58,40619661.88215,0
1623204000000,336.020,345.000,333.340,342.040,273682.79,1623207599999,92614055.65807,100730,149756.76,50686830.06731,0
1623207600000,342.010,345.850,338.000,341.060,234000.29,1623211199999,79970631.46814,90276,119774.73,40941943.15636,0
1623211200000,341.090,344.000,335.980,342.520,216222.75,1623214799999,73453485.65726,86728,109849.64,37327485.09578,0
1623214800000,342.530,349.430,341.570,347.600,250093.17,1623218399999,86648553.79284,91557,128282.99,44446756.83074,0
1623218400000,347.630,358.800,345.660,357.790,350656.64,1623221999999,123779895.17903,120202,189256.91,66799182.95234,0
1623222000000,357.770,361.430,352.560,352.980,378166.92,1623225599999,135162881.13113,120215,181901.46,65047746.27656,0
1623225600000,353.010,354.390,347.600,350.480,383148.68,1623229199999,134377125.56449,125869,189580.99,66502078.81505,0
1623229200000,350.440,355.360,348.160,348.580,278996.32,1623232799999,98132502.78408,102868,137671.10,48443185.98933,0
1623232800000,348.570,355.500,347.280,353.200,242266.16,1623236399999,85259571.57065,95256,126032.27,44356010.38721,0
1623236400000,353.210,360.130,351.000,358.440,300146.48,1623239999999,106839609.06181,109429,156307.27,55647212.67654,0
1623240000000,358.500,363.590,354.690,355.920,419092.99,1623243599999,150611556.04241,135894,201511.99,72435853.57749,0
1623243600000,355.950,358.000,352.620,356.140,234097.69,1623247199999,83194448.76078,90629,115453.22,41041237.01536,0
1623247200000,356.110,360.870,350.520,351.290,335316.65,1623250799999,119522038.15815,122230,165697.48,59091349.04539,0
1623250800000,351.330,370.170,350.200,368.110,740449.79,1623254399999,268613112.50550,209319,389084.97,141134744.17310,0
1623254400000,368.120,374.320,362.130,372.050,434278.77,1623257999999,159794480.54246,147102,218570.62,80449993.24838,0
1623258000000,372.060,378.000,370.570,372.870,317029.74,1623261599999,118490838.94260,118647,160958.25,60178419.02550,0
1623261600000,372.890,376.590,365.000,366.690,302678.27,1623265199999,111834311.38613,111116,143388.58,52982139.53928,0
1623265200000,366.700,369.110,363.030,366.540,229395.41,1623268799999,84017210.90141,92755,118214.40,43303347.87105,0
1623268800000,366.550,368.050,364.350,365.500,114973.18,1623272399999,42092997.72710,61885,58154.03,21293675.54190,0
1623272400000,365.510,371.690,365.320,369.530,130946.30,1623275999999,48192823.35952,68233,66530.16,24481733.62202,0
1623276000000,369.520,378.180,368.800,374.530,186982.38,1623279599999,69947256.79053,86429,93624.71,35025613.48689,0
1623279600000,374.510,376.000,372.270,375.390,122624.43,1623283199999,45937709.93608,58618,57410.42,21510033.24652,0
1623283200000,375.420,377.470,367.360,368.090,217234.42,1623286799999,80682166.29580,97325,96866.71,35979607.51268,0
1623286800000,368.110,373.710,368.000,368.170,131924.58,1623290399999,48933600.37058,71922,66301.03,24595174.16496,0
1623290400000,368.190,371.130,366.730,370.480,117035.80,1623293999999,43215457.51430,60312,57408.38,21205192.39810,0
1623294000000,370.450,375.460,369.250,369.630,154079.86,1623297599999,57395450.71111,73228,80784.14,30101488.02829,0
1623297600000,369.630,372.400,363.450,365.690,209783.99,1623301199999,76994115.06871,88328,93307.58,34267995.06072,0
1623301200000,365.680,367.490,360.400,364.140,193144.49,1623304799999,70190377.91077,86082,89341.56,32478453.39076,0
1623304800000,364.160,366.020,360.000,363.300,182236.79,1623308399999,66113029.32077,85351,91153.14,33086088.37843,0
1623308400000,363.280,365.880,361.400,365.190,131863.85,1623311999999,47977881.40770,68890,66715.93,24280161.59730,0
1623312000000,365.200,365.200,354.270,356.400,300581.94,1623315599999,108108868.38018,109605,134670.84,48475241.12520,0
1623315600000,356.390,365.280,353.330,364.280,337123.68,1623319199999,121212676.68084,127030,178078.14,64037421.06094,0
1623319200000,364.290,372.330,363.240,366.830,385990.56,1623322799999,142483380.43509,137727,189380.42,69914397.13607,0
1623322800000,366.840,369.720,365.100,366.300,166910.39,1623326399999,61265600.48063,72640,83408.53,30626203.50756,0
1623326400000,366.300,366.600,360.170,362.050,281748.48,1623329999999,102318271.80290,99552,142362.51,51697648.11013,0
1623330000000,362.020,365.000,358.750,363.920,200957.97,1623333599999,72653523.73360,83844,104222.58,37695848.23223,0
1623333600000,363.910,366.300,355.040,357.780,327075.09,1623337199999,117675502.90680,128743,149223.34,53699156.08740,0
1623337200000,357.750,361.870,353.490,356.750,303175.95,1623340799999,108400859.96950,103408,151749.41,54292822.15927,0
1623340800000,356.760,358.870,352.320,353.640,194958.55,1623344399999,69269470.35370,90214,96838.87,34421400.95450,0
1623344400000,353.640,355.920,348.320,351.310,283683.49,1623347999999,99705865.29864,108077,137568.33,48350940.41977,0
1623348000000,351.300,355.470,350.610,353.360,137983.13,1623351599999,48705828.14937,68923,72152.33,25471011.96468,0
1623351600000,353.350,354.450,349.120,350.380,140968.71,1623355199999,49517615.36193,69788,68867.65,24194314.27036,0
1623355200000,350.360,352.530,344.000,352.530,254571.66,1623358799999,88455910.73647,106775,125535.92,43645671.99793,0
1623358800000,352.530,354.000,349.270,353.390,114416.96,1623362399999,40262265.72236,60678,62125.74,21864548.55276,0
1623362400000,353.350,356.530,352.990,354.890,95345.98,1623365999999,33799618.22754,57517,50749.74,17993891.57062,0
1623366000000,354.880,356.290,350.760,351.880,88103.31,1623369599999,31175620.24987,56166,38805.41,13737065.04246,0
1623369600000,351.870,355.760,345.200,345.770,216575.35,1623373199999,75821377.92751,101313,111219.30,38970887.64699,0
1623373200000,345.840,348.240,341.100,346.100,200242.43,1623376799999,69055173.57916,85946,99799.53,34434724.60466,0
1623376800000,346.110,350.000,343.310,350.000,122243.31,1623380399999,42352152.25422,65427,63584.55,22041286.99382,0
1623380400000,350.000,355.820,349.690,355.150,223174.75,1623383999999,78945725.50599,86765,124965.66,44217618.54039,0
1623384000000,355.170,359.260,353.740,358.490,174773.25,1623387599999,62276924.21866,74060,90061.24,32110778.97160,0
1623387600000,358.490,362.510,357.040,357.150,211389.54,1623391199999,75992789.11061,85331,107745.81,38748989.08844,0
1623391200000,357.160,357.870,351.000,351.710,194591.34,1623394799999,69020530.33597,82198,90662.22,32163990.04650,0
1623394800000,351.710,356.050,350.320,354.310,202085.51,1623398399999,71391042.54194,96951,108721.11,38410014.57544,0
1623398400000,354.410,357.200,353.570,354.800,145898.74,1623401999999,51819651.75596,80732,75540.76,26836732.73356,0
1623402000000,354.780,366.500,353.200,360.050,377689.16,1623405599999,136269521.02049,154937,193683.44,69876132.60737,0
1623405600000,360.050,365.000,360.050,361.950,183105.70,1623409199999,66361354.59579,104566,92186.43,33412802.52211,0
1623409200000,362.000,363.000,358.650,360.260,119942.96,1623412799999,43246377.99693,80903,56082.47,20224870.53510,0
1623412800000,360.270,361.400,357.230,360.000,154975.02,1623416399999,55678875.91540,88262,78493.89,28210844.74663,0
1623416400000,360.010,365.060,360.010,363.080,195416.73,1623419999999,70950234.14757,100203,99926.22,36286701.40487,0
1623420000000,363.080,364.180,359.180,360.050,158518.70,1623423599999,57222564.58127,87054,74458.07,26881065.18390,0
1623423600000,360.050,360.300,354.000,355.170,243477.68,1623427199999,86806767.56739,107869,119295.05,42532980.75820,0
1623427200000,355.170,357.810,351.340,353.120,180173.25,1623430799999,63877647.85509,96224,86154.66,30552075.59867,0
1623430800000,353.130,357.140,352.110,356.660,134985.60,1623434399999,47995320.98676,80417,71075.26,25271175.29326,0
1623434400000,356.660,357.430,352.640,356.890,134233.10,1623437999999,47665545.26645,79525,64096.56,22766983.71713,0
1623438000000,356.930,357.390,354.410,354.820,95145.97,1623441599999,33868464.02990,64220,46306.49,16485169.53910,0
1623441600000,354.810,356.700,351.590,351.750,107417.55,1623445199999,38106029.96208,62865,51663.89,18336529.15750,0
1623445200000,351.730,352.490,343.600,343.700,195126.43,1623448799999,67812752.95871,98384,84630.79,29411721.88110,0
1623448800000,343.700,349.230,342.200,346.820,162341.09,1623452399999,56207108.66228,88780,82928.04,28713964.68613,0
1623452400000,346.820,347.660,340.510,345.490,189866.78,1623455999999,65304504.01147,95185,90111.74,30992605.83681,0
1623456000000,345.490,346.290,339.480,341.990,185362.48,1623459599999,63474653.03757,97115,83107.53,28465176.85016,0
1623459600000,342.030,344.040,332.520,333.490,255811.13,1623463199999,86297146.21402,117656,112118.18,37846586.82045,0
1623463200000,333.490,336.270,326.220,328.480,366342.09,1623466799999,121144054.93210,142797,172226.82,56954989.99540,0
1623466800000,328.440,334.700,327.590,332.050,247558.03,1623470399999,81949156.34329,111700,123462.99,40874972.63416,0
1623470400000,332.050,335.000,325.180,325.690,269656.72,1623473999999,89093319.33115,114628,127947.50,42301442.72771,0
1623474000000,325.720,332.460,325.370,329.390,209102.93,1623477599999,68784358.31076,98000,108323.53,35636940.67163,0
1623477600000,329.390,333.330,328.330,333.230,172884.01,1623481199999,57198413.67370,85491,92658.14,30671420.45090,0
1623481200000,333.240,336.850,333.200,334.260,194445.85,1623484799999,65124931.71510,96891,95168.48,31878157.46013,0
1623484800000,334.180,335.720,330.420,331.490,166663.75,1623488399999,55517473.66010,86683,77840.50,25939647.91660,0
1623488400000,331.490,335.000,330.510,333.150,142904.95,1623491999999,47526118.86191,82232,74095.74,24646694.69821,0
1623492000000,333.140,339.760,327.560,338.020,378483.79,1623495599999,126650812.26039,139526,192073.37,64305510.87156,0
1623495600000,338.020,338.450,334.930,337.720,157444.69,1623499199999,52982921.52825,81314,78415.12,26390125.54920,0
1623499200000,337.720,347.190,336.460,343.990,271751.56,1623502799999,93194859.75788,120104,137550.58,47172586.28978,0
1623502800000,343.990,345.820,341.550,344.330,181523.74,1623506399999,62335057.63076,85717,90331.04,31028503.37971,0
1623506400000,344.340,344.990,339.320,341.260,196364.19,1623509999999,67066106.14182,92973,95149.34,32499536.54876,0
1623510000000,341.280,343.500,338.000,340.940,182263.25,1623513599999,62077608.19832,96557,90230.86,30741971.82929,0
1623513600000,340.920,343.500,339.500,342.100,124771.42,1623517199999,42593313.20013,80058,63860.57,21801755.43640,0
1623517200000,342.100,346.950,341.440,345.060,146639.42,1623520799999,50480852.38831,81000,76718.84,26408805.16681,0
1623520800000,345.040,348.480,344.810,346.670,115948.46,1623524399999,40197161.91803,75073,59131.71,20500720.21543,0
1623524400000,346.650,348.760,344.830,345.700,101794.67,1623527999999,35302856.30111,66098,46846.83,16248869.37680,0
1623528000000,345.700,348.200,345.260,345.450,91433.34,1623531599999,31713075.00474,64468,45924.89,15930519.80614,0
1623531600000,345.440,347.950,343.020,345.660,83991.01,1623535199999,29025737.20514,69835,39203.47,13550773.31864,0
1623535200000,345.680,347.610,342.550,344.790,88392.35,1623538799999,30470078.54200,67162,44148.97,15219783.36860,0
1623538800000,344.740,347.170,342.410,343.600,78762.45,1623542399999,27164450.85385,64331,40253.32,13882473.82400,0
1623542400000,343.600,345.840,340.550,345.080,109171.71,1623545999999,37444203.14671,77187,53974.72,18517962.52351,0
1623546000000,345.060,347.990,345.000,347.340,93534.97,1623549599999,32397455.50184,67087,51760.11,17932630.50004,0
1623549600000,347.350,348.390,343.220,343.790,92324.47,1623553199999,31932250.45999,62163,39140.71,13539874.46988,0
1623553200000,343.780,343.840,337.510,338.430,195605.16,1623556799999,66502826.57466,92847,94571.74,32156627.44830,0
1623556800000,338.430,340.760,336.910,339.900,110365.83,1623560399999,37391539.87310,70240,56559.47,19167035.29012,0
1623560400000,339.900,339.920,337.270,337.900,87058.94,1623563999999,29484337.15660,63680,43484.58,14728530.63180,0
1623564000000,337.900,339.140,335.320,338.870,137062.91,1623567599999,46196527.58385,75900,64088.02,21606695.33660,0
1623567600000,338.840,338.890,335.590,335.600,107794.94,1623571199999,36339921.21120,57923,51323.65,17306200.41650,0
1623571200000,335.630,339.970,334.460,337.890,157845.10,1623574799999,53222003.22781,82785,74882.49,25257718.40613,0
1623574800000,337.920,338.000,335.600,337.400,100674.81,1623578399999,33916017.15287,67936,49927.56,16822705.49140,0
1623578400000,337.440,339.640,336.280,339.190,113344.71,1623581999999,38321332.01010,66961,58923.56,19923223.76750,0
1623582000000,339.190,339.500,335.620,336.710,129594.48,1623585599999,43728486.43170,69380,58877.61,19870427.13770,0
1623585600000,336.700,338.710,335.170,335.390,112527.42,1623589199999,37919314.43310,70734,57311.87,19316445.09050,0
1623589200000,335.380,335.380,332.070,333.600,163794.34,1623592799999,54645297.85636,89728,75311.45,25126601.22010,0
1623592800000,333.600,334.260,330.200,330.600,146497.23,1623596399999,48648260.08230,80473,67911.55,22556865.76020,0
1623596400000,330.600,334.800,330.370,334.290,155669.21,1623599999999,51745127.67781,80440,80562.82,26789056.32201,0
1623600000000,334.290,341.300,333.080,340.930,293366.79,1623603599999,99242904.83106,123026,154185.59,52153180.85826,0
1623603600000,340.930,346.900,339.520,346.500,235794.75,1623607199999,80968837.69206,107808,125992.37,43274632.58996,0
1623607200000,346.500,352.830,346.420,352.000,329712.15,1623610799999,115364043.56990,126987,165553.51,57924231.03240,0
1623610800000,352.000,354.660,350.080,353.550,192098.21,1623614399999,67751163.29777,96213,96279.72,33967591.11860,0
1623614400000,353.490,368.120,353.490,366.720,512553.71,1623617999999,185304032.27375,182719,270194.55,97658634.21528,0
1623618000000,366.650,369.240,362.200,365.820,257057.35,1623621599999,94051096.31548,108221,119658.99,43800196.79715,0
1623621600000,365.870,367.440,363.020,365.170,141198.91,1623625199999,51587696.95293,83581,63476.97,23196113.10690,0
1623625200000,365.160,367.760,362.370,365.830,114646.04,1623628799999,41823628.85215,73196,56615.37,20663273.19885,0
1623628800000,365.860,368.790,362.000,364.010,179043.86,1623632399999,65343959.32611,90618,84511.67,30850111.18575,0
1623632400000,364.020,368.430,360.310,365.390,186107.42,1623635999999,67910052.12597,94702,89539.53,32685452.74673,0
1623636000000,365.390,366.290,363.050,363.870,80220.44,1623639599999,29235515.49080,58795,36451.22,13285402.37530,0
1623639600000,363.860,364.360,356.760,359.330,164086.70,1623643199999,59050433.03241,87462,74150.44,26681086.06240,0
1623643200000,359.320,361.970,357.590,361.850,107730.04,1623646799999,38774424.76557,71710,57250.06,20609656.87957,0
1623646800000,361.810,365.070,359.380,363.000,114851.84,1623650399999,41597821.22743,76861,57106.22,20689828.86553,0
1623650400000,363.000,364.470,360.860,363.290,92146.79,1623653999999,33391980.02762,69674,44783.96,16233053.47968,0
1623654000000,363.300,363.470,360.010,360.980,83244.36,1623657599999,30113647.46487,62675,36466.04,13193689.32100,0
1623657600000,360.960,361.450,356.240,357.670,157087.11,1623661199999,56309830.77247,88717,71859.94,25761057.38670,0
1623661200000,357.670,360.900,356.840,357.110,105101.53,1623664799999,37690287.82560,74430,53859.31,19318160.48183,0
1623664800000,357.110,359.840,356.020,358.850,82475.27,1623668399999,29560275.34590,64746,39072.62,14005469.02990,0
1623668400000,358.840,359.950,357.000,357.350,74248.88,1623671999999,26587554.98000,62745,35679.84,12778290.09230,0
1623672000000,357.350,359.590,355.000,358.390,156533.11,1623675599999,55911715.95736,83451,77496.76,27690979.08470,0
1623675600000,358.390,373.000,357.480,370.410,550788.38,1623679199999,202318034.50145,206254,287556.23,105550218.76573,0
1623679200000,370.370,377.360,368.000,372.570,333242.33,1623682799999,124468648.25063,142140,165925.32,61990454.83983,0
1623682800000,372.510,375.000,370.120,374.980,175651.29,1623686399999,65421897.50704,96706,87805.11,32716393.17404,0
1623686400000,374.980,376.000,366.250,369.980,341261.99,1623689999999,126687024.33541,134983,150086.73,55712763.58728,0
1623690000000,369.980,370.990,367.810,369.820,114233.01,1623693599999,42225181.73780,71888,54358.68,20096465.52810,0
1623693600000,369.820,370.250,363.000,364.390,161282.23,1623697199999,59108070.34918,80409,68115.33,24962243.39170,0
1623697200000,364.360,366.590,362.500,365.470,144141.13,1623700799999,52524118.47733,81890,68935.47,25131846.16075,0
1623700800000,365.530,367.090,363.500,365.590,89986.04,1623704399999,32881457.16882,69678,45116.73,16487375.63684,0
1623704400000,365.590,368.940,365.560,368.100,92306.99,1623707999999,33905231.20650,71378,48589.94,17849183.94620,0
1623708000000,368.130,368.400,366.210,367.060,64930.94,1623711599999,23861209.80350,59510,30886.64,11351046.04730,0
1623711600000,367.060,370.700,366.660,369.900,73620.31,1623715199999,27172091.38242,58806,38981.86,14389829.42072,0
1623715200000,369.900,374.390,368.530,371.340,168405.78,1623718799999,62710754.03737,89949,83910.89,31256928.29825,0
1623718800000,371.340,373.540,366.600,367.180,126540.04,1623722399999,46815221.24092,76173,58595.23,21696341.30180,0
1623722400000,367.170,370.770,366.870,370.040,84055.54,1623725999999,31044946.81630,64338,44964.72,16605698.32580,0
1623726000000,370.060,374.050,370.060,372.490,117835.86,1623729599999,43887715.18609,71558,56810.61,21161606.37529,0
1623729600000,372.490,378.700,372.490,378.060,196625.47,1623733199999,73875344.70734,89264,106518.02,40025940.29964,0
1623733200000,378.070,378.430,373.190,375.910,144756.71,1623736799999,54286450.89374,77434,70190.90,26324073.28160,0
1623736800000,375.910,379.720,374.580,375.400,167087.98,1623740399999,62981512.22648,85615,79710.57,30057506.75572,0
1623740400000,375.410,376.540,373.200,376.000,118281.65,1623743999999,44344291.32640,71114,53098.21,19913517.01690,0
1623744000000,375.990,379.160,370.610,371.930,253416.86,1623747599999,95028181.95664,107929,122204.26,45847451.61142,0
1623747600000,371.920,374.030,368.550,372.240,227243.85,1623751199999,84341886.00018,105527,108768.86,40386459.76466,0
1623751200000,372.240,373.230,369.300,369.750,139925.75,1623754799999,51933490.03776,77258,57503.59,21349827.28990,0
1623754800000,369.750,371.500,366.740,369.390,159358.22,1623758399999,58807423.93156,81515,76177.81,28116371.50690,0
1623758400000,369.390,371.760,367.730,371.440,191394.57,1623761999999,70812505.46620,88156,95097.93,35187246.55350,0
1623762000000,371.440,371.500,368.610,369.850,92454.05,1623765599999,34188157.43260,61140,45206.40,16717653.59660,0
1623765600000,369.840,370.710,364.140,366.800,195359.12,1623769199999,71642363.70175,91547,86509.50,31733421.79900,0
1623769200000,366.790,367.500,364.020,366.390,116710.37,1623772799999,42690298.42000,75679,52977.13,19382711.46230,0
1623772800000,366.420,369.630,365.640,369.130,105663.00,1623776399999,38874942.25282,73706,53186.63,19571329.47422,0
1623776400000,369.110,372.080,367.690,371.550,123540.59,1623779999999,45659635.40560,72107,65849.11,24343217.28980,0
1623780000000,371.570,374.500,368.600,369.900,205774.21,1623783599999,76603524.61091,97785,93013.01,34626460.08509,0
1623783600000,369.910,370.570,365.000,365.690,134369.31,1623787199999,49390879.49925,79351,57455.09,21115731.40640,0
1623787200000,365.690,366.720,363.000,364.890,122182.61,1623790799999,44569655.70246,74036,61690.94,22506104.15545,0
1623790800000,364.850,367.200,364.050,366.270,58237.96,1623794399999,21310825.07482,56606,29170.28,10676706.81312,0
1623794400000,366.250,368.680,366.220,367.800,60459.00,1623797999999,22217867.89000,48219,30557.92,11229952.82750,0
1623798000000,367.800,368.840,366.300,366.300,63804.89,1623801599999,23473905.88460,53923,28743.03,10576248.53170,0
1623801600000,366.360,366.400,360.000,360.680,139244.75,1623805199999,50628078.18477,80172,62710.37,22811324.44910,0
1623805200000,360.700,361.020,357.000,360.350,149783.86,1623808799999,53821328.53030,81127,73922.13,26565003.74393,0
1623808800000,360.300,362.560,359.890,361.690,79849.05,1623812399999,28856267.25044,64407,39976.68,14448123.62124,0
1623812400000,361.680,362.280,359.370,360.990,70561.83,1623815999999,25457093.05350,54315,34648.99,12501054.20290,0
1623816000000,360.980,364.880,360.510,363.850,111851.36,1623819599999,40625153.21413,63144,55280.37,20073054.07723,0
1623819600000,363.860,365.360,362.520,363.600,118959.96,1623823199999,43301772.99600,61468,54017.51,19664471.24700,0
1623823200000,363.600,366.640,362.690,364.840,110537.74,1623826799999,40308783.03135,65009,58066.08,21184661.65245,0
1623826800000,364.840,366.730,363.590,364.280,95009.85,1623830399999,34691714.95718,58455,40457.42,14778953.80560,0
1623830400000,364.270,366.000,363.150,363.650,105763.09,1623833999999,38552679.55385,66935,49490.82,18047405.07810,0
1623834000000,363.670,364.020,361.230,361.900,82413.48,1623837599999,29883215.76700,59393,38263.09,13875642.47900,0
1623837600000,361.900,362.800,358.330,359.280,114462.84,1623841199999,41246370.80817,70673,51612.00,18601759.56440,0
1623841200000,359.280,359.750,351.150,352.940,300527.21,1623844799999,106505589.22540,130347,142564.87,50526304.84526,0
1623844800000,352.940,354.380,350.170,352.210,198438.74,1623848399999,69862467.13454,98013,101370.61,35699826.83108,0
1623848400000,352.200,356.700,351.380,354.810,163713.35,1623851999999,57985967.06014,88254,89885.06,31851689.36312,0
1623852000000,354.850,355.240,345.830,348.050,194607.93,1623855599999,68334176.97670,92649,74694.13,26251048.25840,0
1623855600000,348.040,350.090,346.200,349.620,171410.17,1623859199999,59635160.36210,86880,89602.19,31185275.35950,0
1623859200000,349.600,353.310,343.620,346.210,227498.62,1623862799999,79393991.23890,107732,103897.10,36288272.01839,0
1623862800000,346.190,350.800,343.000,350.120,181870.14,1623866399999,63125835.50754,90166,91598.69,31823865.38904,0
1623866400000,350.110,354.490,345.910,351.410,302565.69,1623869999999,105945749.52302,131409,151797.47,53150456.34544,0
1623870000000,351.450,353.520,351.000,351.470,97576.81,1623873599999,34362275.30892,65646,45743.68,16109843.31972,0
1623873600000,351.470,351.860,348.760,349.840,90238.72,1623877199999,31632256.97668,62063,42290.39,14826403.39600,0
1623877200000,349.840,353.000,349.070,352.260,50864.93,1623880799999,17851174.64300,55786,27721.04,9728188.26680,0
1623880800000,352.220,353.100,348.370,349.060,70841.70,1623884399999,24864622.25870,53218,34665.07,12173745.01540,0
1623884400000,349.030,349.120,345.060,347.240,124871.61,1623887999999,43264228.18343,67681,56958.29,19738752.62930,0
1623888000000,347.240,352.160,345.760,351.600,92055.50,1623891599999,32213448.23849,65727,47419.28,16596283.22669,0
1623891600000,351.600,353.570,350.540,353.570,77233.43,1623895199999,27201002.54622,54190,35149.30,12383471.64382,0
1623895200000,353.550,355.930,352.590,353.950,100320.56,1623898799999,35567283.16316,65462,49777.16,17649455.49666,0
1623898800000,353.960,357.060,353.950,356.700,80892.07,1623902399999,28792226.39480,60214,40070.05,14263270.56910,0
1623902400000,356.700,360.590,356.170,356.550,135844.84,1623905999999,48685753.63554,81235,67537.69,24220563.15817,0
1623906000000,356.550,357.550,355.200,356.360,75009.75,1623909599999,26738311.25306,60404,39923.03,14233691.18620,0
1623909600000,356.360,361.500,356.360,361.050,115422.28,1623913199999,41474374.41797,68567,62315.24,22393073.65037,0
1623913200000,361.040,362.340,359.560,360.030,113120.25,1623916799999,40810625.52180,68066,53895.02,19448447.95450,0
1623916800000,360.020,361.730,358.010,359.430,113783.18,1623920399999,40938478.41304,74051,54996.59,19787292.47844,0
1623920400000,359.460,361.000,357.680,360.410,111616.35,1623923999999,40110271.89340,68305,58447.37,21008458.12070,0
1623924000000,360.420,360.880,358.910,359.100,53968.97,1623927599999,19420360.68870,52168,26808.20,9647478.10140,0
1623927600000,359.080,360.650,357.740,358.400,76885.63,1623931199999,27593506.97420,58171,35077.01,12589953.26620,0
1623931200000,358.390,358.640,353.500,355.330,171415.17,1623934799999,60989935.46363,92477,81386.44,28959845.47730,0
1623934800000,355.320,356.000,352.610,353.940,95875.62,1623938399999,33961576.70062,65598,49078.93,17389261.50340,0
1623938400000,353.920,356.950,351.920,355.390,137797.06,1623941999999,48838411.08946,79682,70025.46,24824322.90556,0
1623942000000,355.380,357.730,354.320,356.830,89941.96,1623945599999,32007759.94377,65104,48096.85,17117997.04427,0
1623945600000,356.810,357.780,352.000,353.350,131058.44,1623949199999,46421418.74008,82135,59257.52,20992393.48350,0
1623949200000,353.390,353.600,347.090,348.090,302541.52,1623952799999,105821206.89219,112230,137107.97,47978589.32020,0
1623952800000,348.090,350.120,346.320,348.710,149804.77,1623956399999,52167265.56421,74625,73160.22,25479842.96530,0
1623956400000,348.700,349.680,347.430,348.580,78362.88,1623959999999,27303424.18310,54907,41159.82,14342050.07950,0
1623960000000,348.580,349.980,346.220,348.780,97820.30,1623963599999,34037874.67600,65558,44221.88,15390113.52140,0
1623963600000,348.780,349.670,347.310,349.120,49009.56,1623967199999,17077787.36320,50806,23856.94,8314919.37090,0
1623967200000,349.130,350.760,348.000,350.570,65528.07,1623970799999,22886671.48508,58032,33652.79,11754566.11318,0
1623970800000,350.560,352.720,349.590,352.450,89618.61,1623974399999,31504366.70589,65550,45213.25,15895704.68849,0
1623974400000,352.450,353.770,349.690,350.760,85742.31,1623977999999,30199727.20744,63038,38031.15,13398459.63896,0
1623978000000,350.760,352.150,348.000,349.230,81599.55,1623981599999,28570099.50518,65559,37243.86,13040645.72770,0
1623981600000,349.230,350.860,346.150,350.270,100702.28,1623985199999,35088704.42643,66881,49845.54,17371522.02838,0
1623985200000,350.340,354.660,349.850,353.200,101052.15,1623988799999,35614000.72531,64911,51851.90,18276369.15961,0
1623988800000,353.210,355.770,352.700,353.870,120636.53,1623992399999,42749445.77980,64635,62515.29,22159372.50940,0
1623992400000,353.900,356.850,352.690,353.710,111305.36,1623995999999,39468245.22918,68586,55601.43,19720136.43636,0
1623996000000,353.660,354.210,350.680,350.900,109224.46,1623999599999,38492665.47099,69355,50474.91,17796204.98680,0
1623999600000,350.900,354.000,350.900,353.430,99671.17,1624003199999,35157417.43860,64032,55006.91,19403769.91690,0
1624003200000,353.430,356.350,353.070,354.790,118854.56,1624006799999,42188075.33102,69630,62705.95,22260107.74522,0
1624006800000,354.800,355.500,350.250,350.670,127142.37,1624010399999,44849055.62029,68440,56902.11,20072671.40170,0
1624010400000,350.640,353.310,347.500,353.130,223360.72,1624013999999,78248638.10321,94754,108424.26,38004441.43439,0
1624014000000,353.120,354.540,350.530,352.500,130089.85,1624017599999,45890877.81965,74164,65832.38,23224481.47886,0
1624017600000,352.500,353.600,347.810,349.090,170662.03,1624021199999,59710690.61156,84855,83275.15,29148158.86230,0
1624021200000,349.100,349.890,344.910,346.220,200694.22,1624024799999,69560432.30596,91711,93082.17,32263745.83120,0
1624024800000,346.240,347.660,337.170,339.360,328277.76,1624028399999,112016656.38524,131560,149393.62,50984829.78365,0
1624028400000,339.370,341.930,333.000,334.200,277416.50,1624031999999,93506468.51931,112971,126960.40,42810031.52650,0
1624032000000,334.200,338.690,333.200,337.820,198186.16,1624035599999,66710813.74899,92762,104184.64,35073855.11332,0
1624035600000,337.790,337.960,333.950,333.950,133794.41,1624039199999,44907063.91931,74822,64725.81,21723736.52370,0
1624039200000,333.940,336.350,327.000,329.460,330631.52,1624042799999,109344479.03293,123629,155477.51,51434602.95940,0
1624042800000,329.490,331.280,327.650,328.860,167897.71,1624046399999,55363942.75347,82055,82669.94,27260536.98720,0
1624046400000,328.890,334.050,328.380,332.400,148987.49,1624049999999,49436949.47027,84175,75549.28,25073033.26787,0
1624050000000,332.410,335.000,331.350,334.800,91729.04,1624053599999,30569501.14961,65974,48133.94,16044707.18261,0
1624053600000,334.810,336.190,332.330,336.000,74459.48,1624057199999,24875530.48640,56581,36309.07,12135882.84850,0
1624057200000,335.990,338.000,334.060,336.790,100977.98,1624060799999,33951844.86465,67053,50308.88,16917137.14555,0
1624060800000,336.790,339.180,334.800,337.410,89534.60,1624064399999,30214133.01860,61973,40895.31,13801222.97980,0
1624064400000,337.410,340.740,337.260,340.090,98693.72,1624067999999,33489705.26461,57885,50742.16,17220521.71181,0
1624068000000,340.040,340.800,334.310,335.450,119214.14,1624071599999,40195312.16229,71807,53391.01,17998841.98290,0
1624071600000,335.450,336.890,331.020,333.290,150013.74,1624075199999,50059486.04893,78057,76875.46,25658029.03951,0
1624075200000,333.290,336.200,331.720,333.360,122402.21,1624078799999,40823847.35490,71913,65310.92,21788067.31880,0
1624078800000,333.360,338.700,333.360,338.450,115839.92,1624082399999,38979321.45745,69012,64601.48,21727478.21465,0
1624082400000,338.440,339.970,337.350,338.620,86039.07,1624085999999,29145181.28163,63012,42969.91,14558373.04553,0
1624086000000,338.620,340.300,336.660,340.300,103768.16,1624089599999,35148653.11786,70005,55494.64,18801824.89161,0
1624089600000,340.280,342.150,338.620,341.350,97103.11,1624093199999,33063812.18190,65251,50888.08,17331899.09370,0
1624093200000,341.290,342.290,338.200,339.020,106065.42,1624096799999,36063263.92000,66701,49487.98,16829777.77090,0
1624096800000,339.030,340.130,337.200,337.600,95643.10,1624100399999,32385320.31080,64076,45108.99,15277676.30820,0
1624100400000,337.560,341.090,337.530,340.600,77015.85,1624103999999,26131832.18210,58779,43834.86,14872625.85560,0
1624104000000,340.600,345.120,338.190,339.250,185896.62,1624107599999,63523710.29424,94599,93087.04,31811039.78575,0
1624107600000,339.250,340.110,337.500,338.350,104052.45,1624111199999,35255583.89410,64049,49408.93,16743556.13190,0
1624111200000,338.350,342.950,338.280,342.740,125230.82,1624114799999,42675468.45425,72981,62701.57,21366789.25015,0
1624114800000,342.780,343.760,338.660,340.580,123471.50,1624118399999,42063850.96023,70193,62444.38,21272858.55800,0
1624118400000,340.580,341.380,337.810,339.790,93548.18,1624121999999,31741642.52420,64905,44226.12,15008400.53590,0
1624122000000,339.790,340.360,338.070,338.300,59221.01,1624125599999,20075308.05360,53569,29578.08,10027879.97660,0
1624125600000,338.300,338.320,334.570,337.030,131272.74,1624129199999,44144671.63105,75591,63422.81,21331497.10890,0
1624129200000,337.060,340.150,336.590,339.870,84860.74,1624132799999,28740880.56213,54246,48897.12,16565783.98153,0
1624132800000,339.960,340.980,338.070,340.420,72909.84,1624136399999,24770732.01420,49978,36687.52,12468899.83710,0
1624136400000,340.440,340.540,337.500,337.850,48966.04,1624139999999,16623848.47030,44116,18930.46,6427060.34330,0
1624140000000,337.840,337.960,334.630,335.460,72479.70,1624143599999,24356279.91315,56711,34015.73,11432361.17080,0
1624143600000,335.450,337.510,333.210,333.770,90854.27,1624147199999,30459396.35606,61531,45189.09,15152522.00310,0
1624147200000,333.770,335.190,330.550,333.390,118697.84,1624150799999,39482754.14990,76363,57060.86,18984620.78940,0
1624150800000,333.390,335.800,332.280,334.740,76591.86,1624154399999,25628442.28471,54239,41489.62,13886524.90661,0
1624154400000,334.740,334.760,331.100,334.290,84432.69,1624157999999,28087972.42531,61456,40621.10,13513478.81411,0
1624158000000,334.300,335.680,332.630,333.890,79234.93,1624161599999,26495594.03540,54637,39607.55,13245762.79190,0
1624161600000,333.890,337.300,332.600,336.820,87469.77,1624165199999,29338451.24895,58830,48227.59,16176551.94105,0
1624165200000,336.820,337.420,336.060,337.150,48462.66,1624168799999,16320924.98590,47030,22768.08,7669054.65130,0
1624168800000,337.150,337.440,335.010,335.310,64333.76,1624172399999,21624354.30420,50107,28941.12,9730155.74020,0
1624172400000,335.280,336.590,333.760,336.360,81023.49,1624175999999,27163881.34201,56696,41573.56,13941741.67850,0
1624176000000,336.380,336.980,333.000,333.530,84309.29,1624179599999,28210927.93604,56183,39445.89,13203212.80607,0
1624179600000,333.520,334.450,331.000,331.640,114285.84,1624183199999,38025011.16350,64079,52082.63,17334378.29680,0
1624183200000,331.650,332.000,320.800,322.530,438122.31,1624186799999,142442367.71094,152979,201682.02,65534856.45998,0
1624186800000,322.540,322.910,316.150,317.140,311873.99,1624190399999,99640758.77474,118501,144878.48,46296538.32040,0
1624190400000,317.090,319.000,310.000,316.490,444017.19,1624193999999,139333295.25596,151872,224810.62,70575600.47809,0
1624194000000,316.520,319.200,314.850,315.820,286606.20,1624197599999,90912078.14778,104996,147203.23,46704226.99900,0
1624197600000,315.810,321.470,313.160,321.470,212100.38,1624201199999,67352647.26264,89262,116582.73,37040203.25864,0
1624201200000,321.470,325.980,321.360,323.680,259539.22,1624204799999,83961835.17555,101195,135375.02,43791869.44495,0
1624204800000,323.610,327.730,322.590,326.470,192799.58,1624208399999,62780723.47091,84808,97355.04,31707366.70401,0
1624208400000,326.470,329.770,325.360,327.150,180198.94,1624211999999,59043899.28212,78827,86567.90,28374242.26303,0
1624212000000,327.150,331.880,327.060,331.170,136023.91,1624215599999,44800458.90963,67699,80214.15,26425738.82273,0
1624215600000,331.170,335.910,329.830,335.200,193988.16,1624219199999,64582689.37816,87211,95414.84,31767864.75776,0
1624219200000,335.210,340.200,334.500,338.740,211754.79,1624222799999,71559805.52218,90391,110368.97,37295990.87458,0
1624222800000,338.720,340.460,336.040,338.020,152621.85,1624226399999,51634073.61016,77188,69707.40,23583381.66751,0
1624226400000,337.980,340.340,337.630,338.550,105871.94,1624229999999,35916569.42670,64049,52791.65,17908835.50070,0
1624230000000,338.560,340.410,337.580,338.980,105822.49,1624233599999,35873241.19610,61731,52665.42,17854204.58080,0
1624233600000,338.980,342.360,336.500,339.930,162247.33,1624237199999,54993368.16388,76449,86668.99,29396394.84573,0
1624237200000,339.950,340.000,334.130,334.610,114918.80,1624240799999,38668292.06409,69443,47565.35,16014674.75000,0
1624240800000,334.670,336.230,331.100,333.310,129501.38,1624244399999,43139041.81052,72984,63888.36,21284166.51590,0
1624244400000,333.310,333.500,328.210,328.280,130134.54,1624247999999,43070544.94063,58445,62483.56,20686848.81810,0
1624248000000,328.280,329.220,318.050,325.160,378922.01,1624251599999,122467597.73376,128718,193454.32,62529537.51192,0
1624251600000,325.150,329.210,322.000,328.670,260826.59,1624255199999,84929121.29181,104872,131814.76,42942053.80503,0
1624255200000,328.670,330.280,310.000,315.100,659892.34,1624258799999,209793535.95503,202308,302415.63,96146101.28815,0
1624258800000,315.090,320.180,313.680,317.660,354589.62,1624262399999,112564586.18832,132737,183701.49,58331390.53674,0
1624262400000,317.620,321.930,315.630,317.380,215433.53,1624265999999,68606692.71115,95940,103923.11,33107235.66350,0
1624266000000,317.380,321.380,310.040,316.770,538343.07,1624269599999,169864321.06602,171288,273820.06,86442375.27545,0
1624269600000,316.770,317.510,300.200,301.680,556417.23,1624273199999,171465204.00722,183789,252562.55,77827467.58609,0
1624273200000,301.650,305.210,290.320,303.540,799252.28,1624276799999,238524989.31966,240336,394196.44,117721489.79383,0
1624276800000,303.530,305.440,297.000,298.140,356285.44,1624280399999,107324695.41461,120721,168366.13,50736582.05573,0
1624280400000,298.150,310.900,294.020,310.790,402957.85,1624283999999,121719895.18188,131064,217367.25,65732592.16950,0
1624284000000,310.790,311.610,301.250,305.300,348163.26,1624287599999,106552581.46167,117206,163174.06,49949621.09848,0
1624287600000,305.300,307.000,299.650,304.400,235062.00,1624291199999,71395026.02933,94909,109396.64,33239085.20211,0
1624291200000,304.430,306.940,292.120,294.500,368503.63,1624294799999,110383151.02988,124462,172149.41,51589084.18494,0
1624294800000,294.490,300.690,293.530,295.570,283753.04,1624298399999,84447435.71066,99701,136400.30,40592860.20848,0
1624298400000,295.560,304.680,295.100,302.460,230734.90,1624301999999,69131062.60814,85899,128549.81,38544322.58359,0
1624302000000,302.460,303.210,295.200,298.800,178745.66,1624305599999,53274963.43996,76368,83312.57,24827402.53200,0
1624305600000,298.800,301.980,297.550,298.290,167761.99,1624309199999,50328212.93526,73258,84109.19,25238262.42723,0
1624309200000,298.290,298.400,279.870,280.490,446929.17,1624312799999,128966304.34492,153108,194837.88,56215031.00342,0
1624312800000,280.570,288.170,270.150,270.260,433025.62,1624316399999,121324055.28526,152807,204896.18,57488858.47113,0
1624316400000,270.320,281.000,268.000,270.330,505220.34,1624319999999,138485060.77936,158762,245578.63,67369184.34124,0
1624320000000,270.310,273.770,260.000,272.440,607368.79,1624323599999,161925656.34107,186302,313235.66,83566610.38458,0
1624323600000,272.410,284.080,272.370,281.210,444680.23,1624327199999,123833807.03623,139742,230205.26,64121152.75928,0
1624327200000,281.200,287.150,277.210,286.600,242425.31,1624330799999,68211253.21190,92906,126314.11,35574661.71849,0
1624330800000,286.580,291.020,283.030,287.530,227687.48,1624334399999,65358028.91406,83738,111078.09,31894573.06680,0
1624334400000,287.540,289.840,285.290,288.400,171632.70,1624337999999,49319487.05594,72031,83920.94,24118605.19796,0
1624338000000,288.390,290.000,279.000,280.810,231844.19,1624341599999,65668701.56269,91721,112030.23,31742711.73468,0
1624341600000,280.740,284.840,279.380,284.670,159886.64,1624345199999,45116570.79333,71845,81540.50,23016230.26624,0
1624345200000,284.690,285.310,279.670,280.890,186857.81,1624348799999,52724877.00670,76589,83426.97,23554553.13707,0
1624348800000,280.900,281.800,266.000,268.470,460451.05,1624352399999,125102256.58095,147364,230093.22,62501379.42910,0
1624352400000,268.500,270.730,260.460,264.230,423784.78,1624355999999,112422393.22608,133271,207591.31,55078251.42553,0
1624356000000,264.230,269.800,253.220,264.190,719174.27,1624359599999,188169272.78872,193858,360392.72,94367957.78339,0
1624359600000,264.130,266.310,254.660,255.190,409594.65,1624363199999,106072646.74348,131890,206889.31,53599158.57568,0
1624363200000,255.190,256.220,231.650,240.670,1632304.39,1624366799999,396984809.60948,369438,805761.86,196043752.21261,0
1624366800000,240.690,245.000,225.000,230.460,978123.02,1624370399999,229796420.63315,254818,483037.18,113571724.64165,0
1624370400000,230.450,251.450,228.470,248.210,1071815.63,1624373999999,256074423.68250,265620,555068.38,132621634.31694,0
1624374000000,248.150,264.000,244.190,259.460,1025974.76,1624377599999,261143488.41124,261362,511452.33,130122897.58106,0
1624377600000,259.450,269.900,257.150,267.190,899598.39,1624381199999,237866238.61493,230944,450521.04,119144957.72852,0
1624381200000,267.160,270.000,261.000,267.370,450298.67,1624384799999,119622339.61278,136197,223507.89,59398097.92636,0
1624384800000,267.390,275.930,263.280,271.750,452407.48,1624388399999,121983988.17409,135553,227111.31,61275405.18831,0
1624388400000,271.790,272.950,262.000,264.910,437098.72,1624391999999,116698075.83789,120955,209798.76,56045163.31876,0
1624392000000,264.900,274.920,264.250,273.540,274157.99,1624395599999,74060206.27447,104049,143880.72,38861829.82059,0
1624395600000,273.530,274.260,260.160,263.000,245120.53,1624399199999,65276099.54254,94569,108085.83,28804211.87102,0
1624399200000,263.010,268.000,261.530,266.320,183114.64,1624402799999,48455858.47948,85412,88016.12,23294985.72753,0
1624402800000,266.260,267.290,257.330,261.920,192551.01,1624406399999,50376526.40475,87327,92285.17,24146214.41716,0
1624406400000,261.920,272.810,250.550,271.120,538421.60,1624409999999,140804638.76120,165397,271317.02,71023395.14697,0
1624410000000,271.130,283.360,269.640,282.850,483809.53,1624413599999,134328855.47034,150375,254332.19,70640438.99877,0
1624413600000,282.850,292.000,281.390,286.690,376566.77,1624417199999,107723748.60257,117869,195219.56,55878726.41155,0
1624417200000,286.620,288.340,283.350,286.380,217724.32,1624420799999,62200867.23297,84803,107704.28,30770862.25204,0
1624420800000,286.350,293.000,283.590,288.280,248687.39,1624424399999,71670121.71503,89350,127017.34,36636543.86748,0
1624424400000,288.270,292.190,284.000,291.760,273133.81,1624427999999,78657150.34542,93142,139271.24,40110549.17803,0
1624428000000,291.760,293.400,287.940,288.100,243843.87,1624431599999,70977975.19825,85457,116273.24,33858754.07523,0
1624431600000,288.110,292.270,287.780,289.470,152542.64,1624435199999,44248012.05965,66959,77704.97,22541996.09765,0
1624435200000,289.470,292.620,284.920,285.090,213744.39,1624438799999,61784594.36123,80754,100321.58,29016517.92848,0
1624438800000,285.050,289.910,284.400,286.840,172244.47,1624442399999,49525013.56248,74105,85736.41,24654233.36518,0
1624442400000,286.900,292.500,286.210,292.240,191027.02,1624445999999,55337937.63334,74787,101994.13,29549578.72794,0
1624446000000,292.240,297.440,289.090,289.570,307983.29,1624449599999,90151318.26600,103896,154677.92,45298501.85268,0
1624449600000,289.570,297.200,288.460,297.200,221366.30,1624453199999,64822081.69658,88754,116649.08,34157956.65426,0
1624453200000,297.210,310.830,295.730,298.260,742449.34,1624456799999,224987682.75992,190612,373850.72,113366251.33167,0
1624456800000,298.240,302.390,295.030,300.380,312979.51,1624460399999,93584843.40041,100202,156856.77,46903590.96180,0
1624460400000,300.380,301.000,290.010,291.650,422529.92,1624463999999,124131908.70848,126608,198422.57,58277849.53244,0
1624464000000,291.650,298.700,289.000,293.840,359184.18,1624467599999,105589931.32239,121579,175120.99,51500004.32747,0
1624467600000,293.850,294.600,290.010,291.990,148694.65,1624471199999,43464193.04975,68258,71790.51,20981687.56750,0
1624471200000,292.000,292.470,285.120,286.660,306685.48,1624474799999,88530590.01989,119030,151412.32,43710725.24670,0
1624474800000,286.600,290.200,282.000,282.050,176950.93,1624478399999,50697809.14041,88632,82031.30,23511154.34866,0
1624478400000,282.110,289.290,281.460,285.110,233345.84,1624481999999,66696089.44217,99570,118310.79,33817720.12362,0
1624482000000,285.120,292.950,284.120,289.430,220061.03,1624485599999,63368490.21355,85964,114153.85,32893229.77784,0
1624485600000,289.400,292.710,285.360,292.070,147391.93,1624489199999,42639232.70032,74952,78806.75,22819327.73884,0
1624489200000,292.090,296.810,289.460,295.690,134682.74,1624492799999,39566652.15297,71561,68158.96,20026475.15997,0
1624492800000,295.680,299.700,290.400,290.840,218826.03,1624496399999,64622823.32544,88376,99731.93,29475178.68188,0
1624496400000,290.850,293.680,284.250,285.790,238792.72,1624499999999,68923206.20741,90861,109944.79,31746877.36680,0
1624500000000,285.760,287.190,281.530,283.480,241567.85,1624503599999,68657016.34867,87356,119667.17,34030649.76519,0
1624503600000,283.470,288.600,281.120,283.230,192238.72,1624507199999,54721485.79938,81136,98991.87,28179811.10018,0
1624507200000,283.220,287.120,281.690,283.350,182240.71,1624510799999,51794720.72571,77628,86984.97,24731965.17153,0
1624510800000,283.420,289.360,282.200,288.590,133356.61,1624514399999,38198231.52219,70285,68529.22,19632192.64521,0
1624514400000,288.580,291.690,285.880,291.360,173312.89,1624517999999,50015854.40058,79258,91121.35,26311328.12726,0
1624518000000,291.370,303.110,290.370,296.430,576548.43,1624521599999,171676462.30329,157986,286537.96,85342298.61690,0
1624521600000,296.450,304.990,295.900,304.490,480741.58,1624525199999,144784809.81215,141814,246252.23,74159425.38906,0
1624525200000,304.480,306.950,301.310,302.890,326671.69,1624528799999,99367295.26536,104807,152735.03,46468349.61885,0
1624528800000,302.910,305.130,299.140,299.610,240319.15,1624532399999,72664109.41315,91582,112786.51,34121288.21440,0
1624532400000,299.610,306.610,299.500,305.860,257138.01,1624535999999,78179474.80453,93989,136060.40,41372802.92923,0
1624536000000,305.880,310.420,303.510,306.780,338988.47,1624539599999,104099838.58209,115918,174921.79,53722199.31781,0
1624539600000,306.790,307.580,301.500,305.110,190018.09,1624543199999,57765965.04299,79760,89265.01,27143540.13717,0
1624543200000,305.110,306.390,302.550,305.170,182686.12,1624546799999,55669656.07580,74030,91602.55,27918285.20300,0
1624546800000,305.180,311.940,304.330,304.830,397994.54,1624550399999,122534125.08417,118758,192057.34,59149064.60659,0
1624550400000,304.850,312.180,302.870,311.770,303669.21,1624553999999,93403196.07803,100124,158241.02,48689185.89879,0
1624554000000,311.750,315.610,310.810,314.040,283449.29,1624557599999,88851467.43783,103493,143263.79,44922648.19321,0
1624557600000,314.050,316.650,311.370,312.820,166658.21,1624561199999,52328425.65343,73877,83043.65,26082435.52282,0
1624561200000,312.810,313.880,310.000,312.200,92007.40,1624564799999,28715944.98888,53398,41260.83,12880459.86670,0
1624564800000,312.210,314.100,310.330,312.500,103375.57,1624568399999,32302576.36342,58005,54833.02,17137555.95622,0
1624568400000,312.500,312.970,310.350,311.570,65793.79,1624571999999,20508129.87800,45924,32245.10,10050171.50650,0
1624572000000,311.570,312.340,307.050,309.630,136527.23,1624575599999,42198759.92792,68667,58977.98,18231539.81534,0
1624575600000,309.640,311.000,307.110,308.530,103678.77,1624579199999,32015116.81822,56062,51998.31,16060869.87638,0
1624579200000,308.520,314.800,307.510,308.500,178479.82,1624582799999,55545025.08534,78743,87618.13,27283534.69348,0
1624582800000,308.500,309.090,302.860,309.020,205737.52,1624586399999,62851306.76692,78332,99339.07,30358140.23017,0
1624586400000,309.060,313.710,308.530,310.130,204224.62,1624589999999,63513164.27761,80984,98106.26,30517327.24609,0
1624590000000,310.150,310.150,305.560,307.920,138791.54,1624593599999,42657421.11970,65676,68451.66,21041602.44990,0
1624593600000,307.910,307.950,303.800,305.200,136987.40,1624597199999,41827461.04421,65495,64300.47,19635929.58870,0
1624597200000,305.240,306.790,300.750,302.130,172032.70,1624600799999,52143380.50231,75625,78237.90,23721214.09560,0
1624600800000,302.130,304.900,300.100,301.960,168330.14,1624604399999,50963479.41898,73919,84421.72,25566910.26381,0
1624604400000,301.970,302.010,292.990,296.310,359442.30,1624607999999,106622012.80784,117563,170904.32,50693067.90964,0
1624608000000,296.340,296.340,290.300,294.810,279662.79,1624611599999,81924267.06696,101327,133514.34,39124778.43754,0
1624611600000,294.820,297.500,288.000,288.530,346761.27,1624615199999,101426837.86678,109991,163023.39,47748587.40554,0
1624615200000,288.480,292.630,286.380,292.090,288645.10,1624618799999,83637124.28844,103102,151405.47,43896031.68396,0
1624618800000,292.060,293.720,287.000,289.220,266853.94,1624622399999,77454111.48569,101287,129977.10,37731695.36095,0
1624622400000,289.180,293.870,285.260,289.260,370778.07,1624625999999,107236853.21349,122462,184066.36,53258134.66850,0
1624626000000,289.330,292.320,285.570,289.990,312190.44,1624629599999,90326882.25051,111375,158124.03,45763321.39311,0
1624629600000,289.910,294.380,286.210,287.660,324326.88,1624633199999,94252532.58030,111701,162387.28,47210268.08042,0
1624633200000,287.730,289.300,284.350,286.760,287761.11,1624636799999,82489468.88269,104937,138338.73,39668801.50458,0
1624636800000,286.760,288.910,278.020,279.910,433766.16,1624640399999,122474266.53050,140680,196661.19,55539472.52382,0
1624640400000,279.950,283.840,276.000,277.360,287524.02,1624643999999,80572026.41661,110714,144850.60,40607236.58586,0
1624644000000,277.420,284.280,275.160,283.140,262914.20,1624647599999,73916066.49707,102474,141625.60,39837598.01246,0
1624647600000,283.150,288.480,279.310,286.060,242312.90,1624651199999,69082987.97686,94291,127622.10,36415039.38907,0
1624651200000,286.070,287.500,283.100,285.580,141552.79,1624654799999,40379638.78378,67356,63773.67,18199329.25138,0
1624654800000,285.570,286.000,280.550,282.830,146621.90,1624658399999,41507141.32481,73041,73441.96,20789660.28379,0
1624658400000,282.840,285.000,278.000,278.760,165793.35,1624661999999,46720410.46814,81180,79991.23,22547002.75322,0
1624662000000,278.750,285.000,278.190,280.750,137103.01,1624665599999,38664845.18516,71788,68163.19,19225994.25414,0
1624665600000,280.740,286.700,278.390,285.560,228145.50,1624669199999,64519634.84027,94419,116697.49,33008887.28667,0
1624669200000,285.540,286.630,278.210,282.780,170907.71,1624672799999,48193637.71792,80888,86305.82,24346012.68760,0
1624672800000,282.790,284.620,278.520,282.060,168201.60,1624676399999,47343865.06855,77359,78872.80,22203641.58236,0
1624676400000,282.040,284.500,280.570,282.840,124832.30,1624679999999,35343318.72730,67666,63578.05,18003289.75126,0
1624680000000,282.850,287.630,282.750,287.050,115594.74,1624683599999,32931356.75889,61536,63971.05,18229775.58169,0
1624683600000,287.070,290.490,285.360,286.550,181860.44,1624687199999,52346432.34970,77938,89530.40,25779885.14272,0
1624687200000,286.560,288.490,281.300,281.970,160400.04,1624690799999,45731822.58589,74255,70333.39,20055009.47330,0
1624690800000,281.970,282.770,266.170,269.080,519829.68,1624694399999,142105439.69053,165333,237427.66,64899932.71549,0
1624694400000,269.090,271.500,263.840,268.130,521046.62,1624697999999,139212761.10184,157723,266903.26,71321334.03139,0
1624698000000,268.120,276.250,266.390,273.430,340450.07,1624701599999,92381923.27620,115956,174783.77,47425115.78127,0
1624701600000,273.480,275.350,269.120,273.000,206691.74,1624705199999,56276742.34189,91091,98922.61,26942117.06288,0
1624705200000,272.990,280.800,272.990,278.930,305149.51,1624708799999,84629387.80846,106029,159448.51,44224607.93680,0
1624708800000,278.920,280.720,275.750,276.030,208422.25,1624712399999,58005435.26231,83847,100887.96,28084645.89399,0
1624712400000,276.020,279.700,269.500,269.620,294989.14,1624715999999,80928758.24823,107677,134325.44,36857826.27320,0
1624716000000,269.700,276.170,266.350,273.490,352488.55,1624719599999,95460499.06843,118906,196529.62,53264053.81949,0
1624719600000,273.500,274.540,270.010,273.120,230651.39,1624723199999,62702896.29779,94567,114423.39,31111528.11254,0
1624723200000,273.180,273.390,265.120,269.350,284223.58,1624726799999,76273103.60782,105124,134579.56,36118653.16180,0
1624726800000,269.410,273.850,267.300,273.460,183400.69,1624730399999,49502737.21849,83971,93964.24,25379890.67729,0
1624730400000,273.470,274.990,270.480,271.570,136881.72,1624733999999,37326830.48665,66406,63237.45,17254926.89968,0
1624734000000,271.550,272.790,270.610,271.660,70827.17,1624737599999,19251273.98890,49520,36899.15,10029197.43000,0
1624737600000,271.640,272.090,268.670,270.330,96736.34,1624741199999,26135615.67210,57064,45052.40,12174330.00210,0
1624741200000,270.340,271.650,268.130,271.210,77741.99,1624744799999,20966832.00436,50455,39984.70,10786346.87706,0
1624744800000,271.220,275.790,271.220,275.330,117424.69,1624748399999,32131538.24326,58121,65107.88,17816265.97766,0
1624748400000,275.340,279.500,273.750,279.380,124884.36,1624751999999,34495516.01696,63251,67560.15,18670758.65636,0
1624752000000,279.400,283.940,277.500,281.850,232761.27,1624755599999,65428708.11806,88248,119494.58,33602227.31717,0
1624755600000,281.860,285.390,280.240,283.780,169496.03,1624759199999,48006695.28957,74739,90954.20,25767945.49377,0
1624759200000,283.780,286.550,282.730,285.020,152879.43,1624762799999,43549325.37482,67414,76319.52,21746039.98192,0
1624762800000,285.010,286.330,281.880,286.100,140467.70,1624766399999,39933560.48620,67192,69146.37,19668912.28304,0
1624766400000,286.140,287.400,283.250,285.020,120052.61,1624769999999,34199225.27586,60752,60899.35,17351522.72066,0
1624770000000,285.010,285.500,277.990,279.090,194016.74,1624773599999,54618740.51044,77234,81825.90,23048015.83390,0
1624773600000,279.090,281.780,277.230,279.300,168183.11,1624777199999,47011035.83147,73668,85960.23,24037466.97401,0
1624777200000,279.300,282.950,279.040,281.540,181686.59,1624780799999,51065520.15264,77475,90977.87,25576720.62964,0
1624780800000,281.520,284.000,279.940,280.340,152807.27,1624784399999,43075700.39955,68594,75023.72,21158758.25446,0
1624784400000,280.340,281.800,275.380,276.810,212576.23,1624787999999,59121931.35611,81275,102078.14,28390126.55030,0
1624788000000,276.760,278.420,275.420,276.660,124985.15,1624791599999,34620244.69810,67753,62770.93,17390287.80910,0
1624791600000,276.700,280.900,275.680,278.720,173612.70,1624795199999,48354153.24055,81309,92468.97,25760899.50974,0
1624795200000,278.690,281.350,277.850,279.240,132221.99,1624798799999,36960421.49174,66013,64228.60,17956687.48364,0
1624798800000,279.240,280.500,276.000,277.170,164519.79,1624802399999,45759722.76831,76535,77997.48,21698343.88700,0
1624802400000,277.180,277.200,273.420,276.360,194258.66,1624805999999,53515554.56224,86164,93792.74,25842832.31130,0
1624806000000,276.360,277.530,274.010,276.800,140196.30,1624809599999,38682720.89110,71020,72534.05,20021308.10400,0
1624809600000,276.800,277.610,271.600,272.710,200229.63,1624813199999,54908815.24562,81248,92521.66,25378742.07210,0
1624813200000,272.680,273.450,271.110,272.680,126566.87,1624816799999,34467355.91741,63285,62092.19,16914242.31490,0
1624816800000,272.690,272.690,269.240,271.820,182934.14,1624820399999,49540602.31276,78001,90858.10,24613670.38880,0
1624820400000,271.840,272.860,269.840,271.780,86486.23,1624823999999,23484588.91130,54934,42787.55,11621643.05520,0
1624824000000,271.770,272.490,270.220,270.590,90799.47,1624827599999,24639265.12160,55660,48506.51,13163720.85580,0
1624827600000,270.560,273.330,270.000,273.170,96734.70,1624831199999,26273380.88562,56256,53220.97,14456333.36292,0
1624831200000,273.180,287.750,272.750,286.160,448093.64,1624834799999,126041927.84426,136885,240700.33,67679436.57636,0
1624834800000,286.170,291.590,284.270,290.700,225315.24,1624838399999,64731856.29100,84697,117653.33,33805947.95718,0
1624838400000,290.700,291.900,287.510,289.060,231317.11,1624841999999,67047106.11646,83484,109503.86,31747377.75420,0
1624842000000,289.100,291.250,285.380,285.380,169883.20,1624845599999,49021139.97484,68808,76306.25,22035902.58930,0
1624845600000,285.390,288.200,285.320,286.620,99789.71,1624849199999,28657815.04010,54863,52175.64,14985126.67730,0
1624849200000,286.650,288.080,284.320,284.930,100021.41,1624852799999,28587226.32741,55513,43239.16,12359662.48490,0
1624852800000,284.940,286.670,283.650,284.580,95395.55,1624856399999,27184973.50970,51739,44535.52,12693823.89720,0
1624856400000,284.580,287.550,284.550,287.000,103779.44,1624859999999,29708631.94156,56640,55774.00,15968893.63806,0
1624860000000,287.000,290.000,285.810,287.310,140836.50,1624863599999,40502758.99640,70295,68242.21,19635678.67102,0
1624863600000,287.320,295.990,286.510,294.240,302608.51,1624867199999,88469284.17808,107517,154490.83,45150429.89588,0
1624867200000,294.290,296.330,292.000,293.810,241521.33,1624870799999,70910879.44616,84551,122133.49,35865817.36140,0
1624870800000,293.820,296.820,288.440,289.370,272458.83,1624874399999,79562187.78202,89154,121500.99,35500067.21308,0
1624874400000,289.370,290.600,283.400,285.890,291557.97,1624877999999,83505211.54705,107567,142265.55,40752842.75196,0
1624878000000,285.900,287.270,284.140,285.380,145157.84,1624881599999,41478877.43172,68371,73702.81,21064972.86120,0
1624881600000,285.380,288.680,283.900,287.900,228466.31,1624885199999,65470133.82794,91587,122128.42,35012590.60582,0
1624885200000,287.900,288.540,285.710,286.690,123478.18,1624888799999,35437312.36470,65223,56893.28,16331100.08950,0
1624888800000,286.680,290.410,285.820,290.110,148551.89,1624892399999,42851027.89302,68532,81153.94,23414782.18052,0
1624892400000,290.110,299.000,289.310,299.000,364666.54,1624895999999,107182932.06666,116485,193378.47,56869380.63926,0
1624896000000,298.970,299.450,295.160,297.030,315602.44,1624899599999,93677360.02056,97662,154186.22,45779028.56130,0
1624899600000,297.030,297.200,292.720,293.920,184466.41,1624903199999,54415602.13754,74075,77882.09,22973939.93790,0
1624903200000,293.930,295.160,292.010,292.560,133320.74,1624906799999,39097882.36753,59509,68124.58,19982740.67380,0
1624906800000,292.550,296.000,291.810,293.980,160948.64,1624910399999,47322372.03255,69569,85862.50,25245780.18740,0
1624910400000,293.940,296.000,292.020,294.930,96821.54,1624913999999,28455942.10683,54766,47880.73,14076425.86820,0
1624914000000,294.950,296.770,293.720,295.500,66995.75,1624917599999,19759318.36650,45747,33126.49,9773039.60510,0
1624917600000,295.500,295.500,288.010,289.860,168867.19,1624921199999,49073162.92540,75501,75160.65,21836804.64760,0
1624921200000,289.860,289.980,286.670,289.820,95906.73,1624924799999,27661057.90656,55290,48065.56,13866629.06690,0
1624924800000,289.820,297.570,289.080,296.760,189740.61,1624928399999,55801487.29856,80366,98386.09,28922021.89316,0
1624928400000,296.780,298.190,293.690,294.790,168661.82,1624931999999,49847232.43284,70926,82003.23,24235910.67190,0
1624932000000,294.800,297.610,292.000,292.480,141661.21,1624935599999,41753941.53461,62391,68030.42,20061266.53094,0
1624935600000,292.480,295.390,291.890,294.180,92732.63,1624939199999,27247157.11915,52180,45320.71,13316837.16130,0
1624939200000,294.150,296.780,293.640,294.990,96998.87,1624942799999,28635555.01900,53442,50989.07,15054817.02070,0
1624942800000,294.990,296.190,292.020,293.750,114555.80,1624946399999,33657264.50393,60044,55182.89,16213318.03400,0
1624946400000,293.730,298.870,293.010,298.220,173264.39,1624949999999,51300963.33494,70337,86694.75,25675851.04234,0
1624950000000,298.220,301.880,295.220,296.370,287378.16,1624953599999,85789356.11286,98449,140645.56,41998618.30992,0
1624953600000,296.380,302.090,294.160,299.690,282783.38,1624957199999,84434965.41372,95215,143724.94,42933232.50289,0
1624957200000,299.690,303.940,297.730,302.680,214971.96,1624960799999,64703867.95721,84692,110022.83,33119802.30371,0
1624960800000,302.680,307.400,300.410,306.310,238372.43,1624964399999,72388432.05367,88860,122123.16,37102719.49487,0
1624964400000,306.320,308.810,305.190,307.510,242216.77,1624967999999,74356688.13824,86036,121293.48,37241022.13454,0
1624968000000,307.510,311.720,304.380,307.200,387333.22,1624971599999,119471655.88865,122856,189912.48,58599763.76138,0
1624971600000,307.180,315.000,304.850,313.170,415648.06,1624975199999,129281371.61356,120679,205889.40,64073715.46135,0
1624975200000,313.190,315.640,309.960,312.520,294132.86,1624978799999,92020109.64982,91987,132543.26,41480481.29964,0
1624978800000,312.500,313.390,306.000,309.500,323162.25,1624982399999,100190821.60584,101404,148031.73,45897588.71572,0
1624982400000,309.460,310.450,306.300,307.640,267030.84,1624985999999,82359437.02345,88466,133033.38,41043540.24272,0
1624986000000,307.640,310.820,307.180,308.290,175161.02,1624989599999,54064566.56006,70452,87420.05,26986957.86052,0
1624989600000,308.300,308.750,304.000,307.010,147092.22,1624993199999,45043736.36536,65168,68450.65,20964588.75442,0
1624993200000,307.010,307.660,304.840,307.050,95152.84,1624996799999,29151666.99994,51971,44942.27,13769433.29034,0
1624996800000,307.010,307.560,302.000,302.460,134458.42,1625000399999,41007684.50805,61501,60451.36,18451411.33564,0
1625000400000,302.430,307.960,302.390,306.790,103013.18,1625003999999,31404179.07257,54286,52408.68,15979164.76487,0
1625004000000,306.780,306.950,298.220,299.660,216768.52,1625007599999,65376925.94320,83674,94945.51,28635923.89921,0
1625007600000,299.640,304.260,299.230,300.760,127923.76,1625011199999,38557027.77489,65350,63286.25,19072875.37257,0
1625011200000,300.760,302.880,295.220,300.230,215679.83,1625014799999,64602927.59713,86841,103194.90,30917339.04679,0
1625014800000,300.230,300.260,296.190,299.390,124781.13,1625018399999,37195898.84739,62679,62891.88,18746380.41630,0
1625018400000,299.390,301.400,296.770,300.010,109796.19,1625021999999,32835475.27295,58981,53049.26,15867583.34865,0
1625022000000,300.020,300.020,292.660,293.940,196732.57,1625025599999,58167938.61528,78478,87406.96,25849875.01080,0
1625025600000,293.940,297.660,292.200,292.350,212763.84,1625029199999,62736254.97271,84067,104867.42,30927031.10504,0
1625029200000,292.320,296.490,291.150,294.930,149811.01,1625032799999,44128785.25739,68698,73713.22,21717448.70034,0
1625032800000,294.920,298.750,294.260,297.660,157938.11,1625036399999,46961380.59464,73542,84140.64,25021882.42764,0
1625036400000,297.660,300.830,295.450,300.350,181775.33,1625039999999,54277983.01402,74152,87765.83,26207925.49912,0
1625040000000,300.350,300.370,292.770,293.440,225168.86,1625043599999,66896813.49588,82354,102406.56,30428218.53040,0
1625043600000,293.430,294.450,289.000,291.800,214707.55,1625047199999,62745461.94208,87037,101635.77,29719846.43915,0
1625047200000,291.800,293.940,291.120,292.550,153357.87,1625050799999,44863776.53800,68269,77090.95,22555421.20340,0
1625050800000,292.550,294.500,290.410,293.430,211747.16,1625054399999,62007257.39954,75552,108000.86,31627816.69214,0
1625054400000,293.440,294.260,290.520,291.350,160644.43,1625057999999,46980584.43075,66178,68157.48,19929460.34960,0
1625058000000,291.360,291.970,288.050,290.910,180219.00,1625061599999,52185692.90712,76593,88672.93,25678044.80320,0
1625061600000,290.900,292.760,288.570,289.430,176717.73,1625065199999,51391602.89280,73372,83652.95,24323076.61698,0
1625065200000,289.460,289.890,281.300,283.290,385148.69,1625068799999,109598587.41393,115577,172841.38,49184448.50940,0
1625068800000,283.250,285.500,281.370,283.130,182648.40,1625072399999,51882712.69691,76113,93662.29,26610006.73461,0
1625072400000,283.130,289.330,283.080,288.600,192603.11,1625075999999,55245844.66180,78290,109255.98,31345326.93720,0
1625076000000,288.600,293.670,287.610,293.030,196521.79,1625079599999,57058160.50388,81987,108277.07,31447614.27168,0
1625079600000,292.990,297.300,291.430,296.510,189779.02,1625083199999,55883284.90608,76509,95899.28,28247461.36888,0
1625083200000,296.500,300.800,293.500,296.750,331678.27,1625086799999,98818312.45734,104357,168469.04,50220441.91186,0
1625086800000,296.750,301.620,296.700,299.160,153349.45,1625090399999,45902980.55962,73653,79576.59,23823936.40852,0
1625090400000,299.170,303.000,297.200,300.800,158945.72,1625093999999,47754062.28221,71953,76862.04,23094436.33991,0
1625094000000,300.800,304.760,300.460,303.440,150902.93,1625097599999,45627441.75861,65409,79771.31,24124826.73991,0
1625097600000,303.500,303.840,298.320,300.310,168138.11,1625101199999,50574341.61960,71934,80783.99,24303514.42827,0
1625101200000,300.300,303.100,300.070,301.680,79029.21,1625104799999,23823781.63934,53894,41516.12,12516042.37174,0
1625104800000,301.680,302.000,294.200,295.290,181446.66,1625108399999,53887212.06226,77341,77878.57,23129877.99840,0
1625108400000,295.290,296.480,291.470,291.630,142509.44,1625111999999,41830549.33412,64049,62655.59,18395874.87090,0
1625112000000,291.630,294.260,290.910,293.970,158067.53,1625115599999,46254700.46158,67733,79417.45,23248345.86468,0
1625115600000,293.970,294.200,291.100,293.290,98624.40,1625119199999,28870544.55514,57444,46134.33,13510257.48884,0
1625119200000,293.290,295.840,285.080,285.570,242687.66,1625122799999,70467684.74804,93333,110335.08,32068491.49660,0
1625122800000,285.580,287.950,284.100,284.250,215533.35,1625126399999,61653395.49310,86556,107858.84,30863116.35076,0
1625126400000,284.310,287.000,283.740,286.380,172754.49,1625129999999,49338035.03990,79074,89699.74,25622984.91660,0
1625130000000,286.360,287.350,283.380,285.000,173447.81,1625133599999,49516855.99668,74077,83821.29,23937470.88856,0
1625133600000,284.990,286.900,283.850,285.320,151434.17,1625137199999,43265072.29850,71063,75703.46,21630407.01590,0
1625137200000,285.340,290.280,285.110,289.770,206617.98,1625140799999,59593854.49148,87959,112425.34,32426795.32318,0
1625140800000,289.760,291.500,287.410,289.690,156608.23,1625144399999,45319484.58070,73653,78150.69,22621140.04410,0
1625144400000,289.690,291.000,287.260,287.430,134066.11,1625147999999,38789874.62306,66104,62127.85,17981399.29980,0
1625148000000,287.420,289.600,285.000,286.690,169741.08,1625151599999,48691129.80087,74129,82713.48,23730504.04230,0
1625151600000,286.650,290.790,286.200,288.310,167951.86,1625155199999,48476558.12058,72607,85032.55,24546465.87902,0
1625155200000,288.320,288.740,285.070,285.290,135971.25,1625158799999,38971101.07881,67286,66002.16,18920348.60600,0
1625158800000,285.310,288.540,284.690,287.940,106118.73,1625162399999,30461919.55548,59516,56937.12,16349989.65376,0
1625162400000,287.950,289.890,286.500,287.480,100892.17,1625165999999,29110528.61858,54849,45792.29,13220955.70792,0
1625166000000,287.480,287.990,280.100,283.000,291404.82,1625169599999,82499303.42813,98055,131375.05,37193115.11368,0
1625169600000,283.000,287.360,282.990,287.250,119338.09,1625173199999,34084855.82789,63686,59144.83,16890216.36029,0
1625173200000,287.190,288.860,285.740,288.160,89894.68,1625176799999,25847964.19012,55869,44621.50,12832547.64912,0
1625176800000,288.170,289.170,287.510,288.630,47486.97,1625180399999,13703779.77520,42133,25247.34,7286663.97040,0
1625180400000,288.590,289.220,287.000,287.380,72609.25,1625183999999,20912216.96940,50085,36106.33,10400654.01720,0
1625184000000,287.380,290.570,286.330,289.940,101338.53,1625187599999,29291111.45320,59220,56548.70,16349067.99990,0
1625187600000,289.950,290.240,284.010,284.460,96070.14,1625191199999,27511097.65709,57516,43406.67,12432220.31200,0
1625191200000,284.430,285.590,282.610,283.820,105536.35,1625194799999,29989610.28948,55106,51682.08,14690756.36720,0
1625194800000,283.810,284.800,276.480,277.810,204953.23,1625198399999,57462543.28815,84464,91092.98,25558000.72320,0
1625198400000,277.810,281.180,276.700,280.330,147386.98,1625201999999,41135713.75035,69845,80707.02,22527060.23574,0
1625202000000,280.330,282.000,277.250,279.140,145721.07,1625205599999,40779559.29122,67705,73191.65,20492371.57376,0
1625205600000,279.160,280.790,277.630,279.730,116722.87,1625209199999,32589008.49309,62221,59117.25,16508507.63929,0
1625209200000,279.710,284.440,279.170,283.090,139925.78,1625212799999,39478216.32102,66787,76841.73,21682759.78752,0
1625212800000,283.090,283.600,280.750,281.340,174860.15,1625216399999,49334055.81270,75017,84585.20,23866359.31540,0
1625216400000,281.310,281.560,277.080,278.360,185517.57,1625219999999,51689277.95405,76654,89821.85,25025966.76670,0
1625220000000,278.360,279.340,276.510,278.020,158060.07,1625223599999,43884580.56620,67523,76356.26,21204248.67150,0
1625223600000,278.020,279.980,276.500,278.080,141699.51,1625227199999,39429742.03476,64853,71090.45,19787973.13055,0
1625227200000,278.080,280.550,275.930,279.600,192676.54,1625230799999,53615580.91095,75700,98297.70,27374329.00355,0
1625230800000,279.590,282.290,278.400,281.140,174987.15,1625234399999,49065417.03536,73785,90950.98,25504397.28826,0
1625234400000,281.140,283.960,279.750,283.930,153028.55,1625237999999,43182104.43056,66090,82113.28,23176906.85946,0
1625238000000,283.960,284.600,281.790,284.450,123445.85,1625241599999,34954284.86630,60290,60198.19,17051695.83900,0
1625241600000,284.420,284.540,282.090,283.230,94388.37,1625245199999,26733042.81230,55811,46196.33,13084706.09850,0
1625245200000,283.260,284.300,281.730,282.920,91285.56,1625248799999,25823122.63030,55592,44156.87,12491191.98250,0
1625248800000,282.920,283.090,280.710,281.720,80970.55,1625252399999,22825113.61750,50282,40813.97,11506129.86740,0
1625252400000,281.720,283.180,281.260,282.980,57505.28,1625255999999,16221176.73750,44971,30784.69,8684675.61450,0
1625256000000,282.970,283.090,280.420,281.000,70472.35,1625259599999,19837564.37314,50668,36618.22,10309337.30930,0
1625259600000,281.020,284.400,280.870,283.660,74443.78,1625263199999,21064502.76588,48341,38645.22,10933518.25408,0
1625263200000,283.650,287.720,283.030,287.400,89774.93,1625266799999,25580157.65689,52695,53973.42,15383613.12949,0
1625266800000,287.420,287.750,286.120,286.830,92832.42,1625270399999,26632728.36440,52717,44070.80,12644384.34550,0
1625270400000,286.840,287.930,284.120,284.800,86567.66,1625273999999,24751271.78982,49826,42224.83,12076332.12190,0
1625274000000,284.800,286.830,284.450,286.040,47030.17,1625277599999,13438820.32070,41462,25792.59,7371782.45260,0
1625277600000,286.040,286.290,285.070,285.600,43567.74,1625281199999,12444865.79340,40584,21086.31,6023632.55780,0
1625281200000,285.590,285.590,282.500,284.490,74693.93,1625284799999,21220331.63418,46121,34514.96,9806281.76880,0
1625284800000,284.490,285.300,283.570,285.010,52293.04,1625288399999,14875987.17040,41542,25653.39,7298369.94330,0
1625288400000,285.010,286.950,284.130,286.610,59043.83,1625291999999,16870922.13022,42807,31600.85,9030102.77942,0
1625292000000,286.610,287.310,286.250,286.530,59353.34,1625295599999,17024477.91696,44397,30145.14,8647238.17146,0
1625295600000,286.530,295.500,285.520,293.720,280227.29,1625299199999,81682441.67314,95829,152129.39,44320061.20914,0
1625299200000,293.710,294.990,292.410,292.860,147958.85,1625302799999,43377399.04150,62679,70178.58,20578137.00860,0
1625302800000,292.850,296.240,292.840,294.980,159396.05,1625306399999,46951857.89290,72497,81939.59,24138441.76130,0
1625306400000,294.980,295.500,293.800,294.850,86715.04,1625309999999,25548995.17810,50202,41054.93,12098380.08650,0
1625310000000,294.860,295.120,292.770,294.110,96627.10,1625313599999,28375186.10460,59546,44384.40,13034550.73780,0
1625313600000,294.100,295.550,293.000,293.470,99223.53,1625317199999,29183944.32500,54945,46685.47,13734848.28960,0
1625317200000,293.470,296.400,292.810,295.540,152239.88,1625320799999,44846848.04750,63930,84358.83,24853163.82220,0
1625320800000,295.540,295.790,294.090,295.540,74113.15,1625324399999,21851545.80090,46869,40572.99,11965006.47770,0
1625324400000,295.560,299.260,295.200,297.330,218327.47,1625327999999,64971519.64554,81217,107652.81,32036156.10364,0
1625328000000,297.330,298.960,296.630,298.180,121216.90,1625331599999,36119397.97170,54672,60998.12,18176187.58090,0
1625331600000,298.190,303.330,298.040,301.200,225246.11,1625335199999,67702390.95913,75032,120484.67,36218357.88603,0
1625335200000,301.190,301.560,298.130,298.230,118160.10,1625338799999,35398040.94372,50598,50110.06,15015689.69890,0
1625338800000,298.230,299.730,297.500,299.090,84637.46,1625342399999,25296253.62870,43049,39317.25,11751877.41990,0
1625342400000,299.090,300.500,298.900,300.240,63497.31,1625345999999,19026458.95730,37379,29403.20,8811043.67220,0
1625346000000,300.240,301.670,297.100,297.320,85034.83,1625349599999,25498240.28020,43082,35700.91,10711586.79300,0
1625349600000,297.300,299.110,294.290,298.380,164424.71,1625353199999,48834480.83490,62394,73560.69,21861425.79216,0
1625353200000,298.420,298.460,295.520,298.070,100749.20,1625356799999,29915949.16830,43925,48008.88,14255499.19350,0
1625356800000,298.100,298.110,295.100,295.180,78592.29,1625360399999,23332797.28940,43325,33466.16,9937575.85270,0
1625360400000,295.150,296.000,292.500,293.400,125654.32,1625363999999,36940128.09634,51744,61194.89,17994556.09420,0
1625364000000,293.400,295.980,292.510,295.130,66821.29,1625367599999,19688210.50970,37078,35971.92,10600947.41200,0
1625367600000,295.130,296.800,294.410,295.680,55904.52,1625371199999,16542954.35908,35718,27419.86,8115413.16728,0
1625371200000,295.670,299.920,295.430,299.430,83012.36,1625374799999,24751366.47888,35925,46793.45,13950815.22368,0
1625374800000,299.450,304.000,298.120,303.290,168088.76,1625378399999,50631287.30381,55138,89708.06,27025064.50581,0
1625378400000,303.290,307.790,302.430,306.360,228357.24,1625381999999,69704829.58311,63680,119390.82,36446920.22961,0
1625382000000,306.380,308.860,305.740,308.100,166879.36,1625385599999,51305828.79610,51901,79926.89,24578524.83290,0
1625385600000,308.120,309.120,305.120,306.550,149276.14,1625389199999,45780744.71760,45540,69006.21,21168686.00280,0
1625389200000,306.490,306.650,304.000,305.060,118121.35,1625392799999,36003496.32581,39289,55594.49,16943883.91090,0
1625392800000,305.070,306.490,304.350,306.130,79431.30,1625396399999,24266603.69290,30471,42691.32,13044511.10300,0
1625396400000,306.130,307.360,305.120,305.850,98771.34,1625399999999,30260856.00982,36815,44579.79,13660599.50332,0
1625400000000,305.850,306.020,301.350,302.090,174951.17,1625403599999,53177237.15872,73797,76101.00,23137520.63240,0
1625403600000,302.100,304.550,302.090,303.610,96389.60,1625407199999,29246938.51071,53691,48530.06,14726952.43581,0
1625407200000,303.610,306.380,303.010,305.770,122969.09,1625410799999,37489627.83240,60825,64016.38,19520075.21820,0
1625410800000,305.780,309.500,305.600,309.050,176063.20,1625414399999,54161163.11387,74583,88526.18,27231297.52027,0
1625414400000,309.060,310.360,306.760,308.080,193597.61,1625417999999,59711256.55738,75957,96525.09,29778537.91362,0
1625418000000,308.050,312.840,307.220,312.140,180828.89,1625421599999,56137096.78371,76375,93173.84,28933336.23261,0
1625421600000,312.150,313.560,310.500,311.630,158725.84,1625425199999,49499812.86278,64868,78041.59,24340686.49668,0
1625425200000,311.630,313.120,311.150,312.120,91854.01,1625428799999,28659992.97100,53505,46733.64,14581479.12670,0
1625428800000,312.130,312.600,310.760,312.000,71062.58,1625432399999,22161840.53750,47367,32002.70,9981029.05200,0
1625432400000,312.000,314.880,311.600,314.360,136771.71,1625435999999,42890907.09690,59999,76905.50,24122508.15380,0
1625436000000,314.370,314.710,306.820,307.550,210978.87,1625439599999,65507208.28268,75877,91689.99,28477544.58420,0
1625439600000,307.580,310.110,305.660,307.580,158168.26,1625443199999,48730465.04358,68330,74456.72,22946567.29414,0
1625443200000,307.590,307.600,302.720,303.290,212251.27,1625446799999,64742604.77368,83081,97060.68,29613210.52920,0
1625446800000,303.270,305.090,299.100,300.780,213370.34,1625450399999,64396028.89746,78952,94239.60,28455729.46277,0
1625450400000,300.780,302.300,297.240,299.400,185037.79,1625453999999,55519813.39875,69528,85604.50,25694218.29210,0
1625454000000,299.380,301.380,297.300,299.800,135347.61,1625457599999,40517186.86130,61012,71052.60,21271918.94450,0
1625457600000,299.810,301.500,296.650,298.370,160308.69,1625461199999,47949844.16209,71153,80276.91,24017287.53965,0
1625461200000,298.360,300.160,297.220,300.020,126224.00,1625464799999,37711665.67400,60047,63323.57,18921591.25890,0
1625464800000,300.010,301.180,298.170,300.200,116601.81,1625468399999,34934389.76570,59947,57603.42,17260985.72450,0
1625468400000,300.190,300.260,298.120,300.060,85407.26,1625471999999,25556784.03310,50958,43407.78,12990785.61060,0
1625472000000,300.070,300.760,298.800,300.540,87463.46,1625475599999,26221477.51500,48645,43073.67,12915136.34700,0
1625475600000,300.530,303.070,300.260,301.710,135710.91,1625479199999,40985168.22381,66021,70472.72,21284212.73711,0
1625479200000,301.700,305.710,301.520,305.110,149059.40,1625482799999,45337510.38561,69174,82708.44,25157732.14131,0
1625482800000,305.110,305.500,292.110,293.540,435130.40,1625486399999,129794845.51400,136788,194502.35,58032583.81470,0
1625486400000,293.530,296.560,292.380,294.430,203983.70,1625489999999,60142178.66590,83216,104734.54,30886374.70570,0
1625490000000,294.430,297.350,294.040,296.150,134087.78,1625493599999,39695010.04784,65717,68458.09,20266966.76324,0
1625493600000,296.170,298.250,295.010,297.730,116662.05,1625497199999,34629116.45700,60010,55884.18,16594387.85640,0
1625497200000,297.740,298.390,294.760,295.900,147875.61,1625500799999,43864691.84250,64649,70166.43,20818786.87440,0
1625500800000,295.900,298.190,295.600,297.310,101730.35,1625504399999,30243269.77060,38434,55044.22,16365657.72190,0
1625504400000,297.310,298.200,292.770,298.190,194917.91,1625507999999,57637068.05438,60401,91292.49,26995866.20004,0
1625508000000,298.180,303.190,298.170,301.250,228242.00,1625511599999,68626067.14183,64989,118957.24,35769738.92203,0
1625511600000,301.240,303.330,301.220,302.480,94199.46,1625515199999,28489635.86770,34814,43830.84,13257952.55920,0
1625515200000,302.480,304.010,300.010,302.060,146728.24,1625518799999,44344225.78990,47830,74771.32,22603150.92260,0
1625518800000,302.070,306.850,302.070,306.030,132125.50,1625522399999,40333156.65185,49218,67963.26,20747281.49315,0
1625522400000,306.010,306.600,303.570,304.070,82906.39,1625525999999,25272939.17780,30153,36642.29,11174489.50450,0
1625526000000,304.020,305.830,301.770,301.980,79899.06,1625529599999,24291143.95371,31183,35599.80,10826704.21660,0
1625529600000,302.000,306.890,301.680,305.800,126716.97,1625533199999,38599644.66552,44329,66766.32,20339933.71042,0
1625533200000,305.800,306.080,302.700,303.000,82018.23,1625536799999,24949113.57884,35099,38319.01,11656705.13050,0
1625536800000,302.990,304.860,301.730,304.820,83733.38,1625540399999,25380370.10718,50636,44108.69,13373316.20101,0
1625540400000,304.820,305.720,303.860,304.980,63158.74,1625543999999,19250408.53260,43369,27735.17,8454712.75600,0
1625544000000,304.970,316.140,304.930,315.170,406894.08,1625547599999,126956348.18648,126310,230473.13,71896158.72808,0
1625547600000,315.170,322.390,315.170,318.820,465570.06,1625551199999,148433279.63534,133849,232565.10,74145906.80004,0
1625551200000,318.820,320.010,317.470,318.000,179737.54,1625554799999,57346255.38275,73154,80258.16,25614139.47600,0
1625554800000,318.000,321.880,317.140,320.380,164833.30,1625558399999,52616374.67000,72652,90089.31,28766410.62560,0
1625558400000,320.340,321.510,317.230,320.090,177506.85,1625561999999,56623255.06575,74456,89825.78,28653541.96400,0
1625562000000,320.100,320.370,306.000,310.960,662350.05,1625565599999,206220227.30168,198882,294700.39,91690834.97722,0
1625565600000,310.960,311.410,307.000,309.000,251452.32,1625569199999,77643371.79010,96362,114233.32,35280111.30634,0
1625569200000,309.000,313.520,307.530,311.490,214481.50,1625572799999,66606180.60605,83454,109602.76,34045642.81375,0
1625572800000,311.450,318.120,308.820,317.050,339111.46,1625576399999,106376027.40020,116905,170423.56,53479391.84018,0
1625576400000,317.060,318.380,314.220,317.090,240705.14,1625579999999,76103876.01952,90278,107688.53,34055764.57620,0
1625580000000,317.050,318.500,314.630,316.480,171850.30,1625583599999,54419523.29502,80438,81426.97,25788189.25030,0
1625583600000,316.470,316.800,313.220,315.630,186198.55,1625587199999,58681755.20786,78232,89012.41,28059330.43990,0
1625587200000,315.630,317.970,313.850,316.620,151291.86,1625590799999,47736159.40151,69079,77601.07,24488933.96775,0
1625590800000,316.620,317.130,312.020,316.950,178620.55,1625594399999,56259566.68513,78049,86739.37,27332135.48412,0
1625594400000,316.950,320.710,316.000,317.750,234476.18,1625597999999,74711438.28255,86970,116252.31,37044818.68630,0
1625598000000,317.750,319.650,316.600,319.060,81965.51,1625601599999,26043090.03550,55003,44129.92,14024367.29260,0
1625601600000,319.060,319.880,315.300,316.820,95112.65,1625605199999,30199603.37246,56504,41821.68,13282540.79090,0
1625605200000,316.830,316.850,313.270,314.830,95947.88,1625608799999,30242293.55582,53230,46145.32,14549656.18880,0
1625608800000,314.830,317.990,314.240,317.480,76880.48,1625612399999,24313679.25195,46057,35607.28,11261917.79935,0
1625612400000,317.440,321.420,316.690,319.500,126839.44,1625615999999,40517423.42269,59155,63251.86,20210885.73229,0
1625616000000,319.500,325.100,318.040,322.500,269119.92,1625619599999,86632556.01402,100518,139591.62,44948187.84372,0
1625619600000,322.500,326.990,322.160,324.420,217834.66,1625623199999,70726881.84137,87817,109876.54,35681566.82329,0
1625623200000,324.420,324.860,321.070,324.790,123701.36,1625626799999,39930991.44830,62737,58439.67,18871242.99940,0
1625626800000,324.790,329.660,323.390,328.020,208510.29,1625630399999,68217471.05692,86153,107217.15,35082929.73902,0
1625630400000,328.040,332.500,326.480,331.750,278529.40,1625633999999,91944811.81110,101849,148411.84,48995518.91800,0
1625634000000,331.750,334.080,329.430,332.510,229855.88,1625637599999,76143840.96142,85797,116498.53,38605225.95302,0
1625637600000,332.500,336.850,332.040,333.650,269469.00,1625641199999,90085039.05348,90826,131219.20,43872232.68161,0
1625641200000,333.630,335.170,329.000,331.470,178140.21,1625644799999,59314392.51050,75985,80926.13,26958193.93840,0
1625644800000,331.470,335.250,331.110,332.690,175190.99,1625648399999,58393012.33901,75351,86530.86,28848016.30061,0
1625648400000,332.690,333.960,329.500,331.640,159139.40,1625651999999,52765953.25680,72625,76239.21,25278082.06720,0
1625652000000,331.650,331.920,328.040,329.500,173101.05,1625655599999,57138392.64303,70263,77085.05,25455439.51370,0
1625655600000,329.510,334.060,328.600,333.110,163816.84,1625659199999,54398803.17277,72689,87705.35,29120163.91867,0
1625659200000,333.110,336.650,332.680,334.940,278775.72,1625662799999,93401386.89684,95848,142699.59,47807032.94564,0
1625662800000,334.940,339.000,334.200,338.010,210133.61,1625666399999,70714874.19157,84121,111394.62,37499234.96813,0
1625666400000,338.000,339.440,333.140,334.660,245643.76,1625669999999,82614507.85501,89332,111476.80,37492774.06990,0
1625670000000,334.660,336.230,332.840,334.420,145053.01,1625673599999,48551746.55270,68167,71961.51,24087906.82680,0
1625673600000,334.430,336.200,331.490,334.630,146823.10,1625677199999,49051721.91574,66674,70859.77,23683915.67694,0
1625677200000,334.620,336.200,333.350,335.300,90123.85,1625680799999,30171847.80820,48850,43573.93,14587647.20340,0
1625680800000,335.310,338.340,334.380,337.560,122165.65,1625684399999,41154848.60675,60285,64239.49,21642132.07355,0
1625684400000,337.560,338.880,336.160,337.360,109386.11,1625687999999,36930834.36980,56263,53903.54,18201188.44830,0
1625688000000,337.360,337.370,335.000,335.800,88144.77,1625691599999,29641107.76940,49864,41813.45,14063022.39030,0
1625691600000,335.780,335.820,331.470,333.890,144158.57,1625695199999,48093463.76021,62449,63484.42,21185192.45520,0
1625695200000,333.850,334.170,330.420,332.300,113836.49,1625698799999,37831365.88360,59302,52922.43,17592175.63080,0
1625698800000,332.300,332.350,326.000,327.410,241746.27,1625702399999,79372584.52343,92169,109880.54,36072057.76076,0
1625702400000,327.430,328.270,317.000,319.090,415355.03,1625705999999,133735784.53881,132357,198140.28,63788391.40580,0
1625706000000,319.090,323.750,318.740,321.630,194991.91,1625709599999,62737172.59474,77458,101224.58,32572552.07458,0
1625709600000,321.650,324.360,321.000,324.110,132334.51,1625713199999,42758294.53520,61208,71612.21,23142458.75840,0
1625713200000,324.110,324.170,319.030,321.760,214202.67,1625716799999,68917466.03370,82427,99672.20,32069875.57860,0
1625716800000,321.730,321.730,316.100,319.180,219313.36,1625720399999,70000385.21131,82523,97155.10,31020355.00040,0
1625720400000,319.150,321.000,314.000,314.330,168687.09,1625723999999,53611479.60877,75786,76709.11,24407201.22380,0
1625724000000,314.290,322.730,313.850,317.780,297601.84,1625727599999,94951197.90680,105473,151603.15,48372136.63625,0
1625727600000,317.760,320.760,310.000,312.820,351786.31,1625731199999,110691624.89190,113912,158988.23,50047994.17368,0
1625731200000,312.800,315.780,310.010,315.530,270966.13,1625734799999,84758171.27632,97047,143526.48,44904712.72774,0
1625734800000,315.540,316.690,313.000,314.420,178908.09,1625738399999,56341518.69590,79614,88029.41,27727567.37710,0
1625738400000,314.420,317.320,313.520,314.330,144888.47,1625741999999,45707412.34110,67518,69666.49,21984762.35080,0
1625742000000,314.330,317.200,311.000,316.950,214931.24,1625745599999,67502700.99263,84817,108564.75,34106062.34972,0
1625745600000,316.950,318.360,314.280,314.800,190264.85,1625749199999,60125736.30807,74847,96214.60,30408873.01285,0
1625749200000,314.800,315.540,311.510,313.030,163654.56,1625752799999,51291882.63241,74450,78797.65,24702670.97330,0
1625752800000,313.040,315.170,312.520,313.960,159254.51,1625756399999,49979890.96596,68861,76641.74,24055474.74386,0
1625756400000,313.970,316.400,312.850,316.060,134328.28,1625759999999,42313363.85696,61155,66428.86,20929120.59576,0
1625760000000,316.070,316.330,313.600,315.250,126494.64,1625763599999,39837036.81950,61759,62214.77,19595209.45800,0
1625763600000,315.210,316.090,314.200,315.610,88429.15,1625767199999,27892036.72370,51346,44722.65,14107160.03190,0
1625767200000,315.610,316.600,314.090,315.530,75953.25,1625770799999,23941677.64190,50557,38398.73,12104944.73460,0
1625770800000,315.520,317.600,312.360,316.910,141967.09,1625774399999,44738870.31883,66081,68372.76,21556157.01801,0
1625774400000,316.920,317.500,312.700,313.130,97571.90,1625777999999,30743640.63278,54293,44741.43,14104302.78420,0
1625778000000,313.180,314.790,311.020,311.340,86166.03,1625781599999,26974175.88779,53606,38290.07,11990443.72130,0
1625781600000,311.340,312.200,304.100,305.180,288334.77,1625785199999,88639930.89243,105206,122043.49,37497420.80430,0
1625785200000,305.170,310.920,305.110,309.780,137141.84,1625788799999,42377567.39888,66986,73359.49,22665497.51628,0
1625788800000,309.770,310.140,301.910,302.260,228638.34,1625792399999,69801609.47219,92919,105923.81,32348092.13370,0
1625792400000,302.260,304.920,301.520,304.120,163698.96,1625795999999,49626603.62639,72637,84410.21,25593951.87092,0
1625796000000,304.130,308.200,302.400,307.770,131554.77,1625799599999,40226337.88787,66859,70459.68,21549258.68307,0
1625799600000,307.780,309.430,306.460,308.690,127924.12,1625803199999,39418942.80940,64050,60721.54,18714856.91410,0
1625803200000,308.720,311.760,308.070,310.820,130636.49,1625806799999,40550905.33182,64624,66473.33,20637789.78362,0
1625806800000,310.830,312.960,310.510,310.660,112303.62,1625810399999,34989516.17301,58306,57485.35,17912115.81431,0
1625810400000,310.660,311.130,308.680,309.770,126450.33,1625813999999,39202358.21992,60218,62500.66,19379379.09800,0
1625814000000,309.770,310.600,308.020,310.270,92042.89,1625817599999,28471680.14520,51292,46507.49,14388252.26400,0
1625817600000,310.270,310.320,305.650,306.840,157709.98,1625821199999,48463319.08067,67615,75319.62,23146801.89260,0
1625821200000,306.840,310.390,306.790,308.510,107564.43,1625824799999,33201774.06462,59365,54754.04,16902252.74032,0
1625824800000,308.520,310.070,308.000,309.280,95183.54,1625828399999,29414794.47950,52950,47440.00,14661983.90960,0
1625828400000,309.290,309.290,306.260,307.300,91018.52,1625831999999,27993248.42687,52087,42516.65,13076331.18320,0
1625832000000,307.300,309.490,305.160,309.370,173712.53,1625835599999,53357060.61100,72784,92574.26,28443591.69310,0
1625835600000,309.360,314.310,308.900,313.140,261577.41,1625839199999,81674457.98049,91589,130445.35,40728372.21549,0
1625839200000,313.140,316.500,312.140,315.760,182566.91,1625842799999,57389330.89672,73285,99738.14,31359094.89622,0
1625842800000,315.740,316.190,314.220,315.700,107313.78,1625846399999,33815918.75320,57016,47986.35,15123979.69310,0
1625846400000,315.620,317.500,313.490,314.730,119437.43,1625849999999,37660571.51780,61770,59237.04,18687138.46390,0
1625850000000,314.750,314.860,313.100,313.860,74508.60,1625853599999,23393027.06110,47206,36835.49,11567039.34590,0
1625853600000,313.870,314.260,312.140,312.970,65644.70,1625857199999,20563763.47981,46537,30410.27,9528467.43340,0
1625857200000,312.980,314.170,311.400,313.080,67262.74,1625860799999,21044762.50140,48460,34084.98,10666613.45010,0
1625860800000,313.080,314.100,312.130,314.080,45332.81,1625864399999,14201596.88410,42918,23902.10,7489045.96420,0
1625864400000,314.080,317.020,313.000,315.980,77829.07,1625867999999,24554208.75382,48861,40043.75,12634210.40372,0
1625868000000,315.980,319.250,315.950,319.000,93110.07,1625871599999,29585968.75935,53841,50725.94,16119722.25495,0
1625871600000,319.000,319.360,316.120,316.860,79033.33,1625875199999,25104189.58890,50496,34003.19,10800657.50280,0
1625875200000,316.860,321.000,316.020,318.540,148572.77,1625878799999,47433197.35359,68464,76253.12,24343865.92159,0
1625878800000,318.530,319.000,316.500,316.840,78620.48,1625882399999,24989592.27065,52183,34625.12,11007084.14700,0
1625882400000,316.840,317.150,314.500,315.420,89238.71,1625885999999,28186149.27492,52446,39992.71,12634781.14320,0
1625886000000,315.440,317.330,314.010,315.070,69619.35,1625889599999,21971767.63360,46620,33815.48,10676207.42580,0
1625889600000,315.060,315.530,312.200,312.520,108509.09,1625893199999,34063109.38377,52055,46199.68,14509940.97780,0
1625893200000,312.510,313.920,310.440,312.420,118077.43,1625896799999,36890271.60260,61676,53449.29,16704858.72550,0
1625896800000,312.400,314.390,311.800,313.640,73705.92,1625900399999,23060215.36760,49513,39088.77,12232356.22510,0
1625900400000,313.630,313.700,311.450,313.100,65499.08,1625903999999,20473808.95530,47065,31391.39,9814734.45330,0
1625904000000,313.110,314.780,312.210,313.590,91474.55,1625907599999,28692242.74720,52900,46399.18,14555134.75050,0
1625907600000,313.600,314.800,313.250,313.700,62325.04,1625911199999,19575159.24590,44665,28842.83,9060029.54390,0
1625911200000,313.700,314.500,310.920,311.100,112498.69,1625914799999,35162925.97940,60130,44839.25,14017764.81090,0
1625914800000,311.080,314.850,310.300,313.320,130436.03,1625918399999,40808423.97000,63016,71670.49,22428522.35500,0
1625918400000,313.320,314.480,312.000,313.830,88400.82,1625921999999,27680662.31350,50377,42616.99,13347730.42910,0
1625922000000,313.840,314.490,312.200,312.760,76066.00,1625925599999,23833754.37780,46949,35856.30,11237506.16160,0
1625925600000,312.750,313.790,312.270,313.580,56177.34,1625929199999,17588807.85930,40871,29386.70,9201805.75810,0
1625929200000,313.570,317.170,313.310,316.500,117085.23,1625932799999,36944260.71492,58536,63949.84,20176473.07262,0
1625932800000,316.490,319.740,315.700,318.100,166309.63,1625936399999,52889305.33765,68139,87856.03,27939364.34275,0
1625936400000,318.080,318.190,311.330,312.750,236652.27,1625939999999,74264912.45603,87295,107031.14,33581820.88730,0
1625940000000,312.740,314.610,312.060,314.490,63229.55,1625943599999,19801265.55970,44861,34113.44,10685684.52460,0
1625943600000,314.490,315.330,313.000,313.500,68695.25,1625947199999,21585500.82376,42567,31206.28,9808151.34676,0
1625947200000,313.500,314.250,311.350,313.640,88146.41,1625950799999,27585571.13189,54561,44002.90,13773197.91280,0
1625950800000,313.640,314.180,312.690,314.080,35090.86,1625954399999,11010479.57140,36231,18922.04,5937731.26540,0
1625954400000,314.080,316.890,313.840,316.380,69679.95,1625957999999,21965731.15742,45204,41515.50,13091792.75742,0
1625958000000,316.390,317.400,315.570,316.110,57090.79,1625961599999,18080969.58020,42669,26490.60,8391281.78770,0
1625961600000,316.100,318.090,315.060,317.430,79274.23,1625965199999,25108944.63535,52685,40930.87,12966782.10655,0
1625965200000,317.400,318.320,316.270,316.750,49244.46,1625968799999,15620781.07470,39854,24921.61,7906019.06180,0
1625968800000,316.750,317.050,315.120,315.610,55407.48,1625972399999,17515122.78626,37496,26320.88,8321661.99690,0
1625972400000,315.600,316.240,313.010,313.710,59310.18,1625975999999,18658151.21446,43023,24545.79,7722030.02550,0
1625976000000,313.710,313.960,312.000,313.160,75784.86,1625979599999,23705004.69321,46018,39074.88,12223530.76290,0
1625979600000,313.170,315.550,312.500,315.120,66950.24,1625983199999,21038025.29916,47180,35043.56,11014458.31556,0
1625983200000,315.160,316.370,314.000,314.550,67874.27,1625986799999,21392364.95556,46692,30661.73,9666459.61036,0
1625986800000,314.550,316.200,313.770,315.780,65783.31,1625990399999,20724399.11120,46978,35720.25,11254835.19930,0
1625990400000,315.770,317.680,314.770,316.810,101490.59,1625993999999,32113540.43455,51228,52255.08,16536454.96335,0
1625994000000,316.800,319.220,316.040,318.190,132639.18,1625997599999,42161126.12780,57817,71300.69,22665018.51090,0
1625997600000,318.180,319.800,317.560,318.920,132804.88,1626001199999,42331546.49250,60421,68049.70,21694010.05540,0
1626001200000,318.920,321.420,318.000,321.030,110963.32,1626004799999,35446135.65779,55175,64347.48,20564876.34419,0
1626004800000,321.030,323.380,319.560,320.830,187462.53,1626008399999,60253115.63206,79725,92803.97,29835961.90120,0
1626008400000,320.820,322.210,319.020,321.980,127568.29,1626011999999,40867975.05540,65047,62472.12,20018012.01650,0
1626012000000,321.970,323.710,320.700,323.390,117323.14,1626015599999,37775569.17228,62198,58518.56,18846453.07808,0
1626015600000,323.390,325.860,322.480,324.960,189926.00,1626019199999,61530735.88737,76029,96253.33,31188056.69897,0
1626019200000,324.950,325.460,322.690,324.560,136828.70,1626022799999,44348737.44490,67722,63829.57,20691591.01410,0
1626022800000,324.550,324.880,323.110,323.250,61488.56,1626026399999,19905560.71700,41907,31162.02,10088358.27100,0
1626026400000,323.240,323.750,321.000,323.570,96828.18,1626029999999,31206300.32200,48335,45689.80,14726020.02690,0
1626030000000,323.580,323.920,321.290,322.540,47608.39,1626033599999,15352465.53870,38094,22685.31,7315638.53210,0
1626033600000,322.550,323.010,320.150,320.720,59698.06,1626037199999,19210685.17230,38993,23928.51,7705839.65350,0
1626037200000,320.700,326.540,320.000,325.860,133872.78,1626040799999,43374782.35427,69141,75219.07,24371438.87507,0
1626040800000,325.850,326.720,322.830,323.200,98429.42,1626044399999,31962938.55878,55811,41449.50,13462213.89930,0
1626044400000,323.200,323.280,320.610,321.800,75271.27,1626047999999,24237380.03874,47163,37829.45,12184135.17140,0
1626048000000,321.810,324.130,320.000,323.260,93558.25,1626051599999,30142371.25864,58032,46923.70,15121250.73448,0
1626051600000,323.250,324.500,322.290,324.290,57661.69,1626055199999,18649709.83050,42697,26439.51,8551511.47480,0
1626055200000,324.290,326.500,323.600,326.110,74414.57,1626058799999,24200920.52329,49184,37194.65,12101919.07379,0
1626058800000,326.130,329.990,325.980,328.660,136803.62,1626062399999,44943978.10839,68632,70676.15,23219750.48319,0
1626062400000,328.660,329.890,327.090,327.540,114694.65,1626065999999,37646320.38600,58216,54499.48,17891190.77110,0
1626066000000,327.550,329.400,326.000,329.350,98611.80,1626069599999,32280871.49540,57887,49405.86,16177809.17450,0
1626069600000,329.340,333.900,328.050,333.100,178310.09,1626073199999,59082607.15145,80429,93937.31,31124009.00965,0
1626073200000,333.090,333.210,330.030,331.200,156962.82,1626076799999,52093917.54370,67139,72623.02,24104740.52320,0
1626076800000,331.210,334.000,330.500,331.320,147198.38,1626080399999,48928550.15600,68736,67973.26,22596926.70540,0
1626080400000,331.310,332.760,327.170,327.380,150595.37,1626083999999,49682261.20397,71491,65920.85,21755073.19130,0
1626084000000,327.380,327.400,323.020,324.570,267838.82,1626087599999,87207253.75749,94119,125241.38,40791618.54960,0
1626087600000,324.570,324.630,320.620,320.700,227139.52,1626091199999,73332358.43510,80893,103435.69,33397332.79710,0
1626091200000,320.710,323.400,320.180,322.850,186592.63,1626094799999,60072063.78176,75361,92637.37,29830553.40560,0
1626094800000,322.840,324.240,321.010,323.610,145755.47,1626098399999,47011925.91400,63515,71813.28,23166665.00800,0
1626098400000,323.600,323.990,321.510,321.730,95268.87,1626101999999,30763618.55950,53472,42711.24,13794963.34850,0
1626102000000,321.710,323.500,320.760,320.880,136192.63,1626105599999,43868400.09020,63126,65368.74,21060102.33810,0
1626105600000,320.870,321.990,315.690,317.110,304275.09,1626109199999,96841349.10010,110620,136446.95,43422557.12470,0
1626109200000,317.100,318.150,313.050,313.450,257810.99,1626112799999,81341233.04602,89240,110362.65,34830680.08590,0
1626112800000,313.450,314.750,310.120,311.860,187942.60,1626116399999,58791612.79779,76137,88282.95,27632226.71360,0
1626116400000,311.870,315.330,309.000,311.480,223779.15,1626119999999,69869940.51839,85533,106611.85,33307134.15786,0
1626120000000,311.400,312.490,308.210,311.730,182147.42,1626123599999,56598985.44609,71115,91236.22,28358512.46859,0
1626123600000,311.730,313.840,311.520,312.910,93270.12,1626127199999,29167642.43990,54317,45613.64,14265547.66460,0
1626127200000,312.910,315.000,312.900,314.790,87380.84,1626130799999,27459775.40816,55509,48047.68,15100357.85496,0
1626130800000,314.790,317.000,313.680,315.560,117627.42,1626134399999,37105978.70850,55030,58206.11,18364433.37540,0
1626134400000,315.530,316.880,313.300,315.510,132443.20,1626137999999,41733916.37520,62360,64773.94,20413200.38540,0
1626138000000,315.500,316.690,313.550,315.780,85737.88,1626141599999,27012845.75910,50361,42870.48,13509365.03220,0
1626141600000,315.780,316.390,314.900,315.450,55838.90,1626145199999,17625934.23160,38782,27713.16,8747910.47590,0
1626145200000,315.460,318.000,315.270,315.460,83599.91,1626148799999,26469929.32625,47812,44113.22,13968843.16525,0
1626148800000,315.460,316.320,313.910,314.180,83398.84,1626152399999,26272973.88746,46829,37898.75,11940950.13760,0
1626152400000,314.200,314.840,308.000,308.580,253166.57,1626155999999,78554689.52123,91051,115600.14,35871329.50980,0
1626156000000,308.600,312.870,308.500,311.070,143275.94,1626159599999,44551242.68749,65092,76333.13,23735506.06679,0
1626159600000,311.090,314.980,311.070,314.360,142244.62,1626163199999,44638437.73846,60500,70360.98,22078116.17606,0
1626163200000,314.330,315.860,313.830,315.500,101999.66,1626166799999,32130968.03120,50630,47325.27,14911057.60130,0
1626166800000,315.490,316.210,311.660,314.410,148454.31,1626170399999,46611022.21319,65587,73422.94,23060440.13090,0
1626170400000,314.450,315.790,312.000,312.950,118470.26,1626173999999,37188472.55185,55509,53244.94,16721145.56126,0
1626174000000,312.960,313.560,310.300,311.630,139168.96,1626177599999,43397462.49130,61060,68880.39,21479258.14470,0
1626177600000,311.680,311.880,305.620,306.250,270363.43,1626181199999,83361543.23270,90420,116872.58,36040909.09850,0
1626181200000,306.260,309.700,305.110,308.580,203594.85,1626184799999,62706747.50886,77214,100788.32,31046549.75024,0
1626184800000,308.580,309.320,307.740,308.990,90236.11,1626188399999,27851504.96290,46306,44559.78,13755171.70670,0
1626188400000,308.980,312.950,308.470,311.500,151460.97,1626191999999,47113992.73943,62987,77349.36,24058518.73163,0
1626192000000,311.490,312.490,309.760,311.450,119465.24,1626195599999,37152908.06910,54302,50524.72,15719404.34590,0
1626195600000,311.460,312.350,310.210,310.690,68088.36,1626199199999,21199811.60960,45494,32853.49,10229592.17040,0
1626199200000,310.680,310.680,307.280,307.390,89186.55,1626202799999,27551725.79394,50575,40447.31,12496512.51870,0
1626202800000,307.390,309.370,305.220,305.990,157265.59,1626206399999,48244291.48283,69515,82029.37,25168742.37500,0
1626206400000,305.990,308.750,305.120,308.140,100879.98,1626209999999,30990365.41140,52930,50632.46,15556140.33500,0
1626210000000,308.110,308.970,306.340,307.720,57679.66,1626213599999,17752375.07610,43245,26967.14,8299954.02870,0
1626213600000,307.730,308.680,305.370,307.510,75239.04,1626217199999,23107961.60040,44631,36224.33,11125703.81040,0
1626217200000,307.520,309.680,306.540,308.820,72163.82,1626220799999,22246989.17924,44992,36740.43,11327517.84814,0
1626220800000,308.820,309.360,301.690,301.800,200311.19,1626224399999,61008399.77658,75581,79886.43,24330093.15630,0
1626224400000,301.790,302.760,296.000,298.900,286967.56,1626227999999,85790900.18329,92295,127810.44,38217961.08583,0
1626228000000,298.910,301.890,297.580,301.560,115132.52,1626231599999,34572352.36000,55670,57289.57,17209085.14280,0
1626231600000,301.550,301.820,291.040,294.340,301306.94,1626235199999,88813138.23119,104850,138475.95,40806604.14470,0
1626235200000,294.340,296.810,293.250,295.640,127844.20,1626238799999,37744332.42090,66142,63388.42,18715968.59800,0
1626238800000,295.640,296.300,291.650,292.820,141038.89,1626242399999,41490533.22118,65595,65646.27,19315896.58000,0
1626242400000,292.830,294.700,291.400,292.560,144216.01,1626245999999,42275050.19685,56928,73106.50,21433183.23640,0
1626246000000,292.520,295.800,292.370,295.170,108910.31,1626249599999,32059951.94410,60611,60957.10,17946684.62340,0
1626249600000,295.190,295.760,291.740,292.140,118298.99,1626253199999,34788213.00695,58123,50034.63,14713558.91010,0
1626253200000,292.150,303.330,290.000,299.700,453337.97,1626256799999,135236610.70381,130144,233580.62,69689798.54711,0
1626256800000,299.730,306.570,298.590,302.210,322751.19,1626260399999,97958113.80592,99948,159746.89,48495065.49837,0
1626260400000,302.200,304.040,301.590,303.270,101906.75,1626263999999,30876150.44340,55732,50614.10,15338549.39700,0
1626264000000,303.280,304.380,300.430,302.290,108654.18,1626267599999,32842577.13630,58441,52580.63,15897889.29200,0
1626267600000,302.300,310.530,302.250,310.340,267160.44,1626271199999,82068268.27501,91316,139176.45,42748142.24091,0
1626271200000,310.340,312.950,310.000,311.880,219044.29,1626274799999,68216268.12339,81204,105588.12,32889460.77669,0
1626274800000,311.890,313.260,308.010,309.510,193405.91,1626278399999,60119477.66484,76775,89830.25,27934132.25480,0
1626278400000,309.510,311.110,308.500,310.460,145083.33,1626281999999,44974407.50540,62096,73106.20,22668553.14850,0
1626282000000,310.490,310.900,309.080,310.190,61090.28,1626285599999,18944299.77880,44279,31041.68,9627238.62770,0
1626285600000,310.200,312.470,306.600,307.970,162203.58,1626289199999,50243047.67425,67321,73161.19,22673192.50949,0
1626289200000,307.970,309.770,307.000,308.380,93058.31,1626292799999,28708631.08554,50356,45786.64,14126768.13114,0
1626292800000,308.390,309.500,307.820,308.310,44637.97,1626296399999,13777360.53060,38105,22683.92,7002046.66970,0
1626296400000,308.310,310.000,308.230,309.040,43751.46,1626299999999,13524162.50640,37986,22773.00,7039488.68490,0
1626300000000,309.030,311.300,308.100,309.920,67111.88,1626303599999,20808301.79990,45949,33558.10,10406145.64320,0
1626303600000,309.920,310.270,307.540,309.230,67918.37,1626307199999,20954821.71730,42584,33258.18,10261945.14380,0
1626307200000,309.230,313.000,305.420,311.840,157808.27,1626310799999,48853785.08906,67036,76967.48,23846741.15963,0
1626310800000,311.840,314.650,308.000,308.390,178216.62,1626314399999,55592464.16900,70648,81283.38,25372407.89416,0
1626314400000,308.380,309.730,306.590,307.960,93939.85,1626317999999,28948068.95635,50789,46804.93,14423761.05840,0
1626318000000,307.970,308.030,306.000,306.000,76374.95,1626321599999,23423359.71121,45333,33075.57,10144346.38830,0
1626321600000,306.010,306.550,302.020,304.100,195240.31,1626325199999,59346492.47395,73676,83351.28,25343685.38850,0
1626325200000,304.100,304.860,302.290,303.930,72046.31,1626328799999,21868239.29840,48052,34332.99,10422496.34950,0
1626328800000,303.930,304.620,301.110,302.630,120674.91,1626332399999,36541667.23561,55392,54683.90,16566172.48870,0
1626332400000,302.620,304.100,301.500,302.830,87760.57,1626335999999,26577263.09500,50846,40562.66,12286325.75270,0
1626336000000,302.840,316.800,302.620,314.080,719460.93,1626339599999,223845949.97922,187047,373096.77,116029858.67058,0
1626339600000,314.050,319.850,312.840,319.410,450615.42,1626343199999,142813655.64535,126331,230780.36,73155159.42755,0
1626343200000,319.440,323.980,310.520,313.560,813179.59,1626346799999,257458540.81863,219981,389780.19,123423155.46021,0
1626346800000,313.610,314.830,310.280,311.900,254417.78,1626350399999,79600193.29139,88148,119593.45,37421205.31650,0
1626350400000,311.920,314.830,306.390,309.010,401026.29,1626353999999,124152205.71290,124287,186589.39,57804337.67318,0
1626354000000,309.010,311.900,306.530,310.750,289243.71,1626357599999,89548301.07806,94166,149620.04,46325637.52924,0
1626357600000,310.780,315.240,310.380,312.700,262935.96,1626361199999,82298101.30690,95019,128011.87,40072879.58201,0
1626361200000,312.700,314.950,312.000,312.330,161310.81,1626364799999,50552432.76815,63461,77989.96,24443034.45436,0
1626364800000,312.320,313.800,309.310,311.530,225783.85,1626368399999,70333715.06313,78642,106790.28,33271043.10399,0
1626368400000,311.540,311.940,307.320,310.070,232239.50,1626371999999,71914691.51274,76737,111440.70,34515462.54510,0
1626372000000,310.060,313.660,309.500,313.570,131214.65,1626375599999,40931139.52519,60099,68100.29,21245227.67179,0
1626375600000,313.520,316.410,312.780,315.660,158261.56,1626379199999,49798535.91786,61805,84293.72,26526493.36466,0
1626379200000,315.670,317.890,315.280,316.080,145963.28,1626382799999,46200894.28545,63021,70776.63,22406907.83045,0
1626382800000,316.100,318.120,315.110,316.520,106099.40,1626386399999,33623083.63870,50421,53795.38,17050316.77410,0
1626386400000,316.520,321.530,316.010,316.590,195360.95,1626389999999,62301534.67010,73091,92904.36,29637264.63125,0
1626390000000,316.590,317.750,312.000,315.780,154576.30,1626393599999,48631778.21677,64584,75807.48,23855642.73966,0
1626393600000,315.780,316.580,310.810,313.480,163545.24,1626397199999,51303921.72729,71153,79421.48,24917526.79510,0
1626397200000,313.470,317.440,313.390,317.080,128010.53,1626400799999,40334370.26606,63448,67942.33,21414477.66806,0
1626400800000,317.090,323.310,317.090,320.580,272318.19,1626404399999,87287307.69756,93552,138828.71,44509876.22160,0
1626404400000,320.550,321.770,319.250,319.680,98308.27,1626407999999,31512226.73510,48999,44143.09,14151900.35300,0
1626408000000,319.700,321.670,319.270,319.340,98534.45,1626411599999,31564829.58420,46188,51471.16,16493673.47510,0
1626411600000,319.420,320.150,314.240,314.640,174471.06,1626415199999,55178520.09601,70756,75973.94,24028065.35030,0
1626415200000,314.640,315.050,310.730,311.960,183012.30,1626418799999,57241359.94615,71684,89362.04,27951516.24770,0
1626418800000,311.920,313.210,308.700,312.460,194750.66,1626422399999,60601908.24573,76068,89515.53,27868888.74159,0
1626422400000,312.440,312.610,304.110,306.600,275664.14,1626425999999,84798315.18123,100253,124335.88,38248361.66302,0
1626426000000,306.550,308.000,304.110,305.360,175061.26,1626429599999,53566397.78983,72137,90245.39,27616304.21422,0
1626429600000,305.350,306.680,301.680,304.360,301506.10,1626433199999,91538450.25592,101565,139679.54,42419559.94602,0
1626433200000,304.300,304.980,301.700,302.870,217760.29,1626436799999,65977500.20452,71139,96766.29,29327416.00751,0
1626436800000,302.830,309.000,302.570,308.130,328320.12,1626440399999,100415354.02016,108236,172269.29,52705012.28595,0
1626440400000,308.130,309.970,307.000,307.700,245034.21,1626443999999,75587409.20860,85932,117742.65,36326893.94668,0
1626444000000,307.690,309.970,307.530,309.100,114529.07,1626447599999,35380796.55820,56572,59772.24,18470381.58990,0
1626447600000,309.110,311.800,307.820,311.290,200581.45,1626451199999,62176702.35090,78756,97574.47,30254351.60490,0
1626451200000,311.280,311.800,308.250,310.070,158079.63,1626454799999,49034241.17150,68616,75105.97,23300487.49200,0
1626454800000,310.060,311.050,309.070,310.100,86225.51,1626458399999,26738424.81490,48421,41963.30,13013985.00040,0
1626458400000,310.100,310.300,308.330,308.790,76297.22,1626461999999,23589638.95420,44298,35982.27,11126601.08840,0
1626462000000,308.830,309.500,306.000,307.110,112328.19,1626465599999,34524788.72233,52748,51738.15,15902745.18520,0
1626465600000,307.100,308.260,304.830,304.950,85724.73,1626469199999,26293182.34260,49387,40991.08,12578457.81680,0
1626469200000,304.940,305.820,303.500,304.170,94215.42,1626472799999,28710768.72471,51678,47635.93,14518168.65750,0
1626472800000,304.170,306.470,302.740,303.560,90949.90,1626476399999,27682288.33594,53552,44898.19,13672090.78330,0
1626476400000,303.550,305.150,302.280,302.710,106634.97,1626479999999,32371480.49450,51816,50368.31,15292412.15650,0
1626480000000,302.700,306.270,298.920,306.230,257013.67,1626483599999,77661636.34429,91463,118424.56,35820088.18907,0
1626483600000,306.230,306.400,296.070,298.260,187638.19,1626487199999,56498426.08547,78540,81098.05,24426101.82170,0
1626487200000,298.270,298.790,293.700,295.910,242246.96,1626490799999,71702740.08906,93631,115189.89,34108589.12316,0
1626490800000,295.900,298.380,294.140,296.600,143745.06,1626494399999,42619373.36966,63039,67443.76,20006013.47996,0
1626494400000,296.630,299.730,295.690,299.490,113294.54,1626497999999,33757210.02800,55050,54816.43,16334144.23150,0
1626498000000,299.460,302.000,299.200,301.610,151868.29,1626501599999,45696045.83391,66195,77325.00,23267915.62731,0
1626501600000,301.640,302.160,300.230,301.630,95135.26,1626505199999,28659021.25100,46852,50213.55,15130081.87360,0
1626505200000,301.630,302.150,299.000,299.450,121209.75,1626508799999,36368310.63163,54853,56958.16,17090360.74700,0
1626508800000,299.420,305.620,296.470,301.400,307072.53,1626512399999,92504669.79386,100324,169127.53,50969099.80509,0
1626512400000,301.390,302.990,299.380,300.210,179977.26,1626515999999,54188450.46575,64657,87334.65,26299494.06055,0
1626516000000,300.170,300.270,295.590,296.350,204155.99,1626519599999,60718155.49606,73193,88422.88,26300221.71800,0
1626519600000,296.320,299.670,296.000,298.910,121889.08,1626523199999,36320466.06390,54822,63851.99,19027715.05400,0
1626523200000,298.920,301.420,297.750,299.780,107066.67,1626526799999,32108040.90790,53751,51325.64,15393007.92200,0
1626526800000,299.780,303.100,298.330,300.780,186307.44,1626530399999,56025633.62715,67360,104428.72,31424324.04495,0
1626530400000,300.790,302.000,300.000,300.030,82275.56,1626533999999,24747162.71290,45439,38408.65,11554580.90940,0
1626534000000,300.020,300.430,298.630,300.100,106469.71,1626537599999,31883693.97950,52599,55092.23,16499610.66190,0
1626537600000,300.110,304.000,298.800,301.110,194402.87,1626541199999,58680067.64645,77268,103491.34,31249307.33965,0
1626541200000,301.140,301.890,299.700,301.120,80861.49,1626544799999,24315070.43160,50238,40263.07,12109408.90810,0
1626544800000,301.120,302.460,300.270,301.210,65830.88,1626548399999,19852354.82950,42961,32226.25,9720247.01110,0
1626548400000,301.210,303.690,300.920,303.090,73034.90,1626551999999,22079960.21590,44024,36677.28,11091578.79080,0
1626552000000,303.090,303.780,301.420,301.490,51297.40,1626555599999,15508306.16720,40681,24166.13,7306313.68610,0
1626555600000,301.450,303.500,301.120,302.440,57129.26,1626559199999,17270246.75590,41658,29514.96,8923870.47150,0
1626559200000,302.440,302.480,300.000,300.620,66563.86,1626562799999,20031550.75950,42630,29659.30,8926404.62120,0
1626562800000,300.620,300.620,299.100,300.080,60768.81,1626566399999,18218190.10120,39600,28989.45,8691239.86050,0
1626566400000,300.110,307.800,299.330,305.770,178813.25,1626569999999,54382632.34232,72495,95806.56,29143413.27942,0
1626570000000,305.810,308.880,305.760,307.980,178692.28,1626573599999,54924929.67600,66051,94376.42,29015090.92870,0
1626573600000,307.970,308.650,307.020,307.300,63947.55,1626577199999,19679790.74490,39353,32885.27,10121317.92240,0
1626577200000,307.280,307.580,303.900,305.450,108476.85,1626580799999,33124832.18591,51620,45675.36,13948929.73940,0
1626580800000,305.450,306.230,304.070,304.390,73007.54,1626584399999,22254437.64880,40788,34392.03,10485490.29770,0
1626584400000,304.390,305.200,304.010,304.370,47529.71,1626587999999,14471838.87930,35138,22422.53,6827899.40060,0
1626588000000,304.370,304.700,302.120,302.730,89020.96,1626591599999,26983109.25884,49928,40362.44,12236017.45930,0
1626591600000,302.760,303.690,302.000,303.120,59312.74,1626595199999,17963204.49860,39088,29550.24,8950501.58650,0
1626595200000,303.170,306.210,302.700,305.840,123292.13,1626598799999,37577383.15220,56788,68478.76,20872287.60800,0
1626598800000,305.840,305.970,304.300,304.650,74881.18,1626602399999,22844404.26270,44905,34388.63,10492441.22540,0
1626602400000,304.650,305.180,303.400,305.050,73376.71,1626605999999,22330557.91180,42118,38467.09,11708470.17370,0
1626606000000,305.050,305.790,304.600,305.600,44156.37,1626609599999,13482960.84980,34912,21579.65,6589523.81540,0
1626609600000,305.590,306.630,305.330,305.690,67305.34,1626613199999,20596110.68411,43120,33261.92,10178756.55741,0
1626613200000,305.680,306.000,303.250,303.950,88736.68,1626616799999,27029589.19030,46840,37593.00,11453530.57630,0
1626616800000,303.940,304.950,298.320,300.240,204163.54,1626620399999,61530966.56505,78506,85948.45,25900571.70400,0
1626620400000,300.250,302.990,298.690,301.590,204141.05,1626623999999,61563885.42535,72157,101412.97,30587425.50635,0
1626624000000,301.600,303.360,300.190,302.770,137675.49,1626627599999,41575582.34780,59332,74447.34,22486932.14230,0
1626627600000,302.760,305.630,302.320,304.810,104612.94,1626631199999,31798092.75651,53891,55920.97,16998485.81731,0
1626631200000,304.800,305.920,304.500,304.580,75877.82,1626634799999,23155489.61780,48393,37060.45,11310964.64300,0
1626634800000,304.590,305.400,303.650,303.770,54464.41,1626638399999,16591610.41220,36861,24484.28,7460216.28410,0
1626638400000,303.760,304.700,303.500,303.820,45207.64,1626641999999,13746523.83820,36514,23398.74,7115377.06730,0
1626642000000,303.820,307.830,303.500,307.430,110436.72,1626645599999,33770906.89196,52075,67340.27,20599010.11476,0
1626645600000,307.420,308.070,300.960,301.380,184097.90,1626649199999,55926582.34406,73555,76469.43,23243302.29880,0
1626649200000,301.340,303.610,300.500,301.770,99790.68,1626652799999,30108597.53300,50885,50134.15,15127940.74080,0
1626652800000,301.780,303.460,298.470,299.100,136861.64,1626656399999,41177161.66250,63098,60892.64,18329770.42640,0
1626656400000,299.110,300.600,297.000,299.420,122087.82,1626659999999,36454411.33050,56768,57746.09,17247471.19190,0
1626660000000,299.440,300.960,297.430,298.200,98403.50,1626663599999,29452047.58110,50685,44403.35,13294494.28930,0
1626663600000,298.200,299.810,297.500,298.700,66886.34,1626667199999,19976665.34660,44486,33825.67,10104020.82900,0
1626667200000,298.690,299.700,297.700,299.620,58744.91,1626670799999,17555320.09420,40317,29408.58,8789639.54360,0
1626670800000,299.610,301.780,298.630,301.230,117662.64,1626674399999,35342162.41410,51577,65656.43,19726059.47980,0
1626674400000,301.230,301.750,300.180,300.910,56582.50,1626677999999,17024866.47520,41617,26534.95,7984969.65110,0
1626678000000,300.910,302.880,299.550,299.840,114451.27,1626681599999,34462779.06431,52371,50783.32,15296451.68371,0
1626681600000,299.830,300.400,297.230,297.500,112139.87,1626685199999,33532972.34603,53275,45966.49,13754244.97430,0
1626685200000,297.530,298.370,296.230,296.950,135127.05,1626688799999,40173972.20376,62649,60284.09,17927094.58380,0
1626688800000,296.980,297.870,295.030,295.280,117523.52,1626692399999,34815351.41140,58226,50166.58,14865181.25580,0
1626692400000,295.310,297.900,295.010,295.030,104071.94,1626695999999,30834493.33940,57485,51591.62,15290425.66880,0
1626696000000,295.030,295.180,280.000,281.880,665595.84,1626699599999,190500532.52982,207841,272728.11,77962805.10901,0
1626699600000,281.880,283.520,278.000,279.780,411602.69,1626703199999,115482135.09345,129658,196191.33,55064117.80690,0
1626703200000,279.780,284.460,279.010,284.200,281722.33,1626706799999,79474122.26418,94521,143886.06,40601818.69468,0
1626706800000,284.200,288.230,282.860,283.640,365975.96,1626710399999,104560284.47599,109383,191482.76,54736088.76947,0
1626710400000,283.630,285.340,282.260,284.730,163789.19,1626713999999,46495044.29750,68813,81731.47,23202467.24852,0
1626714000000,284.750,286.300,282.600,284.030,151357.92,1626717599999,43069005.73330,61953,69955.80,19913172.96210,0
1626717600000,284.020,284.850,281.020,282.180,119159.85,1626721199999,33754807.76300,54716,52208.10,14793226.91860,0
1626721200000,282.190,283.200,280.480,283.110,114326.96,1626724799999,32216356.99480,53821,56911.04,16039454.96390,0
1626724800000,283.090,283.430,281.510,282.430,66676.80,1626728399999,18832005.44820,42154,31897.67,9008530.21250,0
1626728400000,282.430,283.780,280.590,280.740,73953.88,1626731999999,20896088.29120,46877,35027.38,9898981.48000,0
1626732000000,280.740,283.800,280.740,282.070,80238.24,1626735599999,22675257.61500,47065,41448.48,11712827.10910,0
1626735600000,282.050,282.760,279.090,280.270,106417.67,1626739199999,29920616.50085,52899,44401.68,12490676.48120,0
1626739200000,280.250,283.320,276.530,280.190,214419.18,1626742799999,60115427.09324,78083,104681.54,29364437.84683,0
1626742800000,280.180,280.750,270.600,271.380,324758.57,1626746399999,89170247.37324,108276,139646.48,38357271.71760,0
1626746400000,271.380,273.880,265.410,265.830,346250.33,1626749999999,93111935.95746,109449,158417.24,42630309.46202,0
1626750000000,265.820,268.000,258.000,259.240,508820.92,1626753599999,133362361.98463,139621,237241.71,62205749.51684,0
1626753600000,259.200,264.960,258.960,262.430,289345.47,1626757199999,75779018.27951,92223,157236.34,41194393.29729,0
1626757200000,262.380,264.930,262.060,264.670,150767.34,1626760799999,39752383.28520,67837,77654.00,20476842.99400,0
1626760800000,264.670,265.370,262.800,264.580,126868.21,1626764399999,33499182.46810,57153,61265.30,16178109.99420,0
1626764400000,264.570,267.440,264.210,266.530,185842.89,1626767999999,49453462.98022,68500,96879.21,25779660.10722,0
1626768000000,266.500,266.940,260.660,260.850,220359.30,1626771599999,58158631.11098,81644,105106.76,27748075.77660,0
1626771600000,260.860,263.560,254.250,256.290,274823.07,1626775199999,71366693.07258,100813,128359.67,33376340.43420,0
1626775200000,256.330,260.920,253.640,260.570,317120.42,1626778799999,81802037.75331,100817,168227.41,43414702.46721,0
1626778800000,260.500,264.320,259.260,263.260,278892.75,1626782399999,73085249.34431,87717,141090.16,36993257.00989,0
1626782400000,263.270,265.890,263.060,264.890,180198.79,1626785999999,47678148.45990,70105,90617.53,23978750.02070,0
1626786000000,264.890,265.410,260.210,261.550,247826.44,1626789599999,65001851.91724,81681,113700.52,29818107.89830,0
1626789600000,261.550,265.200,259.090,264.620,335435.06,1626793199999,88055239.92408,101601,180428.53,47407319.84310,0
1626793200000,264.600,271.730,263.370,269.290,358245.90,1626796799999,95991655.83103,109733,206711.70,55382820.07913,0
1626796800000,269.210,271.490,265.340,265.440,178513.20,1626800399999,47836749.94862,71322,82277.29,22051503.42826,0
1626800400000,265.450,267.240,264.600,265.330,113337.97,1626803999999,30138001.45140,54448,54113.53,14391124.03870,0
1626804000000,265.340,268.480,265.340,268.070,93347.24,1626807599999,24920458.47680,51742,51719.00,13807691.73840,0
1626807600000,268.090,269.380,267.060,268.260,102012.20,1626811199999,27382322.85090,50558,47760.13,12820052.55990,0
1626811200000,268.260,270.670,268.250,268.920,96892.06,1626814799999,26136549.89670,48500,50412.89,13599881.08620,0
1626814800000,268.920,269.490,264.140,266.240,160097.69,1626818399999,42687524.71542,57240,72471.60,19330014.92870,0
1626818400000,266.240,266.840,260.850,261.830,149494.28,1626821999999,39429759.35505,62119,69326.38,18294486.72700,0
1626822000000,261.820,265.880,261.820,264.190,99803.82,1626825599999,26327781.72754,50592,54339.96,14327591.21744,0
1626825600000,264.190,266.390,261.430,261.990,143140.63,1626829199999,37693577.78220,61561,69642.37,18340455.73312,0
1626829200000,261.990,264.920,260.600,264.630,110923.43,1626832799999,29202327.58682,56231,56927.68,14990075.78868,0
1626832800000,264.630,270.000,263.740,268.560,227091.53,1626836399999,60682996.98532,74122,134323.12,35913690.09188,0
1626836400000,268.560,270.760,267.870,269.430,132449.59,1626839999999,35634521.68496,57797,67743.50,18233202.86036,0
1626840000000,269.440,280.730,269.400,277.700,501752.52,1626843599999,138632112.25279,130949,259595.11,71684901.66228,0
1626843600000,277.700,280.610,276.400,278.870,191284.50,1626847199999,53310177.98375,71046,97768.22,27258312.95425,0
1626847200000,278.880,283.500,278.460,283.330,205769.87,1626850799999,57906068.45930,71855,111245.70,31308515.10540,0
1626850800000,283.360,283.990,278.160,280.410,192668.14,1626854399999,54035549.46840,72629,87994.88,24682365.39240,0
1626854400000,280.400,280.930,278.440,279.430,129978.79,1626857999999,36334349.24860,60327,71583.44,20011503.69510,0
1626858000000,279.440,284.550,278.620,284.160,149425.49,1626861599999,42025156.44360,63545,78808.69,22175470.57220,0
1626861600000,284.150,287.980,283.190,284.800,251021.13,1626865199999,71639154.47409,88918,122690.82,35028347.52847,0
1626865200000,284.810,288.420,284.520,286.780,150427.17,1626868799999,43094992.01236,65310,76809.94,22006941.01826,0
1626868800000,286.770,288.180,283.200,284.040,179257.64,1626872399999,51266936.33212,72860,77035.14,22046262.95740,0
1626872400000,284.040,286.800,283.730,285.640,107078.39,1626875999999,30559335.51990,58165,56155.04,16027826.65110,0
1626876000000,285.620,289.500,285.620,288.680,181890.02,1626879599999,52319171.77762,73360,93843.45,27003081.26162,0
1626879600000,288.700,291.440,288.020,290.910,198075.17,1626883199999,57396349.86330,75276,95431.51,27658064.32390,0
1626883200000,290.920,299.000,288.810,292.320,446956.62,1626886799999,131560162.15517,135904,224985.12,66253766.85334,0
1626886800000,292.320,292.980,288.120,291.290,279247.44,1626890399999,81023331.46791,93843,138707.92,40248805.41240,0
1626890400000,291.270,297.880,285.480,285.820,425072.71,1626893999999,124142635.75219,149664,198503.24,58028696.17274,0
1626894000000,285.830,288.930,284.300,285.260,226671.48,1626897599999,64949354.24667,90090,113359.77,32488795.38006,0
1626897600000,285.270,287.490,284.330,285.740,147258.10,1626901199999,42091435.90982,66158,71501.83,20441652.57030,0
1626901200000,285.730,286.990,284.400,286.050,76792.12,1626904799999,21928163.28050,50058,40096.54,11450334.62560,0
1626904800000,286.040,289.890,285.720,289.650,110378.77,1626908399999,31791188.05862,59611,57299.43,16503484.55712,0
1626908400000,289.650,293.480,287.790,293.070,189829.60,1626911999999,55290088.20858,69144,98933.63,28803500.39698,0
1626912000000,293.100,297.100,290.500,292.040,189570.59,1626915599999,55757072.02894,80870,86313.84,25393520.12806,0
1626915600000,292.040,292.720,288.260,289.870,110175.12,1626919199999,32013814.46666,59128,55107.87,16017878.34870,0
1626919200000,289.890,289.910,287.250,287.760,90537.93,1626922799999,26149200.22230,47803,44470.85,12846067.17610,0
1626922800000,287.760,292.390,287.350,290.500,118827.82,1626926399999,34454856.43734,60198,68403.19,19838114.74958,0
1626926400000,290.510,295.230,290.080,292.380,126748.16,1626929999999,37164268.13403,62479,59092.91,17324251.29428,0
1626930000000,292.380,293.000,289.000,289.970,85162.78,1626933599999,24771802.67260,46813,41029.96,11940009.91900,0
1626933600000,289.980,293.770,289.390,293.590,97382.61,1626937199999,28450362.73405,51116,47514.93,13883545.01125,0
1626937200000,293.640,297.610,292.500,295.450,209797.78,1626940799999,61961527.31196,77879,110453.55,32627120.41306,0
1626940800000,295.480,297.560,294.160,295.810,133806.13,1626944399999,39596584.69036,57289,68358.79,20232354.27726,0
1626944400000,295.810,295.900,289.720,292.070,186553.44,1626947999999,54584425.34218,74629,83420.91,24416425.17590,0
1626948000000,292.060,294.340,289.140,292.900,150101.30,1626951599999,43859956.55885,63275,72202.07,21107323.06835,0
1626951600000,292.900,294.440,291.900,293.440,99480.46,1626955199999,29172080.58190,51873,47693.91,13987648.26360,0
1626955200000,293.440,294.290,289.500,293.810,151853.15,1626958799999,44361259.55450,64611,71137.11,20784075.18275,0
1626958800000,293.810,295.590,293.090,293.490,93915.06,1626962399999,27612277.34040,50932,49282.05,14490765.65440,0
1626962400000,293.480,294.710,291.550,294.630,113505.13,1626965999999,33291882.60975,54847,58645.77,17204799.18910,0
1626966000000,294.620,297.710,293.770,296.640,167795.64,1626969599999,49609621.28206,67637,83474.37,24685966.65186,0
1626969600000,296.680,298.450,294.290,294.840,140151.95,1626973199999,41478604.54400,60635,65784.90,19477213.78750,0
1626973200000,294.840,295.650,294.200,295.260,82436.12,1626976799999,24316911.36130,42697,44259.12,13056512.79570,0
1626976800000,295.280,296.230,292.750,294.040,122707.21,1626980399999,36060076.14320,53885,59483.96,17481908.25100,0
1626980400000,294.010,295.190,293.380,294.660,56761.97,1626983999999,16703653.51490,37398,28156.05,8286695.84980,0
1626984000000,294.730,294.990,293.380,293.640,43538.25,1626987599999,12807576.48250,34470,19826.98,5833209.65160,0
1626987600000,293.670,295.320,292.540,292.590,54997.52,1626991199999,16173541.46340,35410,24764.33,7284928.22780,0
1626991200000,292.590,293.580,289.530,289.870,125253.79,1626994799999,36495444.99908,56733,50380.92,14691539.72580,0
1626994800000,289.910,293.770,288.030,293.000,105843.09,1626998399999,30779437.83044,50594,52026.11,15143397.85288,0
1626998400000,293.010,294.350,291.640,293.890,81470.24,1627001999999,23894416.74660,44702,41928.85,12299866.39850,0
1627002000000,293.880,297.870,293.200,296.450,144819.53,1627005599999,42830843.56906,53596,82504.69,24404236.52296,0
1627005600000,296.490,296.720,294.200,296.150,85438.82,1627009199999,25247476.17660,42622,39596.57,11702093.12770,0
1627009200000,296.150,296.590,294.530,294.970,65988.97,1627012799999,19487343.08410,38597,32527.88,9606045.70160,0
1627012800000,294.960,299.590,294.810,299.100,157926.28,1627016399999,46931818.95346,57089,90828.22,27006056.04556,0
1627016400000,299.070,301.340,297.000,298.100,232597.99,1627019999999,69528237.24390,76498,116017.33,34691971.02560,0
1627020000000,298.060,299.000,296.700,298.510,95087.27,1627023599999,28324325.31996,43160,41594.34,12393358.20390,0
1627023600000,298.520,299.510,295.130,297.430,147043.42,1627027199999,43672053.92499,59436,69385.85,20608243.97963,0
1627027200000,297.450,297.650,292.650,292.910,116587.35,1627030799999,34389303.65870,56092,51485.30,15194169.89580,0
1627030800000,292.910,294.850,292.220,292.310,136025.23,1627034399999,39910440.78063,51282,68729.14,20165967.20430,0
1627034400000,292.300,292.890,290.450,292.090,130971.43,1627037999999,38211331.62255,53054,63270.38,18461894.37120,0
1627038000000,292.090,293.910,289.000,289.020,169817.93,1627041599999,49492184.86220,63649,81079.88,23635631.56860,0
1627041600000,289.040,290.500,286.030,289.960,303230.58,1627045199999,87535825.95672,94430,157407.02,45457478.81960,0
1627045200000,289.960,291.070,288.000,290.670,142243.15,1627048799999,41219661.22610,56107,74578.09,21614465.70210,0
1627048800000,290.670,292.290,289.070,289.250,172978.55,1627052399999,50235806.84985,62409,86575.67,25153877.14575,0
1627052400000,289.250,289.690,286.410,287.050,113958.61,1627055999999,32847729.26916,52652,49501.70,14272723.37520,0
1627056000000,287.070,287.280,281.050,283.280,296881.40,1627059599999,84239611.34041,95265,131161.01,37207445.64790,0
1627059600000,283.280,284.370,281.280,283.890,114565.20,1627063199999,32397585.79190,55485,58694.09,16604352.25430,0
1627063200000,283.890,284.790,282.390,282.930,96368.43,1627066799999,27324122.31012,46364,48305.01,13697766.98192,0
1627066800000,282.930,284.750,282.900,284.100,49721.62,1627070399999,14122068.82150,35251,24854.20,7058878.68670,0
1627070400000,284.110,289.830,283.760,288.930,163850.80,1627073999999,47034307.90921,63507,94727.65,27201997.70981,0
1627074000000,288.920,290.230,287.320,289.770,85953.49,1627077599999,24822116.10470,46044,41982.59,12127169.10070,0
1627077600000,289.760,294.250,289.260,293.430,172477.21,1627081199999,50369507.83648,65301,87632.01,25599724.08568,0
1627081200000,293.430,299.320,291.880,299.270,222936.79,1627084799999,66005832.29046,77346,117600.12,34831105.20956,0
1627084800000,299.320,300.000,295.660,297.730,179989.74,1627088399999,53611490.81856,71158,84344.51,25131316.66130,0
1627088400000,297.730,298.900,296.220,298.450,108595.92,1627091999999,32333728.42076,52838,53175.57,15837852.53770,0
1627092000000,298.450,300.380,298.000,299.450,97217.24,1627095599999,29080339.80773,46430,50789.16,15194467.53983,0
1627095600000,299.470,299.930,297.710,299.750,55235.47,1627099199999,16504978.22410,37838,28468.62,8508446.32510,0
1627099200000,299.740,304.820,299.630,301.980,199997.17,1627102799999,60490983.98337,76319,108077.13,32684053.46836,0
1627102800000,301.970,302.570,300.000,302.200,92130.13,1627106399999,27758272.62130,45122,45996.28,13860859.44120,0
1627106400000,302.220,305.360,301.310,304.900,96341.37,1627109999999,29198503.73921,44789,49624.40,15044908.55561,0
1627110000000,304.880,305.000,301.580,302.450,83207.04,1627113599999,25198673.84971,45692,37249.84,11280648.01520,0
1627113600000,302.450,303.530,300.130,300.480,120472.84,1627117199999,36318205.74370,53048,59830.41,18045509.93380,0
1627117200000,300.480,303.420,300.480,303.250,86421.41,1627120799999,26103575.63870,44826,43825.29,13237833.09100,0
1627120800000,303.250,304.000,301.510,302.720,93679.87,1627124399999,28379598.40950,45071,42861.21,12986517.27230,0
1627124400000,302.700,303.650,301.130,302.810,96153.78,1627127999999,29059531.75060,41335,50204.78,15173933.22470,0
1627128000000,302.820,303.850,301.610,303.620,86621.39,1627131599999,26249216.70880,42935,42119.91,12766232.06940,0
1627131600000,303.630,304.450,302.110,302.330,81989.90,1627135199999,24869896.58730,42847,36617.50,11110286.12810,0
1627135200000,302.330,303.620,301.110,303.010,88017.67,1627138799999,26609451.10960,43008,41444.07,12530760.20970,0
1627138800000,303.010,304.500,301.940,302.220,89067.87,1627142399999,26989463.62400,42534,43539.52,13197317.38200,0
1627142400000,302.210,307.920,301.560,307.060,208293.45,1627145999999,63537674.83157,75255,110724.61,33789071.41887,0
1627146000000,307.040,307.040,303.330,303.850,140890.56,1627149599999,42999305.45971,58359,58025.70,17712837.57930,0
1627149600000,303.850,305.190,302.230,302.500,85668.36,1627153199999,26015625.15474,42453,38458.26,11681261.92690,0
1627153200000,302.490,302.580,297.000,297.710,160991.32,1627156799999,48263846.75351,68601,67888.84,20353685.32620,0
1627156800000,297.780,299.440,295.400,297.470,119079.07,1627160399999,35411630.71906,52648,58478.72,17395908.26820,0
1627160400000,297.470,300.660,295.770,299.040,91435.93,1627163999999,27264957.46920,45445,47415.01,14141496.90540,0
1627164000000,299.040,300.040,297.330,299.800,76682.76,1627167599999,22911064.72800,40090,31020.94,9270358.40750,0
1627167600000,299.800,301.730,297.780,301.470,72759.70,1627171199999,21831583.61890,42792,36401.82,10925428.74940,0
1627171200000,301.460,303.470,296.360,298.350,168794.29,1627174799999,50685210.53091,67993,79641.42,23928369.26875,0
1627174800000,298.350,300.290,295.670,296.380,89575.76,1627178399999,26706467.47549,49960,39227.35,11697692.66283,0
1627178400000,296.370,299.320,295.790,299.070,59244.73,1627181999999,17640297.92290,41691,29714.73,8850145.88120,0
1627182000000,299.070,300.310,297.860,298.230,55924.17,1627185599999,16738215.11420,37967,27408.82,8205236.94660,0
1627185600000,298.220,300.750,297.710,299.870,69830.94,1627189199999,20917985.82490,40165,35681.24,10689055.13820,0
1627189200000,299.880,301.100,298.150,299.610,80662.45,1627192799999,24169140.82920,41279,43381.99,13003021.24870,0
1627192800000,299.620,301.940,299.190,301.020,70050.14,1627196399999,21082087.16470,38811,33787.42,10170542.42270,0
1627196400000,301.030,303.920,300.780,302.230,118358.13,1627199999999,35796309.50624,53061,56513.84,17093347.16484,0
1627200000000,302.240,303.540,300.090,301.400,87243.52,1627203599999,26334950.10130,46987,38808.31,11713662.59330,0
1627203600000,301.440,302.080,300.150,301.460,76131.61,1627207199999,22941073.22700,39988,40100.53,12084056.52570,0
1627207200000,301.480,303.000,299.000,299.310,101592.69,1627210799999,30593099.88427,47806,44328.42,13354593.18500,0
1627210800000,299.300,301.180,298.760,300.080,81462.19,1627214399999,24434194.21550,42834,44247.33,13274210.51870,0
1627214400000,300.100,300.160,297.600,298.410,78839.09,1627217999999,23538847.93080,42892,35881.85,10715432.62290,0
1627218000000,298.380,299.160,295.950,296.960,121408.90,1627221599999,36098811.92160,55569,55825.77,16601863.40880,0
1627221600000,296.960,297.240,292.200,294.920,177134.42,1627225199999,52180133.75483,74635,81746.45,24081764.00350,0
1627225200000,294.930,297.170,293.780,295.970,126377.33,1627228799999,37350346.78920,58588,63453.71,18758206.40480,0
1627228800000,295.960,296.780,294.600,295.980,73419.12,1627232399999,21708001.80250,45823,32725.51,9677640.72960,0
1627232400000,296.020,298.300,295.270,297.950,75662.60,1627235999999,22486285.44630,45999,37301.59,11085715.45260,0
1627236000000,297.930,298.820,297.310,297.970,55550.16,1627239599999,16562314.62760,36711,24611.81,7338324.36130,0
1627239600000,297.960,299.300,296.280,298.080,78204.84,1627243199999,23307344.70290,41873,35209.01,10495744.74240,0
1627243200000,298.080,299.200,297.000,298.930,50471.53,1627246799999,15048602.91480,34044,25345.59,7556779.48210,0
1627246800000,298.920,299.710,298.040,299.350,46456.17,1627250399999,13889201.74057,33250,20227.56,6048537.60607,0
1627250400000,299.310,299.500,298.340,299.460,30836.37,1627253999999,9219478.50460,27319,16781.83,5018002.96460,0
1627254000000,299.430,302.500,299.140,302.170,121921.88,1627257599999,36694552.34780,59647,65421.10,19690444.23800,0
1627257600000,302.170,309.950,301.650,309.270,259024.51,1627261199999,79184545.72628,97411,136561.84,41756561.25628,0
1627261200000,309.280,329.050,307.200,323.370,785132.36,1627264799999,249487640.96466,239875,416802.54,132569181.88947,0
1627264800000,323.370,325.660,317.610,320.910,318762.50,1627268399999,102504347.05910,106735,149797.21,48192715.67970,0
1627268400000,320.910,323.220,320.510,322.450,158962.43,1627271999999,51166391.09560,59774,77502.57,24948441.95580,0
1627272000000,322.450,323.410,320.500,321.060,150068.06,1627275599999,48318948.37950,58188,73554.33,23687504.69620,0
1627275600000,321.060,322.530,320.630,321.940,116297.05,1627279199999,37390979.49190,49226,53118.50,17079535.31050,0
1627279200000,321.930,325.830,318.740,320.690,287753.19,1627282799999,92901923.53550,91472,131846.30,42579088.63220,0
1627282800000,320.650,322.430,313.380,317.690,278401.18,1627286399999,88539737.65326,90837,134041.29,42636945.83050,0
1627286400000,317.700,319.480,314.500,318.000,187270.74,1627289999999,59298232.37370,70225,94999.33,30085458.18520,0
1627290000000,318.000,319.780,317.290,319.210,110975.51,1627293599999,35363348.27720,52281,55838.35,17795535.35300,0
1627293600000,319.220,320.580,317.850,320.360,89890.81,1627297199999,28697680.12569,44284,45252.40,14449986.53929,0
1627297200000,320.300,320.390,318.060,318.860,79050.26,1627300799999,25221888.13960,42631,35476.28,11319707.83910,0
1627300800000,318.850,321.270,316.200,319.750,133730.09,1627304399999,42720083.58980,58161,64916.99,20740714.71440,0
1627304400000,319.750,319.800,314.300,318.440,195867.14,1627307999999,62092742.30950,74652,92201.56,29239122.63760,0
1627308000000,318.410,319.800,316.500,317.160,104833.31,1627311599999,33369052.64280,48842,50235.29,15995789.65210,0
1627311600000,317.170,318.990,316.230,318.350,77115.38,1627315199999,24518754.16120,38895,39157.29,12451550.10810,0
1627315200000,318.320,321.050,316.650,317.630,222837.01,1627318799999,71032537.71950,81187,97550.27,31107947.74120,0
1627318800000,317.620,319.640,316.120,318.750,107313.41,1627322399999,34124976.51070,54097,50772.40,16145514.19370,0
1627322400000,318.760,321.550,318.220,320.060,115786.07,1627325999999,37031576.43510,52722,57328.39,18334454.63520,0
1627326000000,320.060,324.860,317.370,317.500,227663.36,1627329599999,73194206.36260,91378,102252.67,32880325.27390,0
1627329600000,317.490,318.040,303.630,307.480,550280.45,1627333199999,170584345.36831,183148,247102.62,76612007.62730,0
1627333200000,307.480,308.150,300.620,305.070,227655.66,1627336799999,69401067.03574,84004,109414.25,33370193.97500,0
1627336800000,305.060,307.100,301.890,305.860,175424.14,1627340399999,53408833.27735,72301,85244.63,25961148.49221,0
1627340400000,305.860,306.030,303.100,303.800,112184.90,1627343999999,34161618.65720,53506,53766.42,16375624.39490,0
1627344000000,303.790,307.690,301.330,306.230,174738.76,1627347599999,53266171.96461,71225,83299.49,25403979.34551,0
1627347600000,306.230,306.500,299.180,299.880,203380.65,1627351199999,61412075.30281,79781,88701.09,26793581.88840,0
1627351200000,299.860,302.730,297.320,298.960,163269.80,1627354799999,49024643.32160,67784,72099.84,21661318.56490,0
1627354800000,298.950,302.480,298.130,301.010,100843.72,1627358399999,30325579.61200,55556,54619.89,16427597.61360,0
1627358400000,301.010,303.580,300.040,302.440,101572.27,1627361999999,30664246.22384,56443,52926.38,15987315.90484,0
1627362000000,302.430,305.400,301.820,304.910,113749.28,1627365599999,34559805.95790,55136,67241.68,20428350.64580,0
1627365600000,304.890,306.100,301.610,301.980,128835.72,1627369199999,39198779.95300,57735,54808.47,16684585.54000,0
1627369200000,301.950,304.490,301.830,304.000,108293.53,1627372799999,32841896.93420,47191,50114.81,15199396.52540,0
1627372800000,303.990,305.190,302.680,304.670,85236.15,1627376399999,25948246.59070,44748,44786.61,13634177.12470,0
1627376400000,304.680,308.000,304.270,307.180,110069.55,1627379999999,33697820.01674,49782,61579.71,18856568.55934,0
1627380000000,307.190,309.690,305.510,309.030,100782.67,1627383599999,30993250.49600,51270,50718.95,15604217.94360,0
1627383600000,309.030,315.730,308.540,315.180,201869.07,1627387199999,63063247.49566,74672,105517.47,32969363.87066,0
1627387200000,315.180,317.900,313.270,316.410,166940.47,1627390799999,52617893.70300,66927,82293.91,25941365.07950,0
1627390800000,316.430,318.280,313.500,316.130,165506.57,1627394399999,52375026.99480,63412,73619.82,23304716.50040,0
1627394400000,316.120,317.580,310.380,314.210,313171.43,1627397999999,98172497.01560,102070,140651.38,44102789.10570,0
1627398000000,314.250,316.410,311.690,312.620,142062.58,1627401599999,44616266.77230,61096,64217.32,20176854.25430,0
1627401600000,312.620,313.950,304.050,304.220,280024.97,1627405199999,86240486.35954,98098,123647.76,38081982.44760,0
1627405200000,304.200,306.990,304.140,306.480,102120.57,1627408799999,31230902.80520,45658,50269.43,15370405.69740,0
1627408800000,306.470,308.300,303.400,307.280,123092.91,1627412399999,37686204.91020,56588,64637.21,19800367.18920,0
1627412400000,307.310,308.980,305.660,306.000,64462.37,1627415999999,19811119.04980,40359,30385.40,9340253.11680,0
1627416000000,306.050,308.290,306.000,307.610,77226.98,1627419599999,23736987.18080,40345,36014.92,11069207.04790,0
1627419600000,307.610,311.370,307.490,309.620,112676.78,1627423199999,34884387.53360,49689,62918.02,19485422.30060,0
1627423200000,309.620,314.400,307.510,313.130,161526.88,1627426799999,50395702.22306,66292,89021.51,27776960.77206,0
1627426800000,313.130,313.830,309.750,313.240,119595.01,1627430399999,37301184.02590,53560,56765.39,17709620.11410,0
1627430400000,313.210,313.750,309.440,309.590,115815.52,1627433999999,36130714.26100,50957,48092.23,15010261.18940,0
1627434000000,309.590,313.800,308.540,313.730,123612.73,1627437599999,38520705.93450,53755,63413.49,19764385.53420,0
1627437600000,313.730,316.600,312.080,313.230,186972.83,1627441199999,58800175.30940,67346,88614.43,27868121.60840,0
1627441200000,313.230,314.400,310.760,311.320,138136.74,1627444799999,43141239.96830,56236,60171.38,18798754.98060,0
1627444800000,311.310,312.930,310.450,310.640,63178.00,1627448399999,19663241.79750,39713,28051.49,8732462.75550,0
1627448400000,310.630,313.690,310.560,313.540,71399.79,1627451999999,22316109.12180,43784,36487.62,11405507.14240,0
1627452000000,313.540,313.550,308.000,308.950,102995.13,1627455599999,31971150.23690,50817,41294.82,12824080.15670,0
1627455600000,308.930,315.630,308.860,314.210,143752.56,1627459199999,44995105.52400,66946,75575.93,23652066.55380,0
1627459200000,314.220,317.000,311.500,312.630,162754.67,1627462799999,51099611.34040,67038,74735.12,23475744.23120,0
1627462800000,312.630,316.490,311.710,316.490,96647.64,1627466399999,30350144.58320,48383,54702.11,17181015.20210,0
1627466400000,316.460,318.070,314.890,315.510,178696.50,1627469999999,56550006.70590,71380,89658.91,28384619.65300,0
1627470000000,315.500,318.730,315.000,317.140,139562.66,1627473599999,44236042.75500,57463,63163.47,20019827.35540,0
1627473600000,317.140,317.460,311.480,311.920,161844.26,1627477199999,50849213.85420,67190,69072.05,21707412.77750,0
1627477200000,311.910,314.290,311.480,312.990,100806.01,1627480799999,31546665.64390,51820,48845.55,15287217.88990,0
1627480800000,312.980,314.000,311.780,313.330,70982.51,1627484399999,22211531.12770,40502,34004.11,10640584.41600,0
1627484400000,313.340,314.840,312.500,314.040,53922.48,1627487999999,16905807.85620,35075,28266.80,8862318.34540,0
1627488000000,314.040,315.970,312.850,315.890,84004.17,1627491599999,26443312.81750,43836,45055.19,14184038.23390,0
1627491600000,315.880,316.710,308.410,309.130,203996.35,1627495199999,63637654.25290,76864,79196.89,24728441.69790,0
1627495200000,309.120,317.670,307.310,315.980,234967.19,1627498799999,73692541.00920,86874,129269.13,40579262.51980,0
1627498800000,315.940,317.130,313.440,314.500,96481.02,1627502399999,30423966.86300,51187,46166.65,14559837.07240,0
1627502400000,314.490,314.490,311.440,312.060,79477.44,1627505999999,24848363.47870,45831,37162.15,11618202.10090,0
1627506000000,312.070,313.390,311.310,312.490,61603.34,1627509599999,19240166.95500,35412,27519.77,8595284.39030,0
1627509600000,312.480,314.670,311.600,312.450,63089.43,1627513199999,19767139.13970,37901,32576.44,10207940.28340,0
1627513200000,312.430,314.300,311.210,313.670,71184.58,1627516799999,22255417.74810,43796,33190.67,10377160.37060,0
1627516800000,313.660,313.900,309.120,309.120,128217.10,1627520399999,39858831.07080,56725,48740.85,15153963.06020,0
1627520400000,309.130,311.720,308.050,311.260,95822.43,1627523999999,29716499.79590,47324,45864.07,14233082.05360,0
1627524000000,311.250,314.000,310.850,312.160,68126.60,1627527599999,21318915.33620,43264,36563.72,11442806.13990,0
1627527600000,312.160,312.990,309.900,310.060,63181.48,1627531199999,19647882.37230,36115,29340.90,9126292.47430,0
1627531200000,310.060,315.870,309.000,314.290,147260.39,1627534799999,46080561.31190,57703,79620.20,24937952.08970,0
1627534800000,314.280,315.690,312.250,314.430,93117.46,1627538399999,29248715.55320,43462,49808.11,15647852.72340,0
1627538400000,314.470,315.240,313.870,314.270,65031.54,1627541999999,20454379.07900,32114,28240.52,8883584.90220,0
1627542000000,314.280,314.670,312.660,313.380,51518.86,1627545599999,16166414.25740,32992,23192.52,7278712.92820,0
1627545600000,313.390,314.660,311.890,312.870,94151.52,1627549199999,29462071.93130,42983,44188.29,13831771.78660,0
1627549200000,312.880,316.210,312.530,315.750,112562.31,1627552799999,35449131.07550,51325,62078.49,19549807.40030,0
1627552800000,315.750,316.000,313.570,314.540,86246.39,1627556399999,27148541.53370,41045,38271.26,12049626.59550,0
1627556400000,314.530,315.160,310.000,311.420,145181.68,1627559999999,45373783.79480,56685,56754.94,17758521.52890,0
1627560000000,311.430,313.550,310.500,313.450,100394.65,1627563599999,31336575.28670,49667,51151.01,15967332.13960,0
1627563600000,313.420,315.050,312.850,314.560,84478.16,1627567199999,26557040.97010,42275,43168.38,13572063.24830,0
1627567200000,314.560,315.550,312.000,314.760,131438.10,1627570799999,41261384.89560,55161,74852.41,23514579.77800,0
1627570800000,314.760,315.200,313.270,314.300,78690.96,1627574399999,24743654.26650,38706,39539.61,12436166.68320,0
1627574400000,314.290,315.330,313.510,314.410,68732.25,1627577999999,21617501.08960,37311,36889.46,11604668.51770,0
1627578000000,314.410,315.490,313.920,314.170,51255.08,1627581599999,16126110.73200,30547,24879.59,7828727.46790,0
1627581600000,314.170,314.430,312.440,312.750,83346.22,1627585199999,26114015.29060,40273,35652.82,11170554.68670,0
1627585200000,312.750,313.590,312.200,313.130,46223.61,1627588799999,14458565.11740,32022,21121.27,6608016.19460,0
1627588800000,313.140,314.720,312.770,314.600,54566.98,1627592399999,17136729.77930,35052,29231.97,9180583.43540,0
1627592400000,314.610,314.860,312.860,313.020,47609.73,1627595999999,14943045.60030,30666,24018.82,7541800.84440,0
1627596000000,313.030,314.740,312.640,314.480,57296.87,1627599599999,17988615.87310,31606,27800.49,8729519.40590,0
1627599600000,314.480,320.530,314.240,317.150,253495.09,1627603199999,80563885.99919,84005,132102.74,41982476.09399,0
1627603200000,317.120,317.970,315.000,316.560,103206.17,1627606799999,32650944.96460,48420,45689.23,14457061.05010,0
1627606800000,316.570,323.360,315.990,323.240,165550.91,1627610399999,53000699.02940,56381,93041.90,29770389.56160,0
1627610400000,323.240,326.000,321.500,321.710,155385.75,1627613999999,50301475.11760,59195,80673.57,26131189.97520,0
1627614000000,321.700,323.470,321.600,321.710,59906.86,1627617599999,19320945.40390,37390,28831.46,9299306.08280,0
1627617600000,321.740,322.500,319.670,321.390,96010.74,1627621199999,30818784.44940,46092,45606.10,14641257.43720,0
1627621200000,321.390,321.690,319.500,319.870,58285.32,1627624799999,18672036.71040,35382,26038.69,8342051.11200,0
1627624800000,319.860,320.090,318.200,319.720,65832.67,1627628399999,21008936.15890,38488,31739.40,10129765.16520,0
1627628400000,319.720,319.980,318.510,319.000,47937.51,1627631999999,15299739.18450,33190,22326.62,7125871.06630,0
1627632000000,319.010,319.160,309.510,311.390,264362.62,1627635599999,82913959.94446,91142,109593.98,34367447.92770,0
1627635600000,311.380,311.490,306.000,309.650,274280.99,1627639199999,84744970.32334,87303,132229.94,40863579.80940,0
1627639200000,309.650,310.770,307.000,310.280,117219.15,1627642799999,36233895.79750,53399,54928.31,16982448.03820,0
1627642800000,310.280,310.560,308.360,309.220,74128.01,1627646399999,22947547.29330,40393,28126.07,8709067.11940,0
1627646400000,309.220,309.790,307.990,308.220,94283.74,1627649999999,29128612.18540,46021,45951.03,14198822.71310,0
1627650000000,308.230,310.200,308.040,309.050,81293.96,1627653599999,25136033.74190,43595,39322.04,12160015.58630,0
1627653600000,309.060,311.310,308.910,310.800,88582.94,1627657199999,27487953.23830,46358,44346.30,13762826.26910,0
1627657200000,310.810,311.780,309.810,311.660,67735.94,1627660799999,21056527.78100,40289,32572.91,10126829.18140,0
1627660800000,311.660,312.050,310.240,310.870,79027.31,1627664399999,24596038.54680,37096,37244.69,11593212.29930,0
1627664400000,310.870,312.290,310.870,312.220,50973.50,1627667999999,15887988.42550,33922,25676.66,8004016.67240,0
1627668000000,312.220,312.410,310.960,311.800,45515.89,1627671599999,14193252.65010,28874,21873.84,6821408.35100,0
1627671600000,311.790,314.640,311.730,314.370,74846.84,1627675199999,23407670.66236,38071,43521.29,13615302.33226,0
1627675200000,314.380,319.350,313.840,317.280,215180.28,1627678799999,68074554.57100,80097,108432.80,34304600.65520,0
1627678800000,317.330,321.590,317.260,319.780,145918.62,1627682399999,46598659.42299,59180,72305.12,23092456.29429,0
1627682400000,319.780,321.150,317.470,319.990,121944.62,1627685999999,39013035.86280,51801,58599.08,18750252.49890,0
1627686000000,319.940,323.110,319.570,322.780,161884.65,1627689599999,52004778.22340,58174,91563.58,29421073.04070,0
1627689600000,322.810,324.550,320.390,322.650,170097.35,1627693199999,54894151.64600,69759,84428.48,27253681.40950,0
1627693200000,322.650,323.830,320.640,322.420,77356.37,1627696799999,24920998.92150,41861,38317.68,12346329.81960,0
1627696800000,322.420,323.840,321.420,322.500,70232.22,1627700399999,22671881.38350,36992,38116.33,12305557.82450,0
1627700400000,322.500,323.790,320.700,322.760,86820.11,1627703999999,27993324.62030,41260,45664.28,14727322.71240,0
1627704000000,322.760,323.550,320.800,322.600,62012.47,1627707599999,19971322.35830,37915,30814.10,9925565.82560,0
1627707600000,322.590,322.720,317.340,320.030,119255.13,1627711199999,38123808.89280,51924,54799.18,17519003.43980,0
1627711200000,320.040,320.170,317.910,318.650,58938.49,1627714799999,18795139.66850,31647,32887.36,10487876.00260,0
1627714800000,318.640,320.670,318.430,320.140,51232.55,1627718399999,16381440.97610,31653,29385.72,9395265.95530,0
1627718400000,320.140,322.610,319.610,322.420,77394.37,1627721999999,24884300.75180,41530,40000.57,12863535.14730,0
1627722000000,322.420,324.180,321.560,322.750,79704.18,1627725599999,25718565.28020,44045,39153.41,12637830.02900,0
1627725600000,322.740,334.950,322.300,333.550,370937.40,1627729199999,122613624.32187,119695,203172.74,67107199.36527,0
1627729200000,333.540,338.000,330.650,332.120,306326.98,1627732799999,102267747.70650,102553,152869.68,51059218.27060,0
1627732800000,332.110,332.550,329.500,331.330,146149.38,1627736399999,48386414.05470,56760,75560.56,25022533.03250,0
1627736400000,331.330,331.680,328.000,328.780,111024.00,1627739999999,36585602.19890,51121,51292.58,16904254.31470,0
1627740000000,328.780,331.230,326.480,328.950,181683.93,1627743599999,59744252.03942,61978,95005.00,31250460.62590,0
1627743600000,328.960,329.720,327.560,329.650,87109.92,1627747199999,28641714.49610,38134,41963.97,13798920.74370,0
1627747200000,329.610,330.000,327.550,328.030,77138.16,1627750799999,25374210.09670,39686,35557.68,11699756.71850,0
1627750800000,328.040,329.250,326.690,327.350,67056.62,1627754399999,21995873.28310,37164,30765.38,10092541.90010,0
1627754400000,327.350,332.060,327.090,331.810,81539.18,1627757999999,26915148.61920,43241,45974.00,15177421.80130,0
1627758000000,331.820,332.300,330.530,330.860,66804.68,1627761599999,22157026.82690,36896,29428.78,9762601.47000,0
1627761600000,330.850,333.790,329.840,332.680,87414.78,1627765199999,29029944.21055,46314,43858.09,14568314.82025,0
1627765200000,332.720,338.810,332.720,337.550,147648.39,1627768799999,49643522.70890,63611,87226.14,29330943.91070,0
1627768800000,337.520,338.000,335.220,337.990,77865.36,1627772399999,26202157.29300,42340,36996.76,12451159.88600,0
1627772400000,337.990,338.210,331.320,332.500,101459.72,1627775999999,34033323.19930,45042,40080.33,13456149.74740,0
1627776000000,332.500,339.760,330.600,339.300,183497.33,1627779599999,61498196.82890,70341,99326.66,33301973.86970,0
1627779600000,339.300,342.580,337.480,339.000,156273.76,1627783199999,53164384.01648,62227,77133.02,26248154.57668,0
1627783200000,338.970,340.690,337.180,340.510,90200.64,1627786799999,30569220.86800,41686,43978.34,14907983.36970,0
1627786800000,340.500,348.150,339.310,346.810,180659.56,1627790399999,62129580.50621,70470,102387.57,35218233.11601,0
1627790400000,346.800,347.500,343.220,343.500,133778.15,1627793999999,46151833.93460,53808,63248.95,21816884.51820,0
1627794000000,343.510,345.000,340.490,343.220,107557.48,1627797599999,36887050.35240,50423,53717.64,18428932.85560,0
1627797600000,343.250,345.240,341.310,344.300,114357.30,1627801199999,39267496.01890,47307,60761.52,20868711.44410,0
1627801200000,344.310,345.500,341.100,341.770,92857.89,1627804799999,31863500.04190,42802,43529.58,14941124.68140,0
1627804800000,341.780,344.110,341.110,343.180,64921.60,1627808399999,22258509.98650,37161,35118.88,12040664.62790,0
1627808400000,343.170,345.000,342.530,344.050,61111.63,1627811999999,21023679.11030,35655,30550.98,10511823.79310,0
1627812000000,344.050,344.070,337.850,339.320,128748.10,1627815599999,43914476.33008,53001,53529.33,18264645.51850,0
1627815600000,339.330,340.980,336.770,340.150,160517.86,1627819199999,54420615.98430,60549,80344.05,27244658.51060,0
1627819200000,340.140,342.460,339.320,340.260,88077.76,1627822799999,30040827.40690,44625,43181.15,14727969.44010,0
1627822800000,340.260,340.720,337.890,338.200,87701.39,1627826399999,29728963.48530,40193,40923.95,13871440.09750,0
1627826400000,338.240,340.590,337.230,339.460,94082.91,1627829999999,31898945.37790,41360,44660.23,15144392.40600,0
1627830000000,339.450,341.900,338.030,338.880,106195.39,1627833599999,36113284.12460,43070,50347.79,17120806.98230,0
1627833600000,338.880,339.100,332.000,337.740,243257.88,1627837199999,81574099.69885,84550,115930.11,38868926.92090,0
1627837200000,337.740,339.530,333.880,336.260,129445.27,1627840799999,43557414.37210,52829,61363.34,20650843.22350,0
1627840800000,336.260,338.290,335.430,336.530,72566.46,1627844399999,24450771.30280,38918,34277.56,11552442.70780,0
1627844400000,336.540,340.500,332.750,339.460,136721.29,1627847999999,46130205.90478,56113,69984.61,23617882.42858,0
1627848000000,339.460,344.340,338.990,342.600,157836.02,1627851599999,53983784.00720,62083,79648.70,27241949.49120,0
1627851600000,342.610,342.840,339.620,340.640,90488.64,1627855199999,30861920.76700,40769,39524.36,13481375.36740,0
1627855200000,340.630,342.340,334.890,337.030,137482.04,1627858799999,46428044.43130,58836,67023.31,22632054.46850,0
1627858800000,337.040,337.950,328.680,332.570,186345.56,1627862399999,62095218.89315,73202,85360.89,28457776.72610,0
1627862400000,332.580,334.500,327.000,328.080,139337.89,1627865999999,46072789.63250,60257,63501.23,21011400.05630,0
1627866000000,328.130,329.650,326.360,327.210,122033.19,1627869599999,40047197.21582,49055,66204.14,21729591.84220,0
1627869600000,327.220,330.850,327.050,330.430,84656.62,1627873199999,27862110.86290,40343,42867.51,14111186.60080,0
1627873200000,330.430,331.420,328.570,330.010,70466.55,1627876799999,23251101.22000,38040,33250.37,10973075.12270,0
1627876800000,330.000,331.750,328.720,329.580,69317.63,1627880399999,22891564.91520,38545,35297.60,11657671.13220,0
1627880400000,329.570,331.610,329.450,330.680,53845.20,1627883999999,17811001.29790,35442,26458.92,8753226.21760,0
1627884000000,330.690,337.570,329.740,336.680,135113.81,1627887599999,45145812.57175,56756,71234.27,23800007.74485,0
1627887600000,336.680,338.220,334.700,336.090,103147.11,1627891199999,34675485.32130,47462,52235.27,17563428.06290,0
1627891200000,336.060,336.970,331.260,331.910,135097.11,1627894799999,45040102.38230,55367,64143.24,21386617.18460,0
1627894800000,331.910,333.840,330.000,333.090,97367.99,1627898399999,32350999.82950,48600,49144.34,16334332.68790,0
1627898400000,333.100,334.950,332.370,334.400,54459.09,1627901999999,18177388.64310,38258,27642.44,9226207.18100,0
1627902000000,334.390,334.520,331.540,332.810,85525.48,1627905599999,28484072.76850,42251,36259.34,12082770.79960,0
1627905600000,332.800,334.000,327.210,330.200,159811.39,1627909199999,52760711.58580,63974,78601.71,25951276.14700,0
1627909200000,330.190,333.910,329.000,333.380,98896.22,1627912799999,32762366.82750,46289,55686.63,18457453.69370,0
1627912800000,333.410,334.310,332.480,333.200,68298.16,1627916399999,22774587.99950,37712,30572.68,10195391.96390,0
1627916400000,333.190,335.800,333.190,334.380,73477.70,1627919999999,24579348.52420,40659,37609.58,12582062.06860,0
1627920000000,334.410,337.000,333.500,335.350,95513.24,1627923599999,32030578.54800,50639,47980.86,16096736.83480,0
1627923600000,335.340,336.190,334.040,334.840,53592.13,1627927199999,17960955.48370,36311,24846.04,8328215.19810,0
1627927200000,334.840,335.450,333.630,334.210,38995.58,1627930799999,13049272.26370,29764,16316.62,5460225.55930,0
1627930800000,334.210,335.490,330.530,331.570,81487.19,1627934399999,27102800.39500,42518,34645.35,11523400.62370,0
1627934400000,331.540,332.660,328.010,328.550,114151.79,1627937999999,37645871.92800,47781,50450.41,16644107.71520,0
1627938000000,328.540,331.440,328.000,330.570,57521.68,1627941599999,18972224.82080,32784,30420.37,10033966.89140,0
1627941600000,330.570,332.890,330.100,332.560,48236.49,1627945199999,15990356.59320,32977,22190.85,7357156.39590,0
1627945200000,332.550,333.650,330.320,330.530,54973.84,1627948799999,18263769.99340,33032,25506.25,8477472.16520,0
1627948800000,330.560,334.700,327.790,331.870,115940.28,1627952399999,38397240.60860,56347,54396.70,18025039.76730,0
1627952400000,331.870,331.910,326.500,327.250,106042.29,1627955999999,34867904.66692,49614,43644.30,14358916.54260,0
1627956000000,327.230,329.200,325.550,327.650,67070.54,1627959599999,21962418.52780,40490,30859.12,10109967.01670,0
1627959600000,327.660,328.650,325.060,326.180,74778.52,1627963199999,24418536.95830,42924,34045.37,11119266.51620,0
1627963200000,326.180,327.920,321.600,322.160,114994.93,1627966799999,37396971.34310,51026,49596.52,16140936.47630,0
1627966800000,322.190,322.480,317.820,320.840,169594.94,1627970399999,54291985.34109,66147,78816.35,25237710.04170,0
1627970400000,320.830,322.600,320.000,320.760,73164.21,1627973999999,23529324.61610,39805,32774.32,10541090.85840,0
1627974000000,320.730,323.590,319.690,323.220,83899.90,1627977599999,27022193.11380,42852,41605.49,13404716.32330,0
1627977600000,323.220,323.450,321.410,322.420,58283.71,1627981199999,18803334.15940,34822,25453.57,8212864.40340,0
1627981200000,322.430,323.150,321.000,322.760,58222.56,1627984799999,18744861.87630,35145,29878.18,9618719.84330,0
1627984800000,322.810,324.430,322.130,323.430,61607.28,1627988399999,19909185.81700,35216,31187.56,10079248.10520,0
1627988400000,323.420,323.460,321.060,321.120,56753.56,1627991999999,18300436.74140,36437,26344.71,8495285.11180,0
1627992000000,321.110,322.400,317.080,322.210,172626.65,1627995599999,55226821.36400,68649,82627.75,26437912.88860,0
1627995600000,322.240,323.980,322.120,322.490,76858.68,1627999199999,24846680.27420,43458,37144.68,12008983.67570,0
1627999200000,322.500,324.600,321.650,322.150,81602.92,1628002799999,26369861.79780,38495,40906.86,13220779.06660,0
1628002800000,322.160,322.760,319.120,321.310,98512.46,1628006399999,31608271.60840,48503,47288.22,15176484.78950,0
1628006400000,321.300,323.370,320.030,323.090,78067.42,1628009999999,25120810.04240,43078,40694.17,13098354.10250,0
1628010000000,323.120,324.000,320.440,320.560,61008.04,1628013599999,19673100.98880,38765,29749.33,9594560.28860,0
1628013600000,320.570,322.460,319.300,322.400,69043.21,1628017199999,22141790.88260,40837,35812.62,11486219.99340,0
1628017200000,322.400,323.540,320.690,321.280,49560.91,1628020799999,15985022.19660,34381,24446.89,7885559.15630,0
1628020800000,321.280,321.980,319.730,321.320,57786.89,1628024399999,18535692.43210,36661,28885.84,9263959.91330,0
1628024400000,321.320,323.000,321.210,322.190,47804.54,1628027999999,15396492.95590,32319,23042.20,7421456.97100,0
1628028000000,322.210,324.270,322.210,323.440,48294.62,1628031599999,15619026.08440,31146,27125.36,8772889.59510,0
1628031600000,323.430,325.000,322.340,323.460,49561.56,1628035199999,16054586.42230,31085,26943.19,8730102.93730,0
1628035200000,323.460,324.400,320.690,323.430,72547.73,1628038799999,23360606.05640,42629,33176.11,10687654.69400,0
1628038800000,323.430,325.380,323.020,323.730,49650.98,1628042399999,16096922.11890,33967,26695.15,8656227.09130,0
1628042400000,323.700,324.680,322.330,322.710,39845.58,1628045999999,12877062.19330,30991,18931.37,6118988.43780,0
1628046000000,322.720,323.180,320.600,320.980,54732.04,1628049599999,17609004.49530,32382,24887.42,8007115.84030,0
1628049600000,320.930,323.130,320.350,322.500,49033.41,1628053199999,15765441.69730,33746,25063.78,8060893.03540,0
1628053200000,322.520,324.190,321.960,322.210,53973.36,1628056799999,17448794.74720,32380,27078.49,8755725.53270,0
1628056800000,322.200,323.350,321.280,321.700,60847.64,1628060399999,19595373.86080,35555,31406.11,10115442.76250,0
1628060400000,321.710,322.230,320.750,321.810,56301.49,1628063999999,18093951.02560,32777,30356.91,9757161.78440,0
1628064000000,321.810,322.720,319.670,320.540,75921.56,1628067599999,24384806.69630,39336,30896.66,9928684.62040,0
1628067600000,320.540,321.880,319.820,321.530,46181.44,1628071199999,14824230.97730,33535,22716.68,7292598.50060,0
1628071200000,321.540,323.930,321.310,323.560,70232.85,1628074799999,22655337.06670,36262,40503.88,13066294.96280,0
1628074800000,323.550,324.000,322.600,323.490,61356.09,1628078399999,19842817.29620,32777,30339.39,9813367.85630,0
1628078400000,323.480,329.170,323.470,328.830,147889.10,1628081999999,48271955.55232,59179,79424.31,25922487.12532,0
1628082000000,328.820,330.190,326.950,328.590,151808.42,1628085599999,49899344.39590,61739,71028.87,23352720.43510,0
1628085600000,328.630,330.950,327.640,330.860,79439.09,1628089199999,26157971.36920,39961,41258.86,13588621.40250,0
1628089200000,330.850,334.000,330.810,332.180,123450.49,1628092799999,41011053.31505,52517,64472.83,21423915.51655,0
1628092800000,332.170,335.450,331.180,334.690,105065.52,1628096399999,35067207.49500,48656,53236.42,17773229.68780,0
1628096400000,334.700,334.880,332.280,333.240,70110.06,1628099999999,23386481.53300,40678,32158.03,10727429.45780,0
1628100000000,333.240,335.090,333.240,333.500,58873.26,1628103599999,19672898.61440,33458,30132.13,10069977.63460,0
1628103600000,333.500,334.500,333.000,334.350,42424.83,1628107199999,14158900.43290,28145,21035.92,7020917.47770,0
1628107200000,334.350,336.310,333.970,335.320,70894.28,1628110799999,23754839.67650,35160,30592.04,10252070.74790,0
1628110800000,335.290,336.610,334.560,335.150,49340.05,1628114399999,16568518.64470,30828,25423.52,8538116.92950,0
1628114400000,335.150,337.190,333.600,334.730,79481.01,1628117999999,26687710.58300,41404,40270.93,13525231.30210,0
1628118000000,334.720,336.650,333.250,334.880,61736.56,1628121599999,20688068.44220,33866,30980.56,10381831.36650,0
1628121600000,334.870,336.490,333.120,333.360,53106.84,1628125199999,17793914.24900,33254,26139.23,8759105.98060,0
1628125200000,333.360,334.170,331.250,333.300,85236.17,1628128799999,28334050.14380,43577,43609.60,14497943.69100,0
1628128800000,333.310,334.440,332.400,333.970,43196.79,1628132399999,14400649.65970,31403,21241.87,7082459.30320,0
1628132400000,333.920,334.800,332.910,334.320,39861.79,1628135999999,13315611.39510,31626,19530.95,6524850.33160,0
1628136000000,334.330,335.190,333.230,333.720,39027.17,1628139599999,13042121.57290,27177,16473.03,5506276.13810,0
1628139600000,333.720,334.400,333.020,333.900,30411.65,1628143199999,10148528.97180,25733,16174.89,5397789.77570,0
1628143200000,333.890,333.890,330.220,331.650,68993.49,1628146799999,22892562.11050,36834,30310.62,10058119.44140,0
1628146800000,331.660,331.950,328.360,329.810,90427.98,1628150399999,29830413.80160,42337,41487.36,13686719.54350,0
1628150400000,329.800,331.650,327.500,327.810,97362.73,1628153999999,32086086.96650,43662,46092.68,15194803.92290,0
1628154000000,327.750,328.970,323.570,324.480,176762.12,1628157599999,57556502.07442,64669,79363.47,25845739.69190,0
1628157600000,324.470,327.100,324.000,326.050,103130.06,1628161199999,33588965.73520,45169,53316.46,17361636.68160,0
1628161200000,326.080,329.190,325.150,327.230,118989.71,1628164799999,38969415.72740,46580,61933.21,20278839.00160,0
1628164800000,327.230,328.480,323.550,327.920,159734.21,1628168399999,52107710.16990,61814,82985.44,27074017.69580,0
1628168400000,327.930,329.270,325.230,328.350,121431.19,1628171999999,39731606.43600,51643,63489.46,20778000.51520,0
1628172000000,328.370,332.500,327.020,332.010,239946.71,1628175599999,79345378.66460,79639,116544.44,38545238.22210,0
1628175600000,332.010,332.800,329.090,330.140,138002.34,1628179199999,45725231.90600,54681,66179.83,21936816.48240,0
1628179200000,330.140,333.240,329.900,333.180,90918.40,1628182799999,30130471.51530,41958,45533.17,15092619.86140,0
1628182800000,333.180,337.040,332.250,336.940,140849.08,1628186399999,47177726.81665,56208,70303.21,23554465.74715,0
1628186400000,336.950,339.170,334.150,337.720,137353.75,1628189999999,46291675.08160,53889,66721.46,22498531.89960,0
1628190000000,337.720,340.260,336.030,337.080,125278.39,1628193599999,42390840.12080,49359,61395.84,20786926.85130,0
1628193600000,337.080,338.950,337.080,338.170,71507.62,1628197199999,24178109.44790,36638,41458.28,14016682.75390,0
1628197200000,338.170,339.500,335.210,338.130,86548.75,1628200799999,29224235.62480,43518,39083.60,13201225.62700,0
1628200800000,338.110,339.260,337.110,337.380,48958.68,1628204399999,16560369.37690,33244,26073.50,8820310.68560,0
1628204400000,337.380,339.490,337.380,338.110,54058.43,1628207999999,18302520.97040,32451,27694.17,9377424.28980,0
1628208000000,338.080,339.670,335.240,336.070,98822.33,1628211599999,33349214.31330,50276,48204.51,16270968.55070,0
1628211600000,336.080,337.590,335.440,336.920,54464.63,1628215199999,18336902.06260,36605,29697.73,10000023.58220,0
1628215200000,336.930,337.300,333.670,334.400,66506.13,1628218799999,22305292.23510,36194,30189.61,10123470.62910,0
1628218800000,334.490,336.560,333.330,333.630,68615.71,1628222399999,22991803.41390,33929,34982.30,11725964.21260,0
1628222400000,333.630,334.810,332.250,332.990,48010.55,1628225999999,15995803.37910,33476,23063.39,7686253.96090,0
1628226000000,332.990,336.220,332.650,336.140,59194.85,1628229599999,19783590.79900,35661,34149.23,11416943.07320,0
1628229600000,336.170,337.600,334.930,337.060,87037.01,1628233199999,29283179.24020,44072,41320.18,13904212.44080,0
1628233200000,337.060,337.300,334.800,335.240,57362.78,1628236799999,19263721.81230,32723,24484.88,8223023.07910,0
1628236800000,335.240,336.700,334.210,336.480,49804.46,1628240399999,16719282.86600,33859,23701.11,7957342.10650,0
1628240400000,336.470,336.470,333.410,333.800,84437.86,1628243999999,28277627.49120,36766,36900.79,12356882.67890,0
1628244000000,333.800,334.790,332.620,333.750,69922.62,1628247599999,23330674.04530,37895,32931.75,10988553.05870,0
1628247600000,333.760,334.160,332.380,332.630,56497.72,1628251199999,18822212.85950,37221,25469.99,8486183.74710,0
1628251200000,332.630,335.250,330.950,334.440,113364.43,1628254799999,37826618.28190,55661,54074.60,18048010.33460,0
1628254800000,334.440,337.360,333.950,336.880,91529.24,1628258399999,30767911.18650,46377,43310.72,14559993.12550,0
1628258400000,336.880,337.180,335.460,336.410,59206.22,1628261999999,19915686.95590,36893,28085.94,9448693.95210,0
1628262000000,336.410,343.620,336.100,343.300,248982.34,1628265599999,84834532.02228,86360,139467.07,47522980.10878,0
1628265600000,343.260,346.460,341.520,343.830,243512.19,1628269199999,83811085.11330,86332,119418.01,41106682.84560,0
1628269200000,343.850,346.300,343.760,345.190,113889.23,1628272799999,39300691.52090,49749,56406.39,19464282.15940,0
1628272800000,345.170,347.460,344.220,345.440,99936.58,1628276399999,34549398.80191,49167,48475.32,16763359.05521,0
1628276400000,345.450,346.360,340.100,342.400,128778.50,1628279999999,44220567.15838,55507,54946.22,18871508.01530,0
1628280000000,342.410,343.930,340.290,341.170,88556.32,1628283599999,30299362.67470,44806,40864.07,13985250.57730,0
1628283600000,341.170,341.460,338.200,338.470,82715.42,1628287199999,28112714.11410,38716,35132.37,11945555.97140,0
1628287200000,338.470,341.480,338.470,340.830,55744.72,1628290799999,18971338.60200,36403,27255.08,9276372.73030,0
1628290800000,340.830,342.860,339.320,342.280,64620.17,1628294399999,22065219.57750,35679,35898.14,12258127.38320,0
1628294400000,342.270,346.100,340.310,346.030,74548.44,1628297999999,25611714.38590,44708,41493.97,14262385.19070,0
1628298000000,345.990,347.940,343.920,347.600,90858.63,1628301599999,31424534.91041,46355,47946.80,16590969.16531,0
1628301600000,347.600,350.340,345.500,349.780,129936.02,1628305199999,45278401.65510,57995,63422.65,22107176.96130,0
1628305200000,349.780,351.760,347.280,350.690,124966.32,1628308799999,43701147.21460,51269,66038.65,23107234.72250,0
1628308800000,350.690,354.050,349.520,349.610,129110.31,1628312399999,45416209.31814,54642,54451.94,19162223.85874,0
1628312400000,349.610,352.000,349.530,350.990,67815.17,1628315999999,23790703.61760,36104,34571.75,12131125.39490,0
1628316000000,350.990,351.340,346.220,347.670,103527.84,1628319599999,36089198.65961,45597,45435.93,15836879.77440,0
1628319600000,347.670,349.960,346.500,347.910,75805.87,1628323199999,26402636.02440,38864,39227.44,13669238.27910,0
1628323200000,347.900,349.940,347.200,349.860,64840.10,1628326799999,22613043.07010,37499,32352.79,11284334.75060,0
1628326800000,349.850,356.510,349.070,354.580,187926.38,1628330399999,66455839.43084,71350,102765.57,36343356.73844,0
1628330400000,354.580,357.950,353.810,355.000,152509.96,1628333999999,54262456.91260,58449,71172.91,25331835.07940,0
1628334000000,354.980,357.000,352.990,356.330,89673.45,1628337599999,31825890.88650,44448,43167.14,15327675.13320,0
1628337600000,356.320,359.990,350.360,352.180,264513.44,1628341199999,94146771.85280,96868,121931.64,43412694.95360,0
1628341200000,352.190,354.610,348.550,350.080,155081.52,1628344799999,54520033.56300,67491,69450.19,24419925.63570,0
1628344800000,350.090,353.850,350.090,352.700,74003.12,1628348399999,26065556.94270,44147,39296.77,13840254.98970,0
1628348400000,352.710,355.020,351.750,352.010,88562.02,1628351999999,31321864.35530,48089,41266.70,14597072.79410,0
1628352000000,352.010,352.680,344.200,352.030,262012.00,1628355599999,91372958.38401,92090,125962.93,43944212.96060,0
1628355600000,352.030,352.230,347.680,349.440,96244.60,1628359199999,33650984.84080,48537,43920.28,15352948.82280,0
1628359200000,349.410,351.460,347.860,350.450,54995.61,1628362799999,19230607.41170,32134,28465.54,9954121.20050,0
1628362800000,350.470,352.500,349.200,351.720,60863.26,1628366399999,21331219.81030,35428,25163.41,8823379.19270,0
1628366400000,351.720,353.090,350.250,353.030,63158.34,1628369999999,22230557.00820,35998,30423.08,10710601.92570,0
1628370000000,353.040,354.990,349.550,350.090,80488.14,1628373599999,28396241.30024,44837,35117.05,12397150.20454,0
1628373600000,350.090,353.680,349.710,352.400,63071.54,1628377199999,22193847.44480,40648,30882.76,10866530.06520,0
1628377200000,352.350,357.000,352.340,356.250,75625.26,1628380799999,26834858.20500,43568,38703.03,13735838.60770,0
1628380800000,356.250,358.730,353.950,356.130,117131.92,1628384399999,41728912.20680,57813,58286.64,20770729.60670,0
1628384400000,356.180,356.600,349.220,350.580,106989.69,1628387999999,37626319.95470,50582,46308.65,16279742.43430,0
1628388000000,350.560,350.560,347.650,349.380,79956.38,1628391599999,27935498.09850,44412,36776.44,12853162.17910,0
1628391600000,349.370,354.260,348.850,353.880,68775.66,1628395199999,24205480.33980,39561,34180.70,12032507.53670,0
1628395200000,353.870,355.000,351.380,352.460,64978.29,1628398799999,22956670.51470,39171,29539.24,10437317.99160,0
1628398800000,352.470,355.320,350.630,355.110,72709.09,1628402399999,25716881.63040,40635,38203.46,13513330.49570,0
1628402400000,355.100,359.990,354.950,358.350,183714.07,1628405999999,65733842.60160,71853,96983.00,34704809.10540,0
1628406000000,358.360,360.000,355.300,355.990,106788.27,1628409599999,38221539.86790,56864,49122.83,17584802.06100,0
1628409600000,355.990,357.550,352.690,352.900,81907.04,1628413199999,29091196.95270,50026,36053.72,12811081.11520,0
1628413200000,352.890,355.500,352.720,353.660,64918.61,1628416799999,22992571.70130,45090,33629.03,11910973.40170,0
1628416800000,353.640,354.990,350.000,351.250,95145.61,1628420399999,33492266.75350,52223,41078.54,14461715.49620,0
1628420400000,351.240,352.820,350.050,350.600,64445.08,1628423999999,22651812.39380,41317,29725.53,10449918.96930,0
1628424000000,350.590,355.030,350.060,354.480,80640.64,1628427599999,28472568.61480,50772,38905.22,13736766.98870,0
1628427600000,354.490,355.700,352.300,353.270,74318.58,1628431199999,26320181.50390,46814,35000.22,12396791.30010,0
1628431200000,353.280,354.010,345.880,346.260,161171.99,1628434799999,56296448.46761,70695,68892.44,24066400.56400,0
1628434800000,346.260,347.940,345.100,346.610,105925.25,1628438399999,36719621.97850,56044,49220.26,17067759.37180,0
1628438400000,346.610,348.380,341.590,342.370,128405.21,1628441999999,44284418.47370,62031,56062.13,19335942.90900,0
1628442000000,342.370,343.770,339.000,341.740,139044.45,1628445599999,47486249.21448,63416,64160.13,21917954.44640,0
1628445600000,341.750,343.200,339.830,340.970,74600.86,1628449199999,25487434.22460,46700,36817.05,12580145.32460,0
1628449200000,340.960,341.770,337.030,340.150,118108.47,1628452799999,40070536.63080,59853,52913.59,17958245.99200,0
1628452800000,340.120,343.010,338.250,340.070,95941.14,1628456399999,32688360.04860,50953,47869.04,16309764.17010,0
1628456400000,340.080,343.380,339.910,343.070,65951.51,1628459999999,22548559.00560,38431,32850.19,11231235.41090,0
1628460000000,343.070,345.260,342.470,343.940,66034.22,1628463599999,22715233.30170,41466,32039.85,11022562.16590,0
1628463600000,343.930,345.490,341.300,341.990,83780.69,1628467199999,28760341.94320,46041,39321.23,13499646.79840,0
1628467200000,342.000,343.840,335.560,336.100,165077.26,1628470799999,55957495.92560,73353,74625.62,25305702.11170,0
1628470800000,336.090,337.580,333.350,335.470,113036.48,1628474399999,37937672.19385,57728,54036.27,18140826.06480,0
1628474400000,335.470,338.700,334.710,338.690,54186.47,1628477999999,18250880.06620,39299,27787.66,9360873.59390,0
1628478000000,338.690,340.160,337.000,339.240,46178.13,1628481599999,15647048.82930,38368,22045.56,7472034.19610,0
1628481600000,339.240,342.230,338.390,340.820,55929.93,1628485199999,19028528.52048,44225,28528.99,9704309.20498,0
1628485200000,340.820,342.100,340.030,341.630,48035.80,1628488799999,16390339.27060,39102,23586.08,8048728.95520,0
1628488800000,341.630,342.740,338.650,341.090,80976.41,1628492399999,27598024.93930,49954,42429.36,14462723.83660,0
1628492400000,341.050,344.210,340.680,343.510,72490.20,1628495999999,24826655.48120,49204,35148.81,12037936.21890,0
1628496000000,343.480,345.990,342.320,344.940,84559.98,1628499599999,29099982.49870,48632,42793.64,14730417.36750,0
1628499600000,344.940,350.600,344.410,350.310,171912.10,1628503199999,59908274.90351,75476,88722.94,30916838.24741,0
1628503200000,350.340,354.990,349.600,354.840,184281.93,1628506799999,64896122.13204,77856,94616.82,33323588.70204,0
1628506800000,354.840,357.610,353.220,357.380,168459.72,1628510399999,59860433.65290,70773,80959.36,28779753.89350,0
1628510400000,357.400,357.820,353.500,356.090,133372.34,1628513999999,47403741.67290,62160,62744.12,22302981.46220,0
1628514000000,356.090,357.010,351.600,352.580,116480.76,1628517599999,41274867.48940,60197,49799.11,17656266.14730,0
1628517600000,352.570,356.780,351.910,352.910,155355.12,1628521199999,55023546.70410,66400,77120.63,27323325.60460,0
1628521200000,352.910,356.610,352.900,355.880,90948.48,1628524799999,32293822.19360,49541,43182.32,15332902.62500,0
1628524800000,355.880,357.000,354.000,355.930,88348.22,1628528399999,31405308.08520,52263,39470.35,14034013.36980,0
1628528400000,355.930,356.290,353.500,353.760,49989.97,1628531999999,17734538.65650,35148,22688.28,8049875.78730,0
1628532000000,353.770,357.390,353.500,355.210,94968.93,1628535599999,33752999.53780,47922,48613.63,17280191.55630,0
1628535600000,355.190,356.500,352.720,353.720,67119.96,1628539199999,23815441.21140,42594,27114.60,9621691.18320,0
1628539200000,353.810,355.750,349.000,349.260,126214.58,1628542799999,44434311.98290,62782,55051.17,19392021.23410,0
1628542800000,349.330,353.720,347.300,352.060,114262.69,1628546399999,40030013.75220,56973,56677.86,19857883.04100,0
1628546400000,352.060,354.930,350.600,354.610,61110.22,1628549999999,21558740.63180,44817,31768.46,11208291.91710,0
1628550000000,354.610,355.650,353.170,354.460,63640.45,1628553599999,22564593.82950,42081,29693.69,10529098.92080,0
1628553600000,354.460,356.320,350.580,352.270,101959.22,1628557199999,36047363.21440,57986,48756.26,17243576.24080,0
1628557200000,352.270,352.880,350.030,352.370,51029.85,1628560799999,17936963.78520,43138,22003.99,7734890.01370,0
1628560800000,352.370,353.630,351.360,353.300,35620.73,1628564399999,12561124.83250,34064,15735.27,5549212.90600,0
1628564400000,353.290,353.430,350.550,350.780,57561.70,1628567999999,20250228.24970,37164,23502.83,8271177.40300,0
1628568000000,350.790,351.940,349.270,349.290,63464.71,1628571599999,22248348.58900,40192,30457.40,10679374.80630,0
1628571600000,349.260,354.230,348.700,352.720,82208.72,1628575199999,28947187.67620,46146,42921.36,15116069.35870,0
1628575200000,352.710,353.910,349.760,353.400,77920.25,1628578799999,27391116.91640,43615,37691.56,13255955.05760,0
1628578800000,353.400,355.500,350.970,354.850,75136.25,1628582399999,26554654.51960,44845,36268.74,12825844.60410,0
1628582400000,354.830,358.990,353.780,358.340,133452.00,1628585999999,47534830.76430,59023,72957.48,26001857.87110,0
1628586000000,358.330,359.600,356.370,357.640,119665.43,1628589599999,42833862.37600,49990,55918.76,20020799.67330,0
1628589600000,357.650,358.460,353.260,353.780,129978.63,1628593199999,46204891.06510,56534,53054.22,18859789.93910,0
1628593200000,353.780,357.430,353.760,355.460,112927.62,1628596799999,40172172.55430,51818,54894.74,19530341.66560,0
1628596800000,355.460,368.470,354.800,368.280,392751.32,1628600399999,142932419.56847,133274,215237.33,78276279.10557,0
1628600400000,368.270,377.340,366.060,368.410,569865.91,1628603999999,211166143.25343,160691,280188.60,103875165.64533,0
1628604000000,368.400,375.220,367.770,371.030,316226.67,1628607599999,117464731.33553,105207,158580.84,58907664.09273,0
1628607600000,370.990,373.560,365.560,369.840,262273.34,1628611199999,97006379.33900,95921,125442.95,46398138.28100,0
1628611200000,369.870,370.780,362.000,365.500,238402.01,1628614799999,87200016.06290,88100,109616.01,40105558.46070,0
1628614800000,365.500,369.000,365.410,368.800,100658.03,1628618399999,36974631.50370,50896,45983.01,16892280.60890,0
1628618400000,368.760,370.590,367.120,369.660,92645.19,1628621999999,34187313.06850,47650,44704.13,16499241.10790,0
1628622000000,369.660,372.000,369.040,371.260,100761.49,1628625599999,37354022.01130,46316,48651.89,18038619.86220,0
1628625600000,371.260,373.740,370.130,371.730,93990.16,1628629199999,34949610.89820,49209,45697.38,16995940.91880,0
1628629200000,371.730,374.590,370.420,373.340,121657.99,1628632799999,45377631.59383,51436,56433.51,21053012.14103,0
1628632800000,373.320,375.400,370.340,370.880,101992.29,1628636399999,38042731.23810,50924,46169.63,17220304.76570,0
1628636400000,370.820,372.700,369.520,372.030,61171.09,1628639999999,22708347.45980,39446,26668.08,9903868.52680,0
1628640000000,372.030,380.800,371.170,380.420,200084.32,1628643599999,75424445.17156,80909,105624.85,39836906.25626,0
1628643600000,380.430,381.030,377.500,380.380,119156.61,1628647199999,45160991.20920,53991,58731.64,22262518.72610,0
1628647200000,380.360,382.870,377.590,378.810,118827.37,1628650799999,45221392.76590,60185,55862.25,21267702.22750,0
1628650800000,378.810,379.880,376.680,379.190,69774.35,1628654399999,26375528.36040,43294,32896.58,12438282.21170,0
1628654400000,379.160,381.100,377.780,380.150,70207.27,1628657999999,26673991.00920,43037,31608.12,12011090.60590,0
1628658000000,380.150,387.410,380.150,385.250,149745.77,1628661599999,57503416.65269,69206,79798.80,30638954.04159,0
1628661600000,385.260,390.320,385.200,387.410,200002.28,1628665199999,77579394.58440,79107,94393.65,36621696.03510,0
1628665200000,387.400,390.890,385.920,388.170,134232.91,1628668799999,52128478.51180,62279,63303.46,24587023.52810,0
1628668800000,388.170,389.990,384.500,386.810,126421.70,1628672399999,48904751.54700,59218,58329.76,22566875.06450,0
1628672400000,386.810,388.680,385.000,387.120,74899.93,1628675999999,28984667.35620,45247,38883.28,15048627.24820,0
1628676000000,387.120,388.730,385.420,387.410,72324.50,1628679599999,28009459.17690,43202,32062.53,12418575.84080,0
1628679600000,387.400,389.170,384.620,386.390,96238.27,1628683199999,37256849.99780,49367,46585.11,18041990.42850,0
1628683200000,386.350,387.480,384.200,386.990,89590.35,1628686799999,34577422.38870,48061,39951.52,15422374.14060,0
1628686800000,386.990,396.480,385.490,394.520,249156.64,1628690399999,97983177.46352,93419,124477.31,48947067.93062,0
1628690400000,394.590,402.700,393.320,398.000,303131.30,1628693999999,120842469.16555,103433,147170.66,58674771.40505,0
1628694000000,398.010,400.880,395.950,397.250,167771.29,1628697599999,66878589.28340,70605,75771.28,30211895.28710,0
1628697600000,397.290,399.900,395.150,398.490,121451.02,1628701199999,48330075.93340,59347,58662.55,23346505.60970,0
1628701200000,398.480,399.780,396.700,399.000,61703.56,1628704799999,24571080.29750,40961,30107.92,11990440.87430,0
1628704800000,399.000,399.110,396.360,397.960,59269.87,1628708399999,23567491.19230,38562,27856.70,11076939.86310,0
1628708400000,397.960,403.080,397.000,401.800,94720.56,1628711999999,37896865.27350,47150,48779.97,19521686.79660,0
1628712000000,401.800,409.500,400.920,402.740,218204.99,1628715599999,88385615.88388,85340,109149.92,44212204.45968,0
1628715600000,402.740,402.740,394.240,401.090,226721.59,1628719199999,90429768.80885,87112,104137.59,41523097.35520,0
1628719200000,401.090,401.320,387.520,392.500,225932.08,1628722799999,88725765.48162,90003,101076.28,39699492.56290,0
1628722800000,392.490,394.680,391.000,391.240,115784.88,1628726399999,45488535.23450,55030,56475.23,22188358.14380,0
1628726400000,391.230,398.640,389.100,398.380,149611.75,1628729999999,59050343.37090,70068,71979.53,28421777.68530,0
1628730000000,398.370,404.800,396.250,404.090,126162.81,1628733599999,50569010.65145,62043,62795.99,25168463.55935,0
1628733600000,404.060,406.950,402.820,405.980,129474.05,1628737199999,52443367.02540,58110,59888.98,24258203.63770,0
1628737200000,406.000,406.120,399.810,400.390,92682.30,1628740799999,37340386.97790,47426,36241.51,14605151.48430,0
1628740800000,400.360,402.270,392.830,393.590,166198.02,1628744399999,65968807.20322,66580,76330.80,30308902.78440,0
1628744400000,393.590,394.790,380.080,385.400,365653.05,1628747999999,141138870.63604,125861,170297.11,65714786.68729,0
1628748000000,385.410,386.470,377.720,384.350,220566.18,1628751599999,84270614.06836,83837,97272.41,37179085.35550,0
1628751600000,384.350,387.850,382.600,387.300,138492.86,1628755199999,53389732.72449,61508,68873.14,26560334.26879,0
1628755200000,387.300,388.440,384.090,386.390,112409.38,1628758799999,43459936.02970,55352,51925.37,20081742.43140,0
1628758800000,386.390,392.000,381.460,389.860,218969.64,1628762399999,84816110.03780,81960,107622.42,41712397.29810,0
1628762400000,389.900,392.980,389.760,390.580,104750.67,1628765999999,41002917.20460,51676,48010.77,18794431.44590,0
1628766000000,390.570,392.640,382.570,383.310,178857.34,1628769599999,69300725.93160,72609,74265.99,28786035.14330,0
1628769600000,383.390,386.790,379.160,382.250,165646.04,1628773199999,63369603.28766,73087,74816.70,28638147.76360,0
1628773200000,382.320,385.340,381.170,382.350,92795.73,1628776799999,35567503.68720,49129,44133.97,16918615.74430,0
1628776800000,382.350,382.940,372.200,375.040,255099.55,1628780399999,96187760.24653,96806,113088.76,42648983.78510,0
1628780400000,375.080,379.460,373.900,376.750,136141.97,1628783999999,51302418.32490,60407,69217.83,26089157.74410,0
1628784000000,376.710,379.040,371.770,375.510,165080.88,1628787599999,61913934.90580,70684,74493.31,27952447.33120,0
1628787600000,375.510,381.000,374.140,378.360,109689.23,1628791199999,41535806.34116,54319,51918.22,19662455.66446,0
1628791200000,378.370,385.230,378.250,384.790,120436.70,1628794799999,46065135.11210,55820,63884.66,24437317.86020,0
1628794800000,384.790,385.730,382.370,383.690,86991.90,1628798399999,33411723.56540,45730,39898.49,15328370.15130,0
1628798400000,383.690,387.500,382.150,386.190,97744.68,1628801999999,37673534.30489,51372,43963.87,16949364.71279,0
1628802000000,386.190,387.000,382.720,384.870,83047.15,1628805599999,31957399.54620,45539,41370.01,15920301.20680,0
1628805600000,384.870,385.910,376.160,378.320,144548.59,1628809199999,54984107.89426,59881,63601.13,24197575.46730,0
1628809200000,378.280,385.970,378.280,385.800,96115.30,1628812799999,36775496.14030,52146,49219.51,18823615.71450,0
1628812800000,385.820,392.690,383.000,389.700,220298.52,1628816399999,85400556.41199,84249,107975.23,41857271.45829,0
1628816400000,389.740,395.000,389.740,393.680,120431.39,1628819999999,47294802.20312,60468,57592.46,22618134.51592,0
1628820000000,393.690,395.200,391.110,393.920,79719.15,1628823599999,31367405.29410,32682,40333.58,15874310.83240,0
1628823600000,393.920,396.860,393.920,395.080,64211.36,1628827199999,25397767.05810,31575,27884.58,11030849.79640,0
1628827200000,395.070,395.890,390.200,393.690,62475.84,1628830799999,24533311.14000,31175,25677.42,10082951.62330,0
1628830800000,393.690,397.970,393.690,394.870,70292.36,1628834399999,27806052.24330,45785,32724.25,12947440.10520,0
1628834400000,394.880,400.820,393.960,400.080,148479.58,1628837999999,59133871.07795,69616,77311.02,30799368.73185,0
1628838000000,400.080,404.850,400.080,403.000,183791.41,1628841599999,74105034.71050,72198,88009.63,35487638.56170,0
1628841600000,403.010,405.280,400.000,402.890,143024.23,1628845199999,57602904.26070,58243,65316.68,26314317.08070,0
1628845200000,402.900,406.500,402.550,403.550,121475.10,1628848799999,49131985.00080,51418,56078.10,22685104.72780,0
1628848800000,403.500,406.630,402.900,403.150,90433.86,1628852399999,36598127.53400,46202,42132.61,17053524.15010,0
1628852400000,403.150,405.380,398.060,399.140,136776.61,1628855999999,55014103.08900,53661,58006.44,23336550.27170,0
1628856000000,399.150,403.430,399.080,402.310,106612.81,1628859599999,42850371.97050,50667,55863.13,22455152.02490,0
1628859600000,402.300,402.800,399.460,401.860,89575.74,1628863199999,35949560.79980,43860,43079.96,17291993.29220,0
1628863200000,401.870,403.200,397.320,399.510,112973.15,1628866799999,45201420.24780,51439,49286.59,19722805.34930,0
1628866800000,399.510,400.560,392.800,396.060,191905.20,1628870399999,75935537.23782,68825,88275.07,34927673.26640,0
1628870400000,396.070,399.850,393.690,399.740,109040.30,1628873999999,43251504.50260,49936,55577.20,22055479.41470,0
1628874000000,399.750,399.840,396.670,397.670,62727.11,1628877599999,24972942.81900,41191,28120.37,11195600.98870,0
1628877600000,397.680,399.140,396.020,397.880,45191.08,1628881199999,17976188.70150,36059,21350.33,8494128.20380,0
1628881200000,397.890,398.360,395.450,396.350,47250.26,1628884799999,18742353.45310,36780,23251.04,9225104.95830,0
1628884800000,396.360,405.970,395.520,405.140,199074.49,1628888399999,80224397.42975,82983,103172.66,41564344.34065,0
1628888400000,405.150,407.540,403.680,404.510,83996.23,1628891999999,34054180.65198,50862,39539.41,16035778.58248,0
1628892000000,404.510,405.440,404.000,404.930,48578.04,1628895599999,19657420.27380,36824,24428.48,9886252.67990,0
1628895600000,404.930,411.720,404.320,411.210,121510.56,1628899199999,49680751.84530,61501,62747.32,25656599.35950,0
1628899200000,411.260,411.360,404.940,407.060,121217.06,1628902799999,49515091.80790,56735,50426.00,20602563.67390,0
1628902800000,407.070,410.680,406.880,407.100,89909.65,1628906399999,36739790.31540,43070,43102.64,17617300.76170,0
1628906400000,407.020,409.680,405.440,407.480,69825.77,1628909999999,28449522.89710,38759,35167.58,14336774.92770,0
1628910000000,407.490,409.460,406.950,407.520,57086.76,1628913599999,23296014.21830,35191,27466.12,11212881.16110,0
1628913600000,407.520,408.900,404.270,405.310,70007.68,1628917199999,28466215.74040,39681,29801.08,12128138.51790,0
1628917200000,405.310,408.200,405.060,408.070,36447.52,1628920799999,14821820.51010,29061,18572.20,7552633.63000,0
1628920800000,408.070,412.590,407.730,410.750,109987.30,1628924399999,45165408.32920,55170,57180.07,23482221.64010,0
1628924400000,410.740,418.410,410.730,416.040,175204.93,1628927999999,72793615.39491,76980,88675.15,36835542.66751,0
1628928000000,416.050,417.740,414.690,416.620,90131.20,1628931599999,37524667.46440,44585,43224.20,17997533.29230,0
1628931600000,416.610,419.540,403.020,408.120,247951.97,1628935199999,102589656.30990,91179,95231.89,39433952.74502,0
1628935200000,408.130,411.000,401.030,403.880,349201.15,1628938799999,141770704.65280,126506,160265.08,65100972.34600,0
1628938800000,403.880,407.690,400.000,407.320,163977.48,1628942399999,66241218.03673,69373,79950.57,32309953.02578,0
1628942400000,407.390,407.850,402.270,402.440,116656.98,1628945999999,47245752.16540,54029,47303.36,19162381.22310,0
1628946000000,402.440,406.420,401.390,406.340,84837.65,1628949599999,34250592.94390,47786,42149.88,17019508.83140,0
1628949600000,406.310,412.000,404.700,411.020,154980.02,1628953199999,63388745.66590,68589,69243.72,28318928.33570,0
1628953200000,411.030,411.120,405.760,409.680,119460.62,1628956799999,48870579.07020,55806,51904.72,21241652.58490,0
1628956800000,409.690,410.480,406.190,408.310,79837.53,1628960399999,32606755.15710,46451,33357.57,13626020.65290,0
1628960400000,408.300,408.360,404.260,406.240,77871.97,1628963999999,31650977.05910,41156,36199.24,14712318.06030,0
1628964000000,406.210,408.020,404.820,405.460,46566.53,1628967599999,18914277.51840,33401,20892.29,8487465.37180,0
1628967600000,405.460,410.000,404.260,408.110,65435.27,1628971199999,26632834.93500,40768,32021.05,13034640.09150,0
1628971200000,408.110,408.160,400.000,403.410,134965.90,1628974799999,54335723.47005,59982,55050.99,22171659.10440,0
1628974800000,403.410,410.000,403.240,409.490,76047.00,1628978399999,30975147.99418,43090,41010.51,16705602.36818,0
1628978400000,409.480,409.850,406.070,406.220,59647.55,1628981999999,24346987.97800,37295,25680.19,10483651.11510,0
1628982000000,406.210,411.620,405.720,408.900,78056.56,1628985599999,31913400.73210,42995,38509.28,15742275.95900,0
1628985600000,408.900,411.350,405.100,408.130,91178.98,1628989199999,37223553.20230,48091,42504.12,17351823.51000,0
1628989200000,408.110,409.560,406.210,407.900,62782.27,1628992799999,25615889.81150,38178,28009.38,11429544.93840,0
1628992800000,407.920,411.620,407.900,409.910,76963.52,1628996399999,31566816.46860,41148,38292.06,15706778.51330,0
1628996400000,409.920,410.610,404.590,404.920,77523.26,1628999999999,31591551.34760,42423,28995.71,11823920.43130,0
1629000000000,404.920,405.840,402.100,405.340,90775.94,1629003599999,36661826.01920,48714,43098.51,17404800.58640,0
1629003600000,405.350,405.980,402.790,403.360,52367.11,1629007199999,21198997.82560,35165,22459.91,9094320.62670,0
1629007200000,403.370,405.250,401.310,402.140,78637.64,1629010799999,31677866.64860,42139,33600.31,13538108.74050,0
1629010800000,402.180,403.740,396.440,398.240,169704.46,1629014399999,67890996.77355,69575,72582.76,29047376.67660,0
1629014400000,398.230,402.000,396.440,399.620,110567.66,1629017999999,44199226.15540,55266,50492.08,20188272.50180,0
1629018000000,399.600,405.000,398.300,404.030,82225.77,1629021599999,33090262.67740,44978,40205.91,16177780.93370,0
1629021600000,404.040,405.250,401.470,403.390,74888.40,1629025199999,30199456.03580,45578,33199.41,13391248.52180,0
1629025200000,403.390,405.000,400.710,403.600,65701.97,1629028799999,26475571.24680,40969,32888.79,13256635.79210,0
1629028800000,403.570,404.750,401.000,401.810,59512.11,1629032399999,23960895.21510,37935,29037.39,11694062.23270,0
1629032400000,401.810,403.220,397.620,402.480,101384.53,1629035999999,40632751.97750,51356,40337.66,16174421.92260,0
1629036000000,402.500,407.220,400.820,402.540,145985.23,1629039599999,59143418.39010,60065,75644.72,30651361.92000,0
1629039600000,402.530,404.230,401.550,403.740,58935.60,1629043199999,23734211.06820,38436,30491.30,12280789.29050,0
1629043200000,403.690,405.600,400.690,401.110,76203.54,1629046799999,30726039.52760,41479,34677.32,13990868.73780,0
1629046800000,401.070,403.500,399.170,403.290,68474.15,1629050399999,27460082.40160,41375,30981.77,12425457.46150,0
1629050400000,403.360,405.920,402.780,405.570,62720.46,1629053999999,25366993.73880,41729,32266.67,13051016.02640,0
1629054000000,405.560,406.750,404.570,406.730,57103.09,1629057599999,23186470.82680,38505,29804.89,12103331.96350,0
1629057600000,406.740,409.950,406.530,409.840,71571.52,1629061199999,29235600.33538,46342,36635.01,14965177.70728,0
1629061200000,409.840,411.440,408.130,410.630,96026.72,1629064799999,39395578.75510,48333,42982.47,17639293.00210,0
1629064800000,410.630,413.640,410.520,413.460,70916.43,1629068399999,29214545.30590,43517,36560.96,15063978.44920,0
1629068400000,413.450,415.420,411.880,414.400,105533.19,1629071999999,43662264.51691,48066,49752.36,20588009.42321,0
1629072000000,414.400,419.300,412.500,415.650,173783.52,1629075599999,72367840.03552,70106,85443.96,35583157.27282,0
1629075600000,415.650,417.940,414.830,416.730,68750.31,1629079199999,28626144.13330,36847,33755.62,14058092.74410,0
1629079200000,416.740,417.650,415.550,417.250,44282.42,1629082799999,18449352.69180,33197,21794.67,9082475.62270,0
1629082800000,417.250,417.500,411.350,411.660,78924.55,1629086399999,32696119.18790,43319,31013.18,12850847.18750,0
1629086400000,411.670,416.100,411.600,415.500,63657.89,1629089999999,26364861.00640,39734,32930.80,13639791.94020,0
1629090000000,415.510,425.700,415.470,423.450,222337.51,1629093599999,93791699.51450,81450,118192.37,49846731.06280,0
1629093600000,423.450,423.930,419.010,421.230,100015.79,1629097199999,42085358.74102,45546,46275.17,19474947.37280,0
1629097200000,421.240,422.440,420.040,420.670,53954.10,1629100799999,22726215.50340,40017,25388.21,10696218.82800,0
1629100800000,420.660,427.530,420.010,425.250,211692.06,1629104399999,89961842.22757,84830,107676.83,45760133.19843,0
1629104400000,425.240,426.440,423.000,426.170,91168.69,1629107999999,38749439.21694,46895,40891.36,17379197.05410,0
1629108000000,426.160,430.490,426.020,430.150,139147.65,1629111599999,59535702.28576,62443,71071.97,30418896.04536,0
1629111600000,430.130,433.430,428.220,430.540,179060.99,1629115199999,77161077.99198,70804,87680.09,37796420.18418,0
1629115200000,430.540,432.400,426.800,432.400,173525.36,1629118799999,74571716.56444,70378,77825.41,33455724.20378,0
1629118800000,432.390,437.920,422.620,424.610,431110.31,1629122399999,185571048.98035,141047,199352.06,85876094.42400,0
1629122400000,424.670,428.070,421.790,422.090,210044.61,1629125999999,89267301.95310,82490,99226.50,42185141.56236,0
1629126000000,422.100,426.670,421.180,426.660,163835.40,1629129599999,69441836.70130,67951,74238.80,31480557.30820,0
1629129600000,426.660,429.910,424.750,428.540,133905.32,1629133199999,57282152.49276,61780,61102.06,26144371.08786,0
1629133200000,428.530,428.530,425.200,427.410,75299.31,1629136799999,32156737.75810,43249,35720.91,15256285.37470,0
1629136800000,427.410,428.640,425.500,428.180,61672.25,1629140399999,26348804.08450,37132,27431.86,11721066.30170,0
1629140400000,428.080,428.920,420.500,421.140,105859.83,1629143999999,44997983.23648,50069,47282.70,20108313.17060,0
1629144000000,421.140,421.230,412.860,418.290,232163.99,1629147599999,96702211.18763,95362,106365.31,44300010.37440,0
1629147600000,418.280,423.360,416.610,420.560,79838.63,1629151199999,33515176.02780,44715,37745.44,15846765.37820,0
1629151200000,420.560,423.540,418.920,421.230,62041.01,1629154799999,26164264.94376,39708,27901.47,11768284.27114,0
1629154800000,421.220,421.460,414.250,415.830,110102.31,1629158399999,45969710.83514,55556,46542.16,19425993.01752,0
1629158400000,415.840,417.910,408.670,412.770,177195.13,1629161999999,73025137.72431,75602,78129.33,32210138.48430,0
1629162000000,412.730,424.400,412.330,424.320,141647.03,1629165599999,59348867.86600,61477,77220.03,32357087.61110,0
1629165600000,424.360,426.990,422.300,426.170,108747.84,1629169199999,46170063.92110,50754,55469.35,23557761.85790,0
1629169200000,426.180,430.000,424.630,427.350,112808.91,1629172799999,48234649.35763,52830,57819.06,24733617.27873,0
1629172800000,427.360,430.330,426.160,428.200,93474.05,1629176399999,40043012.92910,45251,45396.67,19450382.40080,0
1629176400000,428.180,429.440,421.860,422.200,143398.81,1629179999999,61037194.63874,63622,64337.01,27404736.90686,0
1629180000000,422.210,423.720,417.710,418.800,146286.95,1629183599999,61567716.43746,62958,67558.70,28454507.33340,0
1629183600000,418.810,421.510,416.330,419.140,128568.59,1629187199999,53812261.64730,57424,66755.45,27951735.66880,0
1629187200000,419.140,425.480,419.050,423.570,115257.89,1629190799999,48721942.70904,60312,55787.90,23578372.00584,0
1629190800000,423.560,431.700,423.400,428.570,183831.98,1629194399999,78708517.99447,74012,101687.12,43556793.65141,0
1629194400000,428.550,432.990,427.160,428.790,159893.12,1629197999999,68780095.14922,71467,75567.20,32516187.21056,0
1629198000000,428.800,435.440,428.800,433.050,174415.93,1629201599999,75403807.30440,69024,79436.75,34336189.73720,0
1629201600000,433.010,436.370,428.190,428.440,173875.58,1629205199999,75317308.71398,77918,82243.53,35646080.42780,0
1629205200000,428.480,431.870,425.000,429.720,150101.36,1629208799999,64329618.67491,70883,74034.88,31748400.93058,0
1629208800000,429.710,431.300,422.010,422.950,177182.20,1629212399999,75366798.52930,72096,81115.85,34527749.33910,0
1629212400000,422.950,424.640,418.390,419.130,151617.16,1629215999999,63856915.25976,66702,69793.80,29406510.09350,0
1629216000000,419.170,423.060,417.680,418.090,150810.54,1629219599999,63384026.22780,63161,72510.11,30486594.78920,0
1629219600000,418.090,422.270,416.330,420.660,82960.18,1629223199999,34770289.11770,49441,37360.91,15664459.06050,0
1629223200000,420.650,424.920,419.000,421.250,113652.29,1629226799999,47991064.18180,59305,56293.65,23776154.99048,0
1629226800000,421.280,421.780,413.420,415.460,159321.54,1629230399999,66424590.76023,70396,61701.20,25719851.03020,0
1629230400000,415.450,416.500,401.800,410.600,296401.57,1629233999999,121137473.32258,114257,129636.53,53003681.20220,0
1629234000000,410.560,410.560,403.440,404.800,105040.99,1629237599999,42757175.70570,52688,49135.94,20007969.11040,0
1629237600000,404.790,408.730,398.660,408.390,189001.72,1629241199999,76354678.43963,82108,83949.73,33958359.48668,0
1629241200000,408.380,408.380,400.000,402.070,111560.75,1629244799999,45048883.51355,58273,50899.62,20555474.13460,0
1629244800000,402.120,406.860,394.960,400.630,197164.10,1629248399999,79130518.32040,86266,89214.65,35827905.21330,0
1629248400000,400.590,400.640,384.920,398.660,290907.21,1629251999999,114166913.23953,107975,131082.72,51469701.92372,0
1629252000000,398.660,398.970,392.140,395.690,147433.34,1629255599999,58386129.71190,66153,70265.00,27829277.39700,0
1629255600000,395.690,397.020,388.000,396.820,139255.44,1629259199999,54667502.29760,61469,68856.72,27055308.52040,0
1629259200000,396.950,400.240,395.000,398.310,114508.59,1629262799999,45542860.99160,57774,56155.27,22334943.37400,0
1629262800000,398.310,404.720,397.400,404.580,114731.39,1629266399999,46138931.31525,55741,55725.95,22404916.21105,0
1629266400000,404.600,405.380,401.460,404.130,88532.37,1629269999999,35706103.14360,44227,39530.86,15943933.96360,0
1629270000000,404.140,405.070,396.960,397.520,115172.44,1629273599999,46113686.79660,55204,52158.85,20891778.55720,0
1629273600000,397.520,401.020,395.100,399.360,94908.69,1629277199999,37775835.72300,52344,46987.02,18708198.14420,0
1629277200000,399.380,401.630,397.240,400.460,69253.21,1629280799999,27673708.24600,46070,33383.38,13340587.82730,0
1629280800000,400.450,403.380,396.560,397.330,123608.65,1629284399999,49416311.34110,58489,53728.56,21505555.42760,0
1629284400000,397.340,400.880,389.570,390.930,158526.38,1629287999999,62450709.06822,74071,67936.72,26772410.59030,0
1629288000000,390.920,398.480,390.800,397.630,130890.61,1629291599999,51665493.36390,66406,68343.02,26972724.72320,0
1629291600000,397.670,402.000,397.350,399.990,106704.40,1629295199999,42673920.09355,57344,51178.88,20464291.51765,0
1629295200000,399.950,405.210,399.490,403.850,111203.36,1629298799999,44718421.87870,56564,62247.74,25040033.92720,0
1629298800000,403.850,408.970,400.090,408.560,147706.05,1629302399999,59692791.37168,69954,75966.88,30723214.68408,0
1629302400000,408.570,411.570,405.950,410.300,163140.00,1629305999999,66705255.73340,76252,80249.41,32827456.42800,0
1629306000000,410.370,412.480,408.280,409.080,99618.96,1629309599999,40838885.05230,51696,47322.81,19399926.30410,0
1629309600000,409.160,410.520,403.000,403.880,128644.28,1629313199999,52325525.30740,63506,55922.60,22752648.57220,0
1629313200000,403.870,405.550,395.430,396.650,136163.76,1629316799999,54473791.02365,64281,62933.98,25190616.78520,0
1629316800000,396.660,398.440,390.690,390.880,132469.65,1629320399999,52217226.07102,57169,58582.79,23103631.45830,0
1629320400000,390.880,395.000,390.160,392.880,92463.12,1629323999999,36307305.51240,47754,48566.95,19074172.41730,0
1629324000000,392.940,398.980,392.110,398.540,69093.06,1629327599999,27343394.88710,41521,34281.21,13569068.02570,0
1629327600000,398.540,403.780,395.790,396.210,103011.08,1629331199999,41248078.65055,53490,41938.97,16809139.81845,0
1629331200000,396.310,403.190,393.330,402.280,142464.73,1629334799999,56677749.36557,72387,75115.89,29911644.10515,0
1629334800000,402.280,405.570,399.650,401.250,97559.08,1629338399999,39305198.38320,51184,43421.10,17499712.60650,0
1629338400000,401.240,401.690,397.780,399.530,85221.17,1629341999999,34072227.67200,47999,36864.13,14742166.19130,0
1629342000000,399.530,399.820,392.600,393.220,126843.60,1629345599999,50177076.81802,58348,60196.62,23817578.12690,0
1629345600000,393.210,396.490,391.000,395.840,127771.52,1629349199999,50292004.86930,57060,60804.54,23945889.02890,0
1629349200000,395.870,399.270,392.700,397.330,100051.17,1629352799999,39670114.27060,50501,47114.13,18688422.56570,0
1629352800000,397.330,398.050,394.570,397.170,67536.60,1629356399999,26764062.60020,39700,30504.16,12089035.43420,0
1629356400000,397.180,399.150,393.620,397.680,73751.25,1629359999999,29238447.36820,43522,35277.95,13990870.15200,0
1629360000000,397.680,405.670,397.680,404.280,208278.63,1629363599999,83759596.06035,84301,108108.92,43490937.10535,0
1629363600000,404.330,407.480,403.730,405.070,106493.86,1629367199999,43205563.39458,51446,52741.22,21401148.81048,0
1629367200000,405.050,407.850,400.590,401.100,125135.06,1629370799999,50503070.97425,57228,57614.15,23254955.10910,0
1629370800000,401.090,404.270,399.560,400.320,91127.88,1629374399999,36662094.87700,48504,41534.96,16719091.17460,0
1629374400000,400.300,407.850,400.050,406.710,137585.04,1629377999999,55608487.29088,63732,74867.44,30251964.42128,0
1629378000000,406.780,414.800,406.780,414.430,236873.57,1629381599999,97242391.03201,89634,120307.74,49415177.96281,0
1629381600000,414.420,423.900,414.400,421.650,310958.12,1629385199999,130636845.45132,115373,155557.42,65337492.01750,0
1629385200000,421.640,423.200,419.370,422.790,120867.70,1629388799999,50952418.15894,56944,61225.76,25815632.76264,0
1629388800000,422.760,424.760,417.390,417.900,143979.71,1629392399999,60631448.81152,64907,63467.71,26746521.83930,0
1629392400000,417.900,421.990,416.700,421.560,106597.83,1629395999999,44752401.00990,51460,52031.42,21844889.45820,0
1629396000000,421.570,428.260,420.930,428.050,161785.46,1629399599999,68870234.25357,72598,87519.71,37250170.12237,0
1629399600000,428.060,430.480,426.800,429.340,137655.35,1629403199999,59044648.51360,61911,69026.10,29611390.73780,0
1629403200000,429.330,430.880,425.240,429.240,116945.52,1629406799999,50049751.61230,54751,56405.69,24150865.80270,0
1629406800000,429.230,430.440,427.000,429.310,62312.53,1629410399999,26708180.18050,37707,33726.25,14456037.10720,0
1629410400000,429.310,430.000,426.600,430.000,64690.78,1629413999999,27706351.16190,39341,31162.26,13348662.95380,0
1629414000000,430.000,432.300,428.180,431.510,93878.42,1629417599999,40383197.49718,48296,45032.30,19377788.12718,0
1629417600000,431.510,436.880,430.210,432.520,174540.07,1629421199999,75785265.60790,76167,90169.41,39158762.76320,0
1629421200000,432.520,433.000,429.290,432.260,74547.56,1629424799999,32169066.27568,43644,34402.78,14846924.69950,0
1629424800000,432.260,432.580,429.620,431.270,65949.78,1629428399999,28427202.19080,36112,28478.86,12276606.12470,0
1629428400000,431.260,431.800,427.550,430.370,73573.56,1629431999999,31631034.30940,42709,32255.78,13871890.36370,0
1629432000000,430.370,430.870,428.320,428.930,63323.23,1629435599999,27193796.20450,42138,27906.74,11984809.67300,0
1629435600000,428.930,429.710,425.500,429.300,90966.34,1629439199999,38907683.58223,50541,43938.66,18796805.43730,0
1629439200000,429.310,430.380,427.420,428.710,49502.92,1629442799999,21231947.61970,38751,23103.26,9910857.78430,0
1629442800000,428.730,428.810,424.100,425.630,100478.26,1629446399999,42823326.92290,48688,44263.31,18867585.34430,0
1629446400000,425.640,427.490,422.030,427.210,113629.16,1629449999999,48279212.73980,55680,53894.56,22910537.17316,0
1629450000000,427.220,429.000,425.460,427.250,84242.16,1629453599999,36013056.41730,46003,42933.01,18356603.30950,0
1629453600000,427.240,431.870,426.310,431.710,93209.78,1629457199999,40055571.15998,51084,44322.19,19044602.69728,0
1629457200000,431.710,431.770,427.000,427.590,71319.20,1629460799999,30598022.78626,46343,32660.26,14013695.21480,0
1629460800000,427.590,430.500,427.300,430.370,68322.27,1629464399999,29321597.35550,42197,35073.51,15052650.09850,0
1629464400000,430.370,436.560,430.250,435.230,149986.90,1629467999999,65055787.37878,68683,77890.39,33785881.48968,0
1629468000000,435.240,449.890,434.040,448.700,414206.42,1629471599999,183482862.36081,152946,219537.43,97257588.27331,0
1629471600000,448.590,449.000,444.450,447.800,179147.02,1629475199999,80034883.22020,74703,86983.01,38872388.63500,0
1629475200000,447.870,454.500,445.240,448.390,284079.36,1629478799999,127855233.58779,107359,135924.24,61200428.73437,0
1629478800000,448.340,450.840,447.050,449.450,106032.26,1629482399999,47646630.47570,51793,56089.77,25208236.38820,0
1629482400000,449.440,450.540,443.110,445.620,107698.73,1629485999999,48091436.91444,59242,49596.98,22150268.62600,0
1629486000000,445.620,449.760,445.610,449.340,62692.85,1629489599999,28102199.75746,44481,31948.13,14321325.45386,0
1629489600000,449.360,452.000,448.470,449.280,67458.59,1629493199999,30372797.01448,42671,35789.17,16113191.53678,0
1629493200000,449.290,458.830,449.150,458.150,100399.15,1629496799999,45632255.77459,61073,57817.36,26286728.35869,0
1629496800000,458.150,458.310,450.630,453.210,120318.61,1629500399999,54644470.77418,62462,54143.73,24592958.78290,0
1629500400000,453.200,455.730,452.440,455.290,72057.17,1629503999999,32740237.02760,42804,34427.68,15642827.97900,0
1629504000000,455.300,455.500,445.240,447.010,136808.28,1629507599999,61504208.41880,66019,56199.28,25269224.51160,0
1629507600000,447.000,451.520,446.300,451.400,64684.94,1629511199999,29052323.66290,40287,33744.38,15160050.50480,0
1629511200000,451.400,454.600,449.700,450.280,63831.77,1629514799999,28865348.34537,44270,27779.45,12562731.26927,0
1629514800000,450.280,455.970,448.510,455.960,73964.08,1629518399999,33456766.07960,46411,36873.96,16681573.90570,0
1629518400000,455.960,458.000,452.720,453.130,120572.20,1629521999999,54897314.89240,57302,54744.02,24937779.34450,0
1629522000000,453.130,459.500,452.030,459.330,118251.34,1629525599999,54016839.20900,64923,63875.33,29179213.36760,0
1629525600000,459.340,459.960,454.060,455.420,109155.80,1629529199999,49911565.76772,56221,47328.72,21648120.33912,0
1629529200000,455.420,459.860,453.400,459.790,86313.35,1629532799999,39449514.97032,47203,39161.99,17898756.09672,0
1629532800000,459.790,460.890,456.540,457.440,103182.28,1629536399999,47337234.23230,52178,47085.53,21604208.97970,0
1629536400000,457.460,457.500,453.970,455.200,93929.67,1629539999999,42810840.91760,46683,42306.88,19288513.00930,0
1629540000000,455.190,459.540,454.130,457.750,77904.15,1629543599999,35607290.51780,48574,38197.33,17461439.83900,0
1629543600000,457.800,458.840,445.000,448.940,292040.76,1629547199999,131199576.76470,113258,127744.91,57372211.07010,0
1629547200000,448.930,460.000,447.890,458.780,169544.76,1629550799999,77018495.19399,75569,87551.51,39770390.41249,0
1629550800000,458.780,460.300,456.200,456.720,132285.78,1629554399999,60595253.86130,58459,62433.97,28608519.22320,0
1629554400000,456.730,457.360,449.470,451.660,114840.35,1629557999999,52050557.91678,60066,49259.20,22330406.45240,0
1629558000000,451.660,455.770,451.310,454.730,66571.60,1629561599999,30195927.32610,42927,33717.66,15290952.54320,0
1629561600000,454.740,457.790,452.760,455.250,84051.99,1629565199999,38307891.55760,49566,40526.59,18472398.59110,0
1629565200000,455.260,456.730,452.690,454.920,58017.07,1629568799999,26397314.75580,38923,25420.73,11567427.80560,0
1629568800000,454.950,455.150,448.070,452.030,139563.24,1629572399999,62875074.92258,54537,65555.85,29538368.38920,0
1629572400000,452.030,452.200,445.600,448.250,101951.60,1629575999999,45727665.35452,52679,46641.97,20925130.39680,0
1629576000000,448.260,450.460,445.330,447.230,76738.13,1629579599999,34342473.56630,49544,37212.71,16655822.86330,0
1629579600000,447.230,452.600,445.360,451.880,53704.57,1629583199999,24145230.82508,38528,30847.25,13872449.26598,0
1629583200000,451.880,454.680,451.400,454.230,58276.32,1629586799999,26416268.60489,39849,28970.58,13135106.86259,0
1629586800000,454.220,455.090,449.000,449.250,75827.54,1629590399999,34264475.40960,44021,32571.40,14723871.68950,0
1629590400000,449.260,454.320,448.500,453.160,77489.75,1629593999999,35008972.83590,46402,42134.37,19037195.10140,0
1629594000000,453.160,454.940,451.380,453.610,44977.78,1629597599999,20395306.47990,34830,21174.03,9599881.06230,0
1629597600000,453.610,454.200,449.140,450.370,49730.96,1629601199999,22451097.20150,32984,23353.26,10542420.78750,0
1629601200000,450.350,452.290,447.640,448.670,63025.28,1629604799999,28343999.12336,36958,28427.95,12788753.33440,0
1629604800000,448.650,452.610,448.510,452.350,44868.25,1629608399999,20243930.28630,32824,23284.31,10506378.80800,0
1629608400000,452.340,453.000,449.660,451.860,50111.37,1629611999999,22612844.65970,33334,22913.00,10338656.98440,0
1629612000000,451.870,456.850,451.870,455.850,86251.88,1629615599999,39231193.10669,47214,43693.24,19872380.69369,0
1629615600000,455.850,457.740,454.930,455.960,72790.30,1629619199999,33224869.51800,38523,35288.14,16112789.07770,0
1629619200000,455.960,457.590,452.400,454.260,99773.50,1629622799999,45382214.89350,50131,43402.66,19753504.41040,0
1629622800000,454.270,458.780,454.270,457.780,71343.64,1629626399999,32611672.42820,39214,38509.68,17600257.68540,0
1629626400000,457.790,459.000,454.010,454.820,91619.92,1629629999999,41834535.31140,45321,39863.76,18210935.05620,0
1629630000000,454.820,457.330,454.500,455.850,46812.21,1629633599999,21338204.77090,33375,22641.95,10321593.06370,0
1629633600000,455.870,456.630,451.200,451.500,85341.42,1629637199999,38697082.81208,48995,35746.10,16209760.46930,0
1629637200000,451.500,452.620,448.600,451.510,98606.10,1629640799999,44438774.42230,49920,46521.50,20970008.47580,0
1629640800000,451.500,452.160,440.000,441.680,180450.75,1629644399999,80402545.31619,74855,72473.92,32298083.28710,0
1629644400000,441.720,445.420,439.000,444.360,164665.58,1629647999999,72917430.90196,69466,84105.61,37248694.90814,0
1629648000000,444.370,447.440,441.060,444.150,121611.64,1629651599999,54071277.78200,56917,56132.14,24960286.71610,0
1629651600000,444.140,446.500,442.420,443.950,55080.34,1629655199999,24465043.54000,37079,23465.85,10425191.70660,0
1629655200000,443.950,443.950,438.100,441.010,92333.15,1629658799999,40658502.73262,49985,39998.62,17615129.71500,0
1629658800000,441.010,444.740,440.610,443.830,50035.91,1629662399999,22176480.52484,34187,23127.32,10250178.67624,0
1629662400000,443.830,443.830,439.130,440.800,49358.09,1629665999999,21744363.40002,35533,24120.73,10625348.63240,0
1629666000000,440.800,444.140,438.930,443.820,45206.53,1629669599999,19961104.14044,31630,23853.05,10536156.31144,0
1629669600000,443.790,447.450,442.420,446.760,66154.69,1629673199999,29449050.42920,42452,31644.30,14086090.53460,0
1629673200000,446.750,450.450,446.430,449.220,79120.13,1629676799999,35501475.30842,44153,38935.34,17470909.79272,0
1629676800000,449.210,451.770,447.230,451.220,87726.96,1629680399999,39470592.19864,45533,39617.00,17828559.84758,0
1629680400000,451.200,455.650,449.680,454.290,102906.37,1629683999999,46621800.75207,52281,52908.80,23975455.43167,0
1629684000000,454.280,456.860,452.200,456.730,92156.90,1629687599999,41922400.56740,50508,48715.88,22167163.05750,0
1629687600000,456.730,464.730,454.440,464.720,199180.50,1629691199999,91453592.73818,84777,104025.24,47782569.57788,0
1629691200000,464.720,479.800,463.660,478.530,329749.26,1629694799999,155263399.46007,130982,159964.42,75352010.13767,0
1629694800000,478.540,484.360,477.000,479.940,289010.61,1629698399999,138798352.74749,109093,138460.18,66519482.93447,0
1629698400000,479.950,482.580,477.440,481.560,156638.07,1629701999999,75247592.75340,66172,72745.85,34952077.52890,0
1629702000000,481.570,488.000,478.500,485.500,205767.68,1629705599999,99477271.53768,86156,100997.71,48842658.96338,0
1629705600000,485.500,490.300,484.060,489.720,168319.62,1629709199999,81944150.15906,74986,83698.90,40758048.82156,0
1629709200000,489.720,503.600,488.120,503.550,455872.99,1629712799999,226399382.65449,159511,239861.85,119139437.50649,0
1629712800000,503.570,506.740,493.160,497.220,623763.82,1629716399999,311526718.87685,186332,294707.31,147217246.57536,0
1629716400000,497.220,501.060,493.110,499.230,216733.89,1629719999999,107716770.25952,85421,103419.42,51426314.68062,0
1629720000000,499.230,502.230,494.750,498.690,156320.68,1629723599999,77882683.84940,69443,67700.16,33733859.94490,0
1629723600000,498.600,505.800,498.410,500.470,306169.61,1629727199999,153708214.55208,114654,147767.41,74185808.27856,0
1629727200000,500.470,504.550,490.000,491.880,402386.33,1629730799999,199600876.82773,138794,180047.44,89340129.95150,0
1629730800000,491.860,500.500,490.850,497.690,277878.61,1629734399999,137896234.46152,105900,130718.04,64876742.61702,0
1629734400000,497.720,503.110,495.940,501.160,222028.88,1629737999999,110860495.27684,84868,110000.33,54946437.48044,0
1629738000000,501.150,502.220,496.000,497.650,150527.88,1629741599999,75218786.43330,61328,65575.72,32784582.16540,0
1629741600000,497.650,510.750,496.220,506.660,318346.62,1629745199999,160798851.68735,117412,168543.99,85161310.92555,0
1629745200000,506.650,506.650,497.090,500.070,200669.86,1629748799999,100574269.38396,77010,91822.59,46025184.49760,0
1629748800000,500.040,507.030,495.620,506.420,184866.31,1629752399999,92736786.36286,76868,91951.19,46146097.82816,0
1629752400000,506.420,509.110,504.570,508.380,116709.16,1629755999999,59161721.24389,58238,54340.69,27548889.80559,0
1629756000000,508.380,508.380,502.230,503.090,120113.84,1629759599999,60655279.47524,62389,54468.44,27512554.04050,0
1629759600000,503.130,503.140,498.720,499.180,103991.98,1629763199999,52082649.14242,58925,45571.75,22831444.89660,0
1629763200000,499.190,505.230,492.000,496.190,224616.07,1629766799999,111893146.34171,88726,104089.59,51891866.70154,0
1629766800000,496.170,498.000,492.060,494.320,152963.57,1629770399999,75718659.40228,64793,75183.89,37226338.99840,0
1629770400000,494.320,497.740,493.100,495.580,91561.14,1629773999999,45377401.17450,46726,41306.15,20478822.80570,0
1629774000000,495.580,497.700,494.660,495.360,72333.76,1629777599999,35892199.80230,41671,35613.19,17674572.57510,0
1629777600000,495.390,499.890,491.690,499.280,136578.14,1629781199999,67675703.05338,59773,65083.53,32264574.53970,0
1629781200000,499.270,499.410,496.650,498.130,86593.77,1629784799999,43123843.70270,45231,40682.39,20260838.95760,0
1629784800000,498.140,498.430,495.300,497.310,125200.38,1629788399999,62213820.48190,51181,56317.71,27984667.83650,0
1629788400000,497.320,498.750,496.000,496.580,84167.28,1629791999999,41858554.47500,43256,41381.33,20580097.95660,0
1629792000000,496.580,498.880,496.530,497.300,74271.11,1629795599999,36972488.09190,40637,34859.66,17354392.63180,0
1629795600000,497.240,498.200,492.880,493.630,108451.49,1629799199999,53672610.33050,54852,47949.14,23727730.56070,0
1629799200000,493.640,495.260,486.950,488.620,185129.73,1629802799999,90936377.60568,73892,72213.41,35488246.83020,0
1629802800000,488.640,494.560,485.580,494.240,193045.21,1629806399999,94570261.74988,78603,104109.62,51026002.91878,0
1629806400000,494.240,494.320,487.000,491.560,139460.07,1629809999999,68468664.04616,67978,64670.32,31750769.01470,0
1629810000000,491.580,492.330,480.150,483.600,268282.45,1629813599999,129896680.79875,107017,124622.00,60340827.14390,0
1629813600000,483.600,485.270,475.000,481.250,269364.48,1629817199999,129581881.17358,107653,119708.37,57627321.55026,0
1629817200000,481.250,483.200,471.010,473.470,218159.07,1629820799999,104178112.75418,89748,98031.88,46829658.00720,0
1629820800000,473.510,474.960,461.000,468.910,439319.92,1629824399999,205949528.15166,154816,199175.67,93408866.94047,0
1629824400000,468.860,474.860,467.230,468.490,163322.00,1629827999999,77037005.24692,75124,78959.39,37246639.38616,0
1629828000000,468.490,474.500,467.630,474.330,115458.98,1629831599999,54364804.84901,62535,56715.31,26705278.67456,0
1629831600000,474.320,480.930,471.100,478.210,170119.05,1629835199999,80904415.25660,78368,87752.36,41742191.48522,0
1629835200000,478.250,480.320,474.490,479.090,115461.45,1629838799999,55206277.42982,58258,64347.83,30767519.55882,0
1629838800000,479.080,480.710,472.720,477.120,79466.98,1629842399999,37925836.91390,48685,37085.15,17710894.51920,0
1629842400000,477.150,483.610,476.180,480.590,98766.58,1629845999999,47407634.49583,57187,52591.20,25249548.77383,0
1629846000000,480.590,481.680,470.830,472.230,114312.03,1629849599999,54363190.28306,61058,48083.84,22859911.88210,0
1629849600000,472.220,480.510,471.720,479.550,138520.03,1629853199999,66008275.33252,69005,67855.00,32341452.91402,0
1629853200000,479.510,479.770,473.440,479.610,88422.80,1629856799999,42126349.88820,50857,39873.67,18998327.52450,0
1629856800000,479.550,485.460,478.660,482.600,128552.98,1629860399999,62034077.33757,59127,68399.33,33009077.25287,0
1629860400000,482.560,484.720,476.210,477.140,99725.69,1629863999999,47951705.91672,52037,43591.40,20974135.96640,0
1629864000000,477.130,483.550,476.460,480.850,98613.77,1629867599999,47391943.48830,57245,47545.83,22844290.36360,0
1629867600000,480.840,490.490,480.740,489.440,134594.39,1629871199999,65452999.16254,67019,72783.80,35404023.99074,0
1629871200000,489.450,495.310,487.400,493.620,169988.74,1629874799999,83488683.71445,78769,83350.69,40947579.04615,0
1629874800000,493.620,496.590,485.740,488.430,175359.07,1629878399999,86057667.42688,82171,77038.78,37806697.68140,0
1629878400000,488.430,489.250,472.830,473.460,277017.22,1629881999999,133322639.52295,113402,113294.14,54549134.11550,0
1629882000000,473.350,478.750,470.020,473.690,254440.21,1629885599999,120733634.32536,102678,126444.52,60018049.98480,0
1629885600000,473.720,479.070,472.410,477.390,124417.22,1629889199999,59261873.92920,62634,63647.29,30323322.14200,0
1629889200000,477.390,481.250,474.250,480.270,102590.68,1629892799999,49016293.46423,57708,46980.68,22454575.54283,0
1629892800000,480.270,489.890,477.700,488.430,181342.07,1629896399999,87841171.66484,84693,86334.09,41826870.55134,0
1629896400000,488.390,493.450,485.000,486.670,249782.36,1629899999999,122313278.07858,103663,109673.69,53754717.81136,0
1629900000000,486.690,505.280,480.000,503.630,587646.70,1629903599999,290138068.95512,204038,298870.43,147750792.23245,0
1629903600000,503.640,505.990,497.110,502.670,304536.56,1629907199999,152778807.49826,122801,140588.48,70554159.35444,0
1629907200000,502.680,505.000,498.500,504.370,194638.40,1629910799999,97722762.61316,85844,96202.37,48316500.52994,0
1629910800000,504.380,507.760,499.500,504.010,171029.58,1629914399999,86131975.50116,79767,82052.59,41340615.58404,0
1629914400000,504.000,506.580,503.010,504.190,83433.86,1629917999999,42123921.53100,55930,43866.66,22149224.68490,0
1629918000000,504.200,505.570,498.480,500.160,109914.30,1629921599999,55236888.73692,62670,48586.63,24424829.65620,0
1629921600000,500.160,503.780,497.210,498.830,101517.92,1629925199999,50816638.25810,57529,46332.52,23204871.70380,0
1629925200000,498.820,503.840,498.580,503.230,70218.27,1629928799999,35180773.37430,47085,35526.34,17803862.39110,0
1629928800000,503.220,504.970,499.020,500.270,77780.00,1629932399999,39030608.53966,52396,36753.36,18446309.49884,0
1629932400000,500.270,505.000,498.950,503.490,71193.45,1629935999999,35790591.98664,49702,33110.52,16647712.56234,0
1629936000000,503.490,518.940,500.320,517.440,309823.36,1629939599999,158417887.40139,123226,162208.43,82935276.05937,0
1629939600000,517.480,519.820,509.040,509.470,181736.28,1629943199999,93329836.63168,75268,80792.90,41523032.27400,0
1629943200000,509.450,514.320,507.270,510.450,116042.89,1629946799999,59300113.53039,59558,56365.19,28811293.13460,0
1629946800000,510.450,510.980,491.500,493.620,361529.86,1629950399999,180185168.37341,137047,151009.05,75239239.01860,0
1629950400000,493.620,495.860,488.840,493.170,228569.25,1629953999999,112581680.04830,90233,107392.03,52912134.74310,0
1629954000000,493.150,494.970,481.390,486.020,285885.22,1629957599999,139303751.92674,111816,133599.54,65129728.14260,0
1629957600000,486.010,491.660,482.680,483.650,244092.31,1629961199999,118820611.65480,99750,120884.32,58863542.29862,0
1629961200000,483.640,485.500,475.810,483.200,271275.11,1629964799999,130475929.13659,112594,120452.44,57960509.70516,0
1629964800000,483.190,487.900,478.450,483.670,230178.54,1629968399999,111118276.70716,92012,106162.76,51272703.21454,0
1629968400000,483.680,485.890,480.440,481.000,111507.43,1629971999999,53866538.70610,59754,53979.63,26084853.85630,0
1629972000000,481.000,488.000,478.510,485.790,172177.10,1629975599999,83343224.12010,74081,82689.81,40040718.31808,0
1629975600000,485.790,490.870,483.500,484.010,167067.49,1629979199999,81389692.75670,82199,81210.90,39578840.67676,0
1629979200000,484.030,493.000,475.040,484.960,437152.77,1629982799999,212161335.27477,162490,206053.69,100047821.09874,0
1629982800000,484.950,492.000,484.110,491.660,160015.73,1629986399999,78147087.64946,81095,80631.32,39388938.63522,0
1629986400000,491.650,493.230,484.000,484.060,159179.94,1629989999999,77838972.06958,79447,68365.51,33438754.19678,0
1629990000000,484.060,488.140,478.830,481.540,160086.87,1629993599999,77356059.20663,79688,68643.68,33184488.17250,0
1629993600000,481.600,484.440,471.000,479.850,255134.36,1629997199999,121857829.40115,107719,115176.75,55033471.74187,0
1629997200000,479.890,484.980,479.610,482.720,109859.53,1630000799999,53081528.24914,64438,49838.75,24081333.76174,0
1630000800000,482.730,484.140,478.050,481.310,96266.20,1630004399999,46303947.63492,57948,43877.93,21107284.15800,0
1630004400000,481.300,482.280,475.320,479.610,101803.80,1630007999999,48688737.75752,54667,46686.53,22323985.92062,0
1630008000000,479.620,481.950,478.390,481.590,68103.63,1630011599999,32733592.97120,44890,34270.02,16472519.43470,0
1630011600000,481.590,486.000,481.340,484.590,63420.71,1630015199999,30682661.78454,45145,29869.09,14452877.27174,0
1630015200000,484.530,486.350,481.850,482.740,67713.73,1630018799999,32777935.18090,44690,29786.98,14424788.45470,0
1630018800000,482.740,488.000,477.540,478.140,105940.49,1630022399999,51178479.62753,63116,48518.55,23461032.69088,0
1630022400000,478.240,481.820,467.200,481.140,290491.32,1630025999999,137552005.64180,118512,133203.24,63106197.91667,0
1630026000000,481.140,489.390,480.660,481.840,230134.19,1630029599999,111648592.71339,93133,99927.49,48491826.13204,0
1630029600000,481.720,485.540,481.500,481.730,76813.96,1630033199999,37148075.99450,51105,36828.26,17811615.47320,0
1630033200000,481.700,482.460,472.120,474.360,142824.73,1630036799999,67958178.05560,70996,62262.24,29619487.73310,0
1630036800000,474.350,475.990,469.110,474.000,123502.21,1630040399999,58309640.41798,62128,59587.13,28139666.97280,0
1630040400000,473.990,478.720,472.550,477.360,98688.47,1630043999999,46991667.99460,52313,50257.35,23930069.33740,0
1630044000000,477.370,479.400,475.120,478.880,72627.64,1630047599999,34692014.83810,46406,33948.90,16217964.05310,0
1630047600000,478.880,481.900,473.200,481.360,158587.51,1630051199999,75849961.74005,75595,76398.62,36554208.52985,0
1630051200000,481.310,482.630,477.060,478.330,102943.13,1630054799999,49397948.50730,53708,50326.79,24154359.63670,0
1630054800000,478.330,478.990,474.680,477.500,83631.67,1630058399999,39884864.11660,50878,39129.35,18663090.45230,0
1630058400000,477.510,480.970,477.250,480.200,101660.98,1630061999999,48725169.41892,52647,47771.22,22902068.76592,0
1630062000000,480.240,488.000,479.350,482.220,180041.39,1630065599999,87238750.98878,82109,85071.90,41224432.27768,0
1630065600000,482.210,485.750,480.500,483.050,126170.87,1630069199999,60932177.80941,61332,60728.06,29336406.70750,0
1630069200000,483.060,483.240,478.000,481.720,105604.56,1630072799999,50762017.28842,60348,48854.92,23487665.60160,0
1630072800000,481.720,496.970,480.590,490.510,357905.30,1630076399999,175301041.84043,127502,178617.18,87534369.57969,0
1630076400000,490.510,494.000,487.300,488.910,192478.10,1630079999999,94416157.73248,78618,93916.52,46075845.72178,0
1630080000000,488.900,489.990,485.000,487.900,128313.19,1630083599999,62574367.67410,62439,66010.86,32197259.28010,0
1630083600000,487.960,490.770,487.560,488.090,72822.73,1630087199999,35638723.84410,47971,33522.89,16407122.19600,0
1630087200000,488.030,490.600,487.200,488.860,46193.18,1630090799999,22590134.57530,36947,21539.08,10534379.33730,0
1630090800000,488.870,490.190,486.790,487.150,47373.23,1630094399999,23137523.22690,35799,19938.93,9739807.61870,0
1630094400000,487.150,493.680,485.200,491.970,111610.15,1630097999999,54734938.72228,56610,52819.02,25897119.97758,0
1630098000000,491.970,495.430,491.090,493.250,73315.48,1630101599999,36166294.84017,44543,36285.11,17899508.55797,0
1630101600000,493.260,493.770,490.200,492.650,70633.46,1630105199999,34731275.94810,43218,33367.12,16406237.40360,0
1630105200000,492.650,495.100,491.240,494.950,85039.44,1630108799999,41971493.40870,47146,41816.18,20638860.45160,0
1630108800000,495.040,497.560,491.000,492.610,119094.23,1630112399999,58838140.34356,62437,56722.97,28036701.25230,0
1630112400000,492.610,492.980,489.430,491.560,67232.32,1630115999999,33015866.31100,42368,27059.25,13292314.83210,0
1630116000000,491.540,491.540,486.590,488.130,67481.74,1630119599999,32991936.84450,45649,26090.34,12758913.00400,0
1630119600000,488.110,490.850,487.890,488.090,51759.50,1630123199999,25319045.91120,38655,24639.52,12055232.46320,0
1630123200000,488.100,490.310,487.970,489.310,42334.43,1630126799999,20714688.81630,33718,21359.96,10452423.34600,0
1630126800000,489.310,489.680,486.570,486.870,40861.84,1630130399999,19947584.60450,33878,17960.30,8769608.01260,0
1630130400000,486.860,489.280,482.790,488.770,105180.53,1630133999999,51149846.10360,55728,42602.92,20728748.36866,0
1630134000000,488.740,488.760,486.010,487.020,41212.73,1630137599999,20087230.78730,37225,18248.04,8894759.98010,0
1630137600000,487.080,489.500,486.870,487.880,46042.80,1630141199999,22487730.33300,34076,22330.59,10907247.56130,0
1630141200000,487.880,489.000,486.000,486.190,58016.62,1630144799999,28272544.48620,39597,26168.85,12753763.50660,0
1630144800000,486.190,488.170,485.630,486.830,42945.76,1630148399999,20915455.84860,33930,20001.23,9741453.63640,0
1630148400000,486.820,488.000,483.510,484.480,81609.66,1630151999999,39648862.14404,46300,33755.90,16405385.14590,0
1630152000000,484.410,490.500,484.250,489.050,136038.61,1630155599999,66381968.20076,58198,65860.10,32140509.27126,0
1630155600000,489.020,489.630,486.270,487.770,60010.36,1630159199999,29270820.50510,40875,27893.65,13604888.47080,0
1630159200000,487.770,487.770,483.000,485.800,84338.79,1630162799999,40909514.00474,49090,37046.27,17971939.82510,0
1630162800000,485.810,486.750,483.700,486.740,52574.69,1630166399999,25523601.20230,37588,25418.74,12340582.19360,0
1630166400000,486.730,491.050,485.160,488.720,96921.36,1630169999999,47343081.70576,52007,47941.62,23421204.34466,0
1630170000000,488.740,489.490,486.950,487.930,52437.44,1630173599999,25584380.68600,33590,22937.67,11193102.05200,0
1630173600000,487.930,489.130,485.610,486.190,44510.60,1630177199999,21698258.31250,30456,18862.26,9196017.45760,0
1630177200000,486.190,486.450,484.300,485.810,51585.22,1630180799999,25032053.95430,36875,26358.56,12791504.70080,0
1630180800000,485.810,487.900,485.320,487.770,30159.70,1630184399999,14678966.05570,29951,15550.37,7568490.51440,0
1630184400000,487.760,489.230,487.060,488.610,38569.67,1630187999999,18825207.02630,32146,18031.68,8801724.08250,0
1630188000000,488.610,489.660,484.580,485.350,60048.39,1630191599999,29231490.33660,38283,28584.28,13915166.59760,0
1630191600000,485.360,486.710,484.000,486.610,43547.81,1630195199999,21138598.56044,32764,19585.18,9508427.08990,0
1630195200000,486.610,495.000,485.740,494.990,138131.11,1630198799999,67718408.53801,65794,68829.61,33753858.24661,0
1630198800000,494.950,496.400,491.800,493.500,114373.34,1630202399999,56529348.94690,55196,48892.33,24167054.46990,0
1630202400000,493.520,495.180,485.500,487.490,104400.80,1630205999999,51220229.78670,54574,44018.39,21605722.58090,0
1630206000000,487.450,487.670,480.300,481.920,132008.34,1630209599999,63889467.04275,66328,54589.38,26429570.01940,0
1630209600000,481.950,483.220,478.710,481.880,114746.60,1630213199999,55176593.13002,58548,55606.34,26746147.00000,0
1630213200000,481.880,485.140,480.620,484.650,58519.52,1630216799999,28255422.78824,40792,29095.01,14051848.41224,0
1630216800000,484.650,486.440,483.570,485.910,52182.56,1630220399999,25307762.85660,37271,21781.90,10566072.99950,0
1630220400000,485.910,488.500,485.360,488.140,63319.77,1630223999999,30844632.47310,40817,31592.83,15390329.93860,0
1630224000000,488.090,490.240,485.000,488.000,95774.71,1630227599999,46770374.70470,54335,42777.32,20894620.86420,0
1630227600000,487.930,489.380,485.710,489.340,62049.23,1630231199999,30258231.11940,41671,29570.64,14422839.61870,0
1630231200000,489.340,489.990,487.000,488.540,43484.52,1630234799999,21232219.44230,34724,19987.12,9758889.71600,0
1630234800000,488.530,489.300,483.990,484.990,65301.30,1630238399999,31777048.97404,40170,26892.40,13087403.21140,0
1630238400000,484.990,487.750,483.830,485.640,50151.52,1630241999999,24387889.17750,37052,24592.47,11959704.37300,0
1630242000000,485.660,487.130,484.250,485.310,50879.94,1630245599999,24729414.37960,35629,22234.48,10805594.37530,0
1630245600000,485.230,486.590,480.410,480.870,80854.44,1630249199999,39093301.04101,43963,31580.63,15278081.11300,0
1630249200000,480.870,484.160,480.100,483.410,57629.61,1630252799999,27791493.90552,42189,29159.38,14061815.82360,0
1630252800000,483.490,484.950,479.560,483.050,90083.56,1630256399999,43437790.51836,48596,42943.01,20714411.95944,0
1630256400000,483.060,483.390,476.110,479.840,115973.26,1630259999999,55612164.02470,58004,47610.50,22834620.44350,0
1630260000000,479.840,481.830,479.440,480.890,39868.12,1630263599999,19157825.29770,32449,19494.10,9367470.51850,0
1630263600000,480.900,483.060,480.900,482.610,45393.95,1630267199999,21886200.37480,33075,23130.43,11152722.81780,0
1630267200000,482.680,483.980,481.600,482.500,51295.48,1630270799999,24764261.14390,34314,23086.10,11145548.49130,0
1630270800000,482.500,483.030,478.000,480.760,55861.68,1630274399999,26856974.13510,37102,20230.81,9729492.56860,0
1630274400000,480.760,484.500,480.450,482.640,60623.08,1630277999999,29282212.43484,40916,27861.29,13459412.59504,0
1630278000000,482.640,484.100,479.740,480.060,52929.12,1630281599999,25490372.61172,35324,23467.31,11304286.07830,0
1630281600000,480.040,481.180,473.230,473.910,100968.56,1630285199999,48149677.73208,55087,40022.83,19091514.58160,0
1630285200000,473.890,479.270,472.450,476.890,71633.46,1630288799999,34096481.64130,44749,34401.66,16374698.11740,0
1630288800000,476.890,480.370,476.800,477.530,49215.84,1630292399999,23547672.16782,37357,23487.75,11238723.98622,0
1630292400000,477.530,478.850,471.380,474.200,88102.76,1630295999999,41836540.90718,54427,36307.43,17250955.35720,0
1630296000000,474.200,476.770,472.390,474.580,69847.41,1630299599999,33140049.71680,47409,32220.76,15288970.05410,0
1630299600000,474.590,478.470,473.420,478.010,51571.18,1630303199999,24580891.63470,41934,27190.52,12961122.20740,0
1630303200000,478.010,478.010,473.330,476.700,69667.10,1630306799999,33182410.68420,46846,34150.75,16269937.89150,0
1630306800000,476.680,479.120,475.630,478.780,57328.83,1630310399999,27391241.81050,42035,28067.55,13410230.28340,0
1630310400000,478.780,480.190,477.300,478.650,45905.45,1630313999999,21989760.61032,37972,24171.06,11580207.57822,0
1630314000000,478.650,479.620,477.200,477.710,35978.79,1630317599999,17209108.47080,32089,18063.42,8640310.42940,0
1630317600000,477.710,478.320,475.970,477.260,35210.95,1630321199999,16800783.39310,31293,16159.11,7711188.18740,0
1630321200000,477.260,478.110,473.000,474.890,70891.73,1630324799999,33656508.96770,45904,29704.39,14106787.04510,0
1630324800000,474.890,474.930,465.180,466.300,190797.23,1630328399999,89458621.22269,84440,77000.99,36103342.44280,0
1630328400000,466.290,469.000,462.360,468.390,145767.12,1630331999999,67917360.88860,72547,69527.17,32408070.14526,0
1630332000000,468.380,471.650,466.390,467.470,126071.36,1630335599999,59139717.81970,56210,59784.21,28050826.80650,0
1630335600000,467.500,473.900,467.200,472.780,76922.26,1630339199999,36254884.21908,46158,36708.14,17305087.37598,0
1630339200000,472.780,475.270,471.430,474.880,88791.60,1630342799999,42030633.32818,47025,41724.63,19752269.89818,0
1630342800000,474.880,476.050,473.300,475.530,65956.25,1630346399999,31319051.41700,42773,29964.63,14232567.29010,0
1630346400000,475.520,478.520,474.430,477.940,75386.31,1630349999999,35933846.81760,46613,36846.47,17566856.04770,0
1630350000000,477.940,479.240,476.060,478.570,79256.14,1630353599999,37896960.94410,45353,37397.83,17885597.35470,0
1630353600000,478.570,481.600,478.180,480.510,84086.34,1630357199999,40361500.73283,49708,41325.32,19839402.30293,0
1630357200000,480.500,480.750,475.350,478.090,73745.75,1630360799999,35233396.23950,43812,29922.87,14297582.37630,0
1630360800000,478.120,479.010,469.270,470.580,110987.75,1630364399999,52524179.71036,54731,41762.73,19773990.19020,0
1630364400000,470.570,470.570,457.160,460.290,253556.98,1630367999999,117424160.20779,98396,105642.35,48942015.17430,0
1630368000000,460.280,463.180,451.840,457.110,215713.71,1630371599999,98524429.85789,91578,98562.99,45034616.31190,0
1630371600000,457.060,458.400,454.200,456.220,69116.19,1630375199999,31539117.49420,45467,34276.06,15644546.29770,0
1630375200000,456.230,457.840,452.940,457.820,68936.57,1630378799999,31407980.98410,43445,33143.08,15106433.42600,0
1630378800000,457.830,462.220,457.070,461.620,72227.97,1630382399999,33237928.35614,45590,35932.94,16534981.97964,0
1630382400000,461.600,465.000,460.600,461.340,94372.00,1630385999999,43716325.77684,49785,40116.43,18584675.33214,0
1630386000000,461.330,464.500,460.620,462.960,69404.35,1630389599999,32128825.47070,39288,32366.44,14983015.74590,0
1630389600000,462.950,464.440,457.390,458.960,128498.69,1630393199999,59138726.27682,62437,54857.36,25249394.89880,0
1630393200000,458.960,469.300,455.980,468.510,193879.93,1630396799999,90039278.66945,82384,98082.36,45563192.52455,0
1630396800000,468.460,470.500,465.100,465.930,146287.01,1630400399999,68428574.86240,59670,67501.17,31582137.35300,0
1630400400000,465.930,466.500,461.740,462.820,119743.30,1630403999999,55543741.45574,57707,51958.52,24105747.50680,0
1630404000000,462.830,465.900,459.280,462.770,107349.99,1630407599999,49629503.55938,55475,50765.97,23479621.31884,0
1630407600000,462.770,472.920,461.240,470.860,173988.94,1630411199999,81537198.46939,79294,81582.76,38222788.61239,0
1630411200000,470.870,472.600,467.410,469.790,103927.96,1630414799999,48832745.98196,54504,48957.62,23008749.65430,0
1630414800000,469.800,476.500,469.800,475.540,148981.84,1630418399999,70479130.10636,71404,77811.50,36819196.39506,0
1630418400000,475.530,477.850,468.320,469.300,208671.14,1630421999999,98703176.49208,86251,86585.63,40982118.73410,0
1630422000000,469.300,473.000,468.680,472.330,103181.39,1630425599999,48614660.70930,53818,49044.80,23111680.35930,0
1630425600000,472.330,474.870,469.700,470.460,112193.42,1630429199999,52993881.18580,56963,51748.73,24446856.95180,0
1630429200000,470.460,471.580,463.620,466.760,126201.23,1630432799999,59009478.66411,62098,55709.21,26054787.75476,0
1630432800000,466.760,470.020,465.310,469.000,72818.71,1630436399999,34081491.01570,39858,34363.09,16082246.07100,0
1630436400000,469.000,470.350,466.270,468.900,39440.77,1630439999999,18479754.51500,37056,19822.39,9288281.20550,0
1630440000000,468.900,469.280,462.940,464.730,58301.14,1630443599999,27178851.21104,40346,26525.93,12369483.60620,0
1630443600000,464.730,467.280,461.070,462.310,72564.52,1630447199999,33651922.94230,48261,33705.75,15633739.64170,0
1630447200000,462.290,463.840,458.030,462.730,73196.50,1630450799999,33731290.64574,45655,32221.70,14851040.10080,0
1630450800000,462.770,467.000,460.390,464.440,70165.16,1630454399999,32591928.70224,40637,36418.54,16913924.23094,0
1630454400000,464.480,466.560,457.450,457.790,125869.88,1630457999999,58156703.94152,65463,56549.42,26149220.36320,0
1630458000000,457.780,461.570,455.640,460.410,96895.52,1630461599999,44370159.35492,52814,47688.32,21844540.24632,0
1630461600000,460.370,463.270,458.900,461.140,54286.99,1630465199999,25035878.20910,39251,27615.08,12739449.54010,0
1630465200000,461.140,464.100,458.910,463.780,62855.66,1630468799999,29013259.97864,40577,34027.50,15710038.47934,0
1630468800000,463.760,465.980,462.750,465.730,62178.48,1630472399999,28879239.73610,42693,29282.69,13600806.42410,0
1630472400000,465.720,470.420,464.670,470.100,107673.86,1630475999999,50351178.63621,56369,51921.74,24281581.13831,0
1630476000000,470.090,470.500,466.180,468.250,81194.81,1630479599999,38028932.69910,48767,34804.24,16300957.67150,0
1630479600000,468.250,470.440,466.680,469.070,86136.36,1630483199999,40387641.98830,42729,40855.68,19159800.37120,0
1630483200000,469.070,471.900,468.260,470.110,90882.94,1630486799999,42723634.16360,46558,41640.07,19577634.00340,0
1630486800000,470.110,476.130,469.780,474.390,139169.67,1630490399999,65929569.81116,65782,69300.53,32830309.91936,0
1630490400000,474.400,475.810,471.880,472.990,98970.84,1630493999999,46897588.79568,48888,43110.22,20433644.69500,0
1630494000000,472.890,482.100,472.610,481.950,185084.66,1630497599999,88402464.97743,76381,94706.12,45243737.67933,0
1630497600000,481.950,484.960,479.200,481.370,189934.17,1630501199999,91577929.10904,81816,86011.21,41478984.62094,0
1630501200000,481.370,483.400,477.400,479.360,153801.20,1630504799999,73864271.55722,69634,69745.71,33508406.32860,0
1630504800000,479.470,482.700,477.650,478.280,110016.50,1630508399999,52790194.35110,58863,49546.80,23783828.67730,0
1630508400000,478.300,480.470,478.100,480.190,64083.29,1630511999999,30714769.27750,39853,32023.34,15350789.57990,0
1630512000000,480.210,486.440,478.700,485.490,227718.14,1630515599999,110005192.71884,86230,104426.58,50454122.42524,0
1630515600000,485.500,489.800,483.100,484.840,200236.85,1630519199999,97494687.85904,83478,94395.11,45971352.01190,0
1630519200000,484.840,488.500,484.840,485.380,79158.62,1630522799999,38520298.74626,47182,35684.90,17365492.81886,0
1630522800000,485.380,486.090,482.490,485.000,87239.18,1630526399999,42293073.54374,46809,40147.73,19465287.16200,0
1630526400000,485.000,486.490,483.760,485.040,51116.37,1630529999999,24798664.25010,35035,23833.59,11563749.78390,0
1630530000000,485.040,488.560,484.350,487.840,59045.13,1630533599999,28741916.74116,40066,29008.24,14122614.16816,0
1630533600000,487.850,489.500,482.600,484.770,90476.26,1630537199999,44003695.13304,49038,37467.97,18230029.09120,0
1630537200000,484.770,490.730,484.500,489.500,91255.88,1630540799999,44606955.53136,52043,42964.18,20998686.98576,0
1630540800000,489.500,498.350,486.250,498.160,194162.40,1630544399999,95601712.52285,86190,92814.29,45730473.02825,0
1630544400000,498.170,505.440,495.810,500.200,327506.96,1630547999999,164222867.63508,117225,154434.25,77441814.73016,0
1630548000000,500.210,500.420,493.310,493.630,161509.07,1630551599999,80347610.01177,60278,69267.37,34469633.41360,0
1630551600000,493.640,496.200,493.260,493.480,83453.36,1630555199999,41282267.82350,41198,40563.01,20068597.06900,0
1630555200000,493.460,494.210,489.000,493.080,151274.58,1630558799999,74367048.10548,60706,64560.51,31743716.13040,0
1630558800000,493.080,493.360,489.550,490.210,84178.30,1630562399999,41363337.87290,44652,37804.14,18579415.81300,0
1630562400000,490.220,493.610,489.560,493.370,89820.49,1630565999999,44148413.41260,48158,45278.71,22258100.65210,0
1630566000000,493.370,496.450,486.890,489.810,177880.05,1630569599999,87644249.70828,77083,73798.72,36384343.76860,0
1630569600000,489.810,493.880,488.620,492.900,108969.21,1630573199999,53585132.41618,46302,49539.86,24365119.64948,0
1630573200000,492.890,493.310,489.460,491.110,67570.61,1630576799999,33165093.73570,40408,29582.15,14519763.59490,0
1630576800000,491.110,492.070,489.930,491.780,52816.82,1630580399999,25941176.92560,34868,24801.82,12182741.46250,0
1630580400000,491.790,492.900,490.110,492.890,49586.95,1630583999999,24361423.10590,34367,23432.64,11513295.72200,0
1630584000000,492.900,495.220,491.690,492.490,94677.78,1630587599999,46691572.25887,50440,45362.61,22373554.55337,0
1630587600000,492.500,493.850,491.670,492.860,54452.15,1630591199999,26834751.62790,36677,25284.92,12463559.16390,0
1630591200000,492.860,493.710,478.000,482.950,299140.11,1630594799999,145648742.14637,107722,114812.01,55942054.47666,0
1630594800000,482.940,486.190,478.510,482.660,171659.45,1630598399999,82995963.54350,73185,83361.72,40310562.24868,0
1630598400000,482.660,487.340,482.540,486.840,76870.22,1630601999999,37327928.83930,44541,36830.69,17887221.83190,0
1630602000000,486.830,487.280,483.560,486.800,70226.31,1630605599999,34091756.12520,40461,32455.60,15759023.09510,0
1630605600000,486.800,487.600,482.280,485.210,68588.04,1630609199999,33207364.01410,41778,34118.69,16518107.20890,0
1630609200000,485.220,486.920,484.100,486.760,44996.51,1630612799999,21860341.99380,31565,22204.67,10788838.41770,0
1630612800000,486.750,488.290,485.150,487.120,48043.49,1630616399999,23393199.88260,35722,24991.91,12168895.43660,0
1630616400000,487.130,491.630,486.000,490.040,62714.65,1630619999999,30670463.51250,39987,32241.60,15773621.02720,0
1630620000000,490.050,490.940,487.890,489.450,41594.44,1630623599999,20353785.17220,35616,20151.91,9862133.40740,0
1630623600000,489.430,489.430,483.680,484.080,61664.57,1630627199999,29983921.85774,38490,25478.65,12389095.17150,0
1630627200000,484.070,486.000,473.000,476.470,177498.41,1630630799999,84958971.51991,76480,69353.49,33201047.77920,0
1630630800000,476.420,478.980,475.340,477.520,71844.34,1630634399999,34285935.20430,42290,34039.28,16247226.00860,0
1630634400000,477.550,483.640,477.220,483.150,82054.17,1630637999999,39506943.18613,41502,39801.51,19160243.64963,0
1630638000000,483.150,487.750,482.350,487.270,72187.23,1630641599999,35037587.15654,45786,39359.59,19105352.32094,0
1630641600000,487.270,489.490,486.050,488.710,69924.15,1630645199999,34128387.06310,39957,32792.60,16008325.98990,0
1630645200000,488.710,489.670,484.780,487.250,92897.79,1630648799999,45246752.54200,49716,39390.02,19191206.35320,0
1630648800000,487.240,489.160,483.910,484.890,53061.17,1630652399999,25812649.78664,37260,22223.36,10813293.82630,0
1630652400000,484.900,485.780,482.800,484.690,57388.18,1630655999999,27798114.98680,36536,26435.54,12808521.79890,0
1630656000000,484.690,490.430,483.770,489.720,81011.69,1630659599999,39473623.57006,46888,43628.05,21258997.40736,0
1630659600000,489.810,491.390,487.510,489.320,152081.94,1630663199999,74464930.06370,62542,70339.34,34447448.57440,0
1630663200000,489.280,493.810,485.190,487.720,171635.65,1630666799999,84055819.06644,72067,77494.59,37965785.87388,0
1630666800000,487.690,490.640,484.300,490.080,103508.02,1630670399999,50486876.06270,53162,51799.32,25275201.67250,0
1630670400000,490.130,494.500,488.110,492.090,162513.02,1630673999999,79967868.00898,69772,75771.58,37287600.75748,0
1630674000000,492.080,494.050,490.300,493.530,95868.31,1630677599999,47214875.17940,49591,47870.07,23584185.98150,0
1630677600000,493.520,495.050,491.120,491.940,121974.10,1630681199999,60150759.86327,57711,54696.96,26980022.61237,0
1630681200000,491.970,494.060,491.800,493.400,80017.67,1630684799999,39469502.80760,43769,37694.88,18595946.45660,0
1630684800000,493.410,494.200,490.580,493.030,69544.15,1630688399999,34254371.06130,42941,32506.01,16015523.94540,0
1630688400000,493.030,493.680,490.810,491.710,52549.38,1630691999999,25885821.05820,36305,25250.01,12440459.47370,0
1630692000000,491.710,492.000,488.500,491.000,66234.14,1630695599999,32496260.49940,39929,28203.92,13843661.48510,0
1630695600000,490.990,491.780,489.300,490.490,42086.28,1630699199999,20641189.85150,32339,22752.10,11159270.90070,0
1630699200000,490.500,490.650,487.140,489.190,66966.65,1630702799999,32744796.08940,43216,29788.47,14569955.64610,0
1630702800000,489.190,491.000,488.630,490.500,30084.04,1630706399999,14736296.78440,29053,12682.31,6213539.80940,0
1630706400000,490.540,490.540,483.800,485.570,85634.29,1630709999999,41635499.33434,50708,33802.60,16437177.57910,0
1630710000000,485.560,489.000,484.020,488.780,57919.28,1630713599999,28160839.97456,38321,32957.46,16026406.45076,0
1630713600000,488.820,493.360,486.340,491.990,101113.51,1630717199999,49570181.73178,51305,50713.05,24867957.05718,0
1630717200000,491.990,491.990,487.500,488.350,55352.68,1630720799999,27092552.63526,36713,22561.45,11042646.25540,0
1630720800000,488.340,490.480,485.550,490.420,44387.97,1630724399999,21674313.99120,36900,20204.17,9867764.87740,0
1630724400000,490.430,491.360,489.320,490.060,40080.53,1630727999999,19652184.04220,30908,18720.59,9179863.86710,0
1630728000000,490.090,491.480,489.070,489.630,52829.31,1630731599999,25907912.20410,33238,25453.36,12483914.48350,0
1630731600000,489.630,490.250,488.040,489.470,31084.80,1630735199999,15207075.62370,31213,13202.33,6459169.15670,0
1630735200000,489.480,494.350,488.740,492.760,87448.91,1630738799999,43023052.56018,43124,48103.45,23668956.09258,0
1630738800000,492.770,494.400,489.130,490.270,86727.35,1630742399999,42630584.11050,46364,34063.61,16748461.71660,0
1630742400000,490.300,492.080,488.640,491.560,56704.28,1630745999999,27790471.81070,38792,25528.32,12514428.87720,0
1630746000000,491.580,494.950,490.850,494.440,113377.53,1630749599999,55963789.13657,55421,62167.68,30690851.58307,0
1630749600000,494.450,495.950,488.730,488.850,156548.20,1630753199999,77131743.11620,68740,66355.37,32710084.48580,0
1630753200000,488.860,491.240,487.630,490.370,85989.91,1630756799999,42117232.13830,48813,40192.58,19691744.34740,0
1630756800000,490.350,510.000,490.260,505.550,454393.97,1630760399999,228304123.44770,172474,232325.06,116690884.09930,0
1630760400000,505.550,511.040,505.380,506.210,240012.33,1630763999999,121986686.75120,98147,114892.82,58412091.95210,0
1630764000000,506.210,507.080,496.060,500.970,296123.20,1630767599999,148477310.60738,105209,126641.83,63507144.93482,0
1630767600000,500.960,505.900,498.940,500.440,158506.42,1630771199999,79653960.33226,74851,73514.97,36969901.65694,0
1630771200000,500.470,502.640,496.560,496.800,149707.71,1630774799999,74791939.68880,71253,64374.57,32168562.17920,0
1630774800000,496.740,498.210,490.080,497.190,198296.17,1630778399999,97922009.98475,84050,92729.23,45807639.27610,0
1630778400000,497.190,498.560,495.200,496.070,76940.63,1630781999999,38250788.83930,43954,32139.48,15979537.20560,0
1630782000000,496.070,496.120,492.310,495.070,69929.82,1630785599999,34536911.37838,40493,36337.00,17944094.28870,0
1630785600000,495.070,499.870,494.640,498.760,69254.50,1630789199999,34466717.06920,39953,35742.77,17791598.78360,0
1630789200000,498.790,501.160,497.790,501.030,50978.51,1630792799999,25464617.01622,33346,25905.62,12944623.70282,0
1630792800000,501.020,503.550,498.780,499.580,90216.57,1630796399999,45243402.82790,50775,45071.91,22610171.32030,0
1630796400000,499.590,501.710,494.650,498.420,111931.84,1630799999999,55817015.85762,51379,46486.50,23207397.78262,0
1630800000000,498.470,501.410,493.270,500.610,114387.63,1630803599999,56938133.85399,54113,52762.63,26278911.30102,0
1630803600000,500.630,500.980,493.600,495.230,91874.54,1630807199999,45591571.23407,49184,39570.51,19631362.34530,0
1630807200000,495.230,498.600,494.730,496.030,50632.07,1630810799999,25164257.66100,37734,22555.31,11210916.78630,0
1630810800000,496.020,496.560,491.760,493.300,86397.93,1630814399999,42624834.04388,49782,39844.51,19659847.28410,0
1630814400000,493.350,495.460,491.700,494.940,54354.14,1630817999999,26828644.15760,39149,25092.47,12387080.89220,0
1630818000000,494.940,495.390,491.040,491.910,47350.17,1630821599999,23325410.11840,36328,19262.01,9488462.73560,0
1630821600000,491.920,494.480,488.870,494.240,88149.76,1630825199999,43333782.17260,49629,37294.74,18345824.18950,0
1630825200000,494.240,495.690,493.270,494.520,55464.24,1630828799999,27427896.19420,41398,27496.29,13597640.89610,0
1630828800000,494.520,497.280,493.670,496.130,82926.04,1630832399999,41098995.02520,45845,41821.23,20731959.82590,0
1630832400000,496.130,497.300,494.920,496.070,55468.27,1630835999999,27525233.76780,35900,26591.86,13197148.50170,0
1630836000000,496.080,498.500,494.630,495.220,76561.78,1630839599999,38002684.43800,42651,34852.37,17305061.78350,0
1630839600000,495.230,496.760,492.390,494.050,89153.17,1630843199999,44064953.49830,48698,40687.74,20115124.84090,0
1630843200000,494.060,494.850,493.220,494.700,45902.20,1630846799999,22681399.33240,31650,20169.75,9967244.57340,0
1630846800000,494.700,498.400,494.280,497.650,80951.62,1630850399999,40210460.32580,44955,45046.37,22378159.72840,0
1630850400000,497.630,500.540,495.000,496.690,158863.34,1630853999999,79074788.05522,66170,69193.78,34465487.04162,0
1630854000000,496.690,497.840,493.400,495.510,91199.94,1630857599999,45212642.99460,50757,39678.03,19674971.18390,0
1630857600000,495.510,501.150,495.500,497.980,152054.63,1630861199999,75785907.73782,59010,71235.27,35512254.03232,0
1630861200000,497.990,499.910,497.880,499.400,49043.73,1630864799999,24471593.75010,37922,23256.25,11604761.85930,0
1630864800000,499.400,500.180,497.030,497.630,43153.96,1630868399999,21510010.43510,34671,20180.24,10059191.89210,0
1630868400000,497.640,500.270,497.420,498.550,75412.19,1630871999999,37642271.77090,41157,35325.28,17634387.41150,0
1630872000000,498.560,504.800,498.550,504.540,116010.79,1630875599999,58213519.01606,58228,63229.77,31729384.36626,0
1630875600000,504.550,505.500,501.940,504.110,121506.86,1630879199999,61240038.81260,57993,55968.34,28211206.18350,0
1630879200000,504.120,506.530,501.810,504.790,84636.63,1630882799999,42662272.68520,47048,41615.38,20983570.51040,0
1630882800000,504.800,506.110,500.220,505.710,102918.73,1630886399999,51811420.32826,48196,47578.14,23965803.51384,0
1630886400000,505.700,510.550,500.000,503.010,185416.20,1630889999999,93706910.83785,85897,80140.62,40523506.76339,0
1630890000000,503.010,503.540,500.980,502.310,55658.49,1630893599999,27947201.68440,35673,25874.08,12995514.64170,0
1630893600000,502.300,502.400,497.270,498.570,94348.64,1630897199999,47143189.40640,46284,32947.15,16463861.60810,0
1630897200000,498.570,500.610,498.040,499.650,51211.42,1630900799999,25571013.16960,34433,25850.70,12909791.25620,0
1630900800000,499.650,500.750,498.100,500.420,41974.77,1630904399999,20964773.33840,34705,22199.81,11088364.17210,0
1630904400000,500.420,501.780,499.010,500.180,57808.11,1630907999999,28912923.38790,39426,26921.70,13467342.06460,0
1630908000000,500.190,505.520,499.700,503.600,86709.31,1630911599999,43619333.26644,52069,43710.56,21990232.75054,0
1630911600000,503.600,506.490,502.320,505.110,77563.00,1630915199999,39114977.01990,46687,37312.14,18821969.01120,0
1630915200000,505.120,505.240,502.630,503.510,60435.20,1630918799999,30455356.52730,39584,25977.56,13091170.73550,0
1630918800000,503.520,506.990,502.500,506.690,81523.25,1630922399999,41169739.38150,46507,42440.71,21441672.78780,0
1630922400000,506.670,508.000,505.000,507.500,93695.21,1630925999999,47451055.05260,51771,45543.85,23071195.04840,0
1630926000000,507.500,508.000,496.500,498.470,274473.24,1630929599999,137716110.57622,107562,109875.78,55170101.69580,0
1630929600000,498.460,498.550,487.000,493.180,307843.02,1630933199999,151662804.35440,124016,130784.42,64456121.26045,0
1630933200000,493.190,496.140,490.660,495.730,94271.53,1630936799999,46520346.51080,57134,42975.56,21207292.51930,0
1630936800000,495.740,499.590,494.960,498.870,111840.64,1630940399999,55678363.31460,60559,55250.59,27508111.15610,0
1630940400000,498.870,499.490,497.000,497.880,67484.81,1630943999999,33638224.02450,42137,28709.42,14312134.38630,0
1630944000000,497.880,500.120,495.920,496.850,95712.79,1630947599999,47671412.55420,50547,45833.39,22836550.17750,0
1630947600000,496.840,498.860,496.840,497.870,38759.15,1630951199999,19296794.89950,31427,19050.65,9485021.99840,0
1630951200000,497.870,499.410,496.500,498.750,52631.05,1630954799999,26212081.17230,32418,23884.80,11896902.69670,0
1630954800000,498.750,499.880,497.200,497.840,56561.29,1630958399999,28208346.00920,34047,26316.84,13125887.23820,0
1630958400000,497.860,498.360,496.370,498.050,37455.57,1630961999999,18626754.50370,30491,16627.15,8269549.08060,0
1630962000000,498.060,499.880,497.220,499.770,34725.53,1630965599999,17316753.75540,27701,17068.17,8511900.79110,0
1630965600000,499.760,500.810,497.770,498.570,76965.72,1630969199999,38446423.47482,43731,38383.15,19177682.81092,0
1630969200000,498.560,498.900,493.720,496.290,97607.54,1630972799999,48376486.80640,49700,41804.27,20719306.80880,0
1630972800000,496.300,499.270,494.850,496.900,68458.70,1630976399999,34018057.68460,44819,32588.02,16200892.49260,0
1630976400000,496.860,499.770,496.360,499.600,61491.72,1630979999999,30641759.33800,41855,31114.05,15506780.24880,0
1630980000000,499.670,505.880,499.600,502.660,156978.86,1630983599999,79071754.00666,75678,76154.49,38361001.65536,0
1630983600000,502.650,503.910,495.730,496.330,107617.63,1630987199999,53704617.08572,55933,40144.37,20040323.72080,0
1630987200000,496.340,498.580,495.030,497.120,81545.51,1630990799999,40471453.03290,42536,39229.14,19472386.93630,0
1630990800000,497.130,497.830,495.250,497.290,51381.55,1630994399999,25522288.53750,34322,23066.31,11458492.48120,0
1630994400000,497.300,498.500,491.160,491.490,106145.64,1630997999999,52534697.83125,55024,44017.97,21799096.97440,0
1630998000000,491.510,493.680,489.610,491.720,163734.85,1631001599999,80475055.49070,68498,80609.75,39627227.59380,0
1631001600000,491.730,491.730,471.100,477.000,444332.54,1631005199999,214065199.79576,159950,183373.96,88344507.94853,0
1631005200000,477.020,482.460,454.000,468.710,340503.78,1631008799999,160253218.80737,138851,140212.59,66084346.31153,0
1631008800000,468.700,472.670,465.850,471.070,204158.93,1631012399999,96011158.91458,80596,95421.43,44882501.27038,0
1631012400000,471.120,473.600,468.810,469.540,109020.34,1631015999999,51330221.76920,54661,52669.08,24805225.60990,0
1631016000000,469.550,472.310,466.120,471.660,97676.55,1631019599999,45879826.10064,57262,43444.62,20413294.54968,0
1631019600000,471.700,473.870,468.520,468.720,85282.74,1631023199999,40204501.92880,53781,39396.70,18580988.87690,0
1631023200000,468.690,471.500,392.000,395.270,849890.25,1631026799999,375048674.22685,294138,325764.77,144187490.55119,0
1631026800000,395.270,426.300,332.950,416.050,1289098.48,1631030399999,517550944.94086,446816,600391.79,241973307.52097,0
1631030400000,415.890,436.000,412.080,433.980,500502.32,1631033999999,212665471.52958,186323,242769.83,103166938.25748,0
1631034000000,433.990,436.000,420.000,421.200,423446.50,1631037599999,181377943.59048,160696,190316.11,81537774.39165,0
1631037600000,421.140,425.680,405.000,418.690,414383.23,1631041199999,173343325.24174,151861,185058.31,77462654.04741,0
1631041200000,418.660,421.990,410.850,412.760,173015.95,1631044799999,72209519.76523,78755,78938.55,32948964.53742,0
1631044800000,412.850,420.690,409.200,415.150,209340.68,1631048399999,86809072.57892,90374,98624.96,40875118.36492,0
1631048400000,415.160,417.280,405.260,411.880,140976.08,1631051999999,57792149.21948,68629,62652.87,25681676.14280,0
1631052000000,411.850,419.390,407.390,418.210,146062.86,1631055599999,60597685.89693,70842,72286.31,29993952.81693,0
1631055600000,418.210,421.830,412.000,418.700,149222.80,1631059199999,62207889.15486,67137,75883.10,31634275.20456,0
1631059200000,418.680,420.580,410.400,420.260,165751.22,1631062799999,69013748.40793,75574,85206.77,35468860.17342,0
1631062800000,420.230,422.120,413.330,421.470,103672.95,1631066399999,43330136.65401,56919,50793.76,21233622.88570,0
1631066400000,421.560,425.320,420.540,421.800,84209.91,1631069999999,35634438.29474,51202,41033.67,17364131.99694,0
1631070000000,421.810,422.790,411.190,413.180,141636.74,1631073599999,58972603.16143,69422,70380.07,29305055.74790,0
1631073600000,413.150,420.310,411.280,414.480,105556.10,1631077199999,43948228.80172,61750,51690.52,21518193.72572,0
1631077200000,414.470,418.680,408.730,409.500,106770.73,1631080799999,44186998.13330,60823,49037.69,20296843.23350,0
1631080800000,409.500,412.260,390.000,391.580,421575.72,1631084399999,168434806.42235,151148,194939.04,77916029.03810,0
1631084400000,391.580,401.000,390.000,390.740,216487.15,1631087999999,85765853.09347,90436,108489.60,42991320.05855,0
1631088000000,390.790,402.580,381.800,402.350,383584.74,1631091599999,150480605.51516,131934,178242.26,70010737.81547,0
1631091600000,402.310,407.330,397.700,406.890,154589.94,1631095199999,62236283.63690,71386,74679.67,30068887.61730,0
1631095200000,406.860,408.990,399.290,406.120,149416.45,1631098799999,60399968.08508,72222,68662.69,27757456.06928,0
1631098800000,406.110,413.170,402.780,408.590,141669.72,1631102399999,57873882.82510,70174,70967.79,28991730.05120,0
1631102400000,408.570,415.740,408.570,411.230,121621.99,1631105999999,50161764.98291,66844,56753.71,23408034.03601,0
1631106000000,411.410,417.910,406.400,413.710,179083.34,1631109599999,73990893.61029,82728,84752.53,35024144.19441,0
1631109600000,413.680,414.570,406.070,408.420,121085.61,1631113199999,49684852.22448,64580,57232.73,23486078.74240,0
1631113200000,408.410,417.310,408.230,413.730,153128.55,1631116799999,63319881.95111,70187,76377.34,31577252.06821,0
1631116800000,413.730,419.770,410.560,418.250,126307.29,1631120399999,52531427.99942,65537,64252.56,26724673.06412,0
1631120400000,418.250,418.350,411.280,415.100,89971.85,1631123999999,37312212.79370,53705,43234.80,17928163.35540,0
1631124000000,415.090,419.720,413.430,419.720,72343.21,1631127599999,30182070.72952,46779,35598.55,14854721.85462,0
1631127600000,419.710,419.750,416.780,419.320,67333.02,1631131199999,28157487.62390,44439,30981.30,12956185.53690,0
1631131200000,419.360,419.620,412.660,415.400,96604.26,1631134799999,40133942.21390,52253,46905.50,19489075.21760,0
1631134800000,415.400,417.750,411.200,412.980,45198.63,1631138399999,18756275.58190,34130,22398.27,9299456.73760,0
1631138400000,413.000,423.230,412.120,419.310,126101.17,1631141999999,52940116.73402,62319,63292.73,26576029.04520,0
1631142000000,419.250,421.420,412.610,414.840,86186.37,1631145599999,35926696.27551,49735,41696.69,17377142.18720,0
1631145600000,414.830,418.530,412.140,417.170,114568.69,1631149199999,47621202.12170,59714,56936.53,23669181.78640,0
1631149200000,417.150,417.170,409.250,413.140,78811.37,1631152799999,32500066.05130,48951,38036.89,15686000.20350,0
1631152800000,413.130,414.880,404.060,405.740,132717.55,1631156399999,54206751.91418,67129,59469.81,24278783.70940,0
1631156400000,405.740,410.800,403.730,409.690,92201.79,1631159999999,37638135.51550,57665,47554.07,19414507.69170,0
1631160000000,409.690,413.180,408.230,412.010,57131.68,1631163599999,23471129.60620,42559,28458.99,11689684.43530,0
1631163600000,412.010,415.490,409.810,415.320,73940.28,1631167199999,30544772.80831,46481,36840.39,15221029.40971,0
1631167200000,415.310,416.140,412.000,415.080,70133.10,1631170799999,29084067.58260,45895,33009.56,13692081.71050,0
1631170800000,415.080,418.990,411.210,416.770,101274.25,1631174399999,42091062.42040,56848,47887.45,19904664.97020,0
1631174400000,416.760,420.500,415.290,418.240,90979.97,1631177999999,38042087.18782,53739,44854.85,18756908.71162,0
1631178000000,418.240,419.860,415.300,416.040,66477.69,1631181599999,27783283.03740,43082,32633.21,13640895.24710,0
1631181600000,416.040,416.500,411.680,414.070,105824.06,1631185199999,43808058.34740,58559,47630.42,19722732.12710,0
1631185200000,414.070,418.060,413.050,416.080,65863.23,1631188799999,27422245.29800,46106,32636.63,13591740.14040,0
1631188800000,416.050,418.960,404.980,414.180,208243.17,1631192399999,85702326.66759,99866,98275.09,40450917.86511,0
1631192400000,414.170,421.000,413.620,415.550,168425.66,1631195999999,70410515.58326,82035,82736.23,34592074.79036,0
1631196000000,415.640,424.000,415.640,420.190,126641.81,1631199599999,53178183.54786,64658,70910.86,29790768.11936,0
1631199600000,420.180,422.250,417.000,420.080,75483.07,1631203199999,31649096.95342,51979,37526.47,15740588.21930,0
1631203200000,420.090,425.940,418.280,424.770,96756.23,1631206799999,40867957.31264,61442,49609.87,20961944.48654,0
1631206800000,424.690,436.640,424.610,427.800,257916.53,1631210399999,111346438.79996,112738,127214.79,54915836.78021,0
1631210400000,427.910,429.990,419.180,420.700,154126.32,1631213999999,65334418.17024,79657,67046.73,28430935.60400,0
1631214000000,420.720,422.760,417.210,420.070,89733.41,1631217599999,37707589.58562,56380,44696.46,18786897.73070,0
1631217600000,420.060,422.000,416.120,417.660,79994.20,1631221199999,33522374.59050,52809,38011.67,15932548.78400,0
1631221200000,417.710,422.160,417.200,422.070,37097.90,1631224799999,15575494.98180,33464,17699.55,7431163.27590,0
1631224800000,422.060,424.600,419.140,422.530,59599.18,1631228399999,25144885.23404,41021,28107.59,11860976.60354,0
1631228400000,422.490,425.430,419.520,421.410,64688.70,1631231999999,27328901.84280,45169,28490.37,12039314.12070,0
1631232000000,421.410,430.300,419.450,427.510,103776.77,1631235599999,44195499.81623,59190,51537.33,21959079.91753,0
1631235600000,427.520,439.860,427.350,439.670,138984.89,1631239199999,60382524.44430,66680,68942.69,29965099.53160,0
1631239200000,439.670,439.760,433.280,433.410,77719.50,1631242799999,33871839.95460,53445,32477.60,14156963.64200,0
1631242800000,433.500,434.550,430.500,432.510,78996.54,1631246399999,34145758.22688,47731,44574.89,19265754.59720,0
1631246400000,432.510,433.820,428.620,429.150,57949.46,1631249999999,25011008.44980,43657,27029.25,11671518.79050,0
1631250000000,429.150,429.810,425.120,429.110,76283.21,1631253599999,32589734.44683,53938,36387.13,15545747.85490,0
1631253600000,429.110,429.290,424.250,424.580,46253.53,1631257199999,19740747.27160,43112,21293.21,9087895.42740,0
1631257200000,424.580,426.000,415.330,418.000,136722.78,1631260799999,57440964.91920,71484,60261.82,25315598.72900,0
1631260800000,417.990,420.420,407.780,413.080,179359.52,1631264399999,74338141.09791,85977,79341.80,32900513.56260,0
1631264400000,413.040,416.660,408.300,414.690,107888.47,1631267999999,44577697.61260,64149,50607.63,20913708.23360,0
1631268000000,414.680,416.840,413.400,415.610,53199.24,1631271599999,22087651.74180,41837,26102.28,10838311.45680,0
1631271600000,415.650,416.760,411.360,415.740,57018.61,1631275199999,23613852.42350,45816,26987.17,11179163.11430,0
1631275200000,415.790,416.990,411.520,411.760,66132.05,1631278799999,27353750.60620,48455,30565.48,12643870.69800,0
1631278800000,411.750,413.120,406.010,408.350,140261.55,1631282399999,57449289.69308,73189,63196.77,25884148.00830,0
1631282400000,408.300,411.200,395.570,398.770,339698.29,1631285999999,136628596.90905,149637,160076.20,64404970.98860,0
1631286000000,398.790,406.390,393.240,405.520,201088.69,1631289599999,80517073.85757,90144,99862.66,40023508.57335,0
1631289600000,405.480,406.000,402.290,403.550,71053.58,1631293199999,28717564.17420,46861,32319.84,13065456.79760,0
1631293200000,403.550,408.200,402.010,408.030,57710.82,1631296799999,23392560.00938,42760,28478.90,11547801.96418,0
1631296800000,407.980,409.440,406.770,408.010,56690.25,1631300399999,23133865.03270,41201,26976.78,11010648.91650,0
1631300400000,408.040,408.530,405.410,407.650,43415.73,1631303999999,17673347.38380,36340,22344.06,9096203.85030,0
1631304000000,407.630,409.680,400.360,400.850,79222.15,1631307599999,32059468.31655,48234,33862.02,13703509.48980,0
1631307600000,400.840,404.040,393.770,398.330,95599.62,1631311199999,38192629.26262,56847,45304.84,18109019.66030,0
1631311200000,398.400,401.660,394.670,395.880,76364.26,1631314799999,30435527.70905,48383,36231.77,14442278.33185,0
1631314800000,395.810,402.210,393.560,401.380,70298.80,1631318399999,28036978.30387,46232,35155.54,14015443.73585,0
1631318400000,401.380,404.990,399.720,403.790,62566.88,1631321999999,25209575.60920,45139,28731.27,11577981.26660,0
1631322000000,403.800,408.580,403.240,406.990,46028.00,1631325599999,18714884.42598,34859,23227.11,9443676.47038,0
1631325600000,407.040,409.080,405.240,406.970,52868.89,1631329199999,21527587.95750,37660,24347.66,9915408.54100,0
1631329200000,406.970,407.460,399.550,402.660,64342.67,1631332799999,25953442.57085,46911,29837.75,12034460.36200,0
1631332800000,402.660,408.140,402.530,407.560,44132.44,1631336399999,17894505.20678,36517,22606.26,9166284.33278,0
1631336400000,407.540,408.350,401.090,406.720,57952.04,1631339999999,23426166.78100,40977,28008.84,11317723.66930,0
1631340000000,406.710,408.650,405.170,406.780,47081.27,1631343599999,19173105.57640,37752,22390.37,9118361.35360,0
1631343600000,406.790,407.350,400.340,406.250,70429.46,1631347199999,28416824.96095,47004,34946.14,14101566.82170,0
1631347200000,406.250,407.920,402.740,406.870,57778.40,1631350799999,23449846.32308,42409,27737.65,11257262.98788,0
1631350800000,406.870,411.150,404.070,410.860,66337.94,1631354399999,27050484.08400,43650,35805.68,14605939.25680,0
1631354400000,410.860,415.250,409.680,413.040,98678.78,1631357999999,40728341.82471,56188,48662.27,20088017.77661,0
1631358000000,413.050,413.390,407.660,410.270,76738.60,1631361599999,31475734.48940,49605,35241.16,14451877.89540,0
1631361600000,410.280,413.880,408.710,411.580,66513.90,1631365199999,27383203.60110,46800,33910.14,13960973.86030,0
1631365200000,411.590,413.200,409.210,411.880,52590.53,1631368799999,21630683.08390,37423,25428.63,10460581.52540,0
1631368800000,411.930,415.100,411.730,413.680,57904.63,1631372399999,23944939.12980,43699,30505.89,12613883.76610,0
1631372400000,413.650,413.990,410.420,410.990,50144.02,1631375999999,20665796.07810,35987,22396.93,9231949.18920,0
1631376000000,410.990,414.680,408.140,412.930,65218.28,1631379599999,26845298.05420,45205,30503.34,12560407.20990,0
1631379600000,412.930,414.420,411.330,411.680,39795.24,1631383199999,16422352.68990,34206,19697.19,8129527.14840,0
1631383200000,411.670,412.250,409.700,412.120,34380.62,1631386799999,14126085.70090,34977,15576.49,6401808.28260,0
1631386800000,412.050,413.120,408.240,408.580,45902.71,1631390399999,18825799.79780,36716,21117.99,8663286.91640,0
1631390400000,408.530,410.220,406.200,409.350,43761.23,1631393999999,17862069.99028,36930,19830.31,8096293.56530,0
1631394000000,409.350,410.960,408.730,409.720,21524.10,1631397599999,8818256.77220,24683,9217.26,3776155.92190,0
1631397600000,409.710,409.710,402.900,403.480,58141.13,1631401199999,23582293.28630,42226,23428.93,9505726.49120,0
1631401200000,403.440,405.220,401.530,404.810,57579.15,1631404799999,23234812.38820,41504,27987.90,11297282.71810,0
1631404800000,404.900,406.000,398.470,402.000,81357.73,1631408399999,32691939.64605,51415,37048.71,14892277.72360,0
1631408400000,402.000,403.000,397.490,401.200,53179.29,1631411999999,21270966.66270,42819,25183.84,10075228.82020,0
1631412000000,401.190,403.790,400.370,403.460,46996.50,1631415599999,18911575.77420,39177,24940.40,10036854.31120,0
1631415600000,403.460,406.300,402.350,406.080,41425.97,1631419199999,16749367.37190,34202,23177.69,9374004.41480,0
1631419200000,406.100,407.260,404.410,405.720,38567.70,1631422799999,15651589.35370,34026,19182.15,7786644.69090,0
1631422800000,405.720,408.500,405.030,406.910,30811.41,1631426399999,12546717.81398,32588,16369.03,6665603.48388,0
1631426400000,406.970,407.650,404.510,404.540,42672.56,1631429999999,17327996.92450,34704,18380.82,7465355.86440,0
1631430000000,404.530,407.500,404.100,406.870,36713.22,1631433599999,14898742.86940,32494,19908.22,8079429.73900,0
1631433600000,406.870,415.800,406.500,415.230,126890.17,1631437199999,52332360.03601,68652,64520.42,26589335.03721,0
1631437200000,415.250,416.960,413.040,413.240,64332.21,1631440799999,26691936.22980,43324,30419.08,12623802.96180,0
1631440800000,413.250,415.850,412.670,414.210,52402.70,1631444399999,21719970.83570,38386,25010.05,10369301.98000,0
1631444400000,414.210,417.470,413.410,417.310,55444.47,1631447999999,23015417.75150,40872,27277.55,11327484.99050,0
1631448000000,417.290,420.860,417.100,418.140,106665.97,1631451599999,44695976.51096,59942,52959.91,22193650.00816,0
1631451600000,418.140,421.670,415.570,417.900,84850.80,1631455199999,35508903.74950,49877,42685.84,17871900.24490,0
1631455200000,417.910,419.690,417.010,417.240,42688.13,1631458799999,17855905.11760,36475,18444.27,7715664.31730,0
1631458800000,417.240,420.080,416.050,418.330,44497.67,1631462399999,18610458.13690,38198,22304.54,9329728.11530,0
1631462400000,418.340,419.740,417.090,417.810,37902.44,1631465999999,15865154.38370,32595,18337.98,7676533.07440,0
1631466000000,417.810,418.320,416.500,417.760,33207.47,1631469599999,13861177.61380,31879,16436.65,6862125.49590,0
1631469600000,417.770,418.500,415.320,417.120,37962.25,1631473199999,15817988.02760,33986,15748.91,6563572.35940,0
1631473200000,417.020,418.130,414.200,417.370,36683.92,1631476799999,15280397.86910,32764,16586.49,6911710.32290,0
1631476800000,417.350,419.460,406.840,408.260,121809.68,1631480399999,50246960.14651,65753,51269.17,21158828.84972,0
1631480400000,408.250,410.360,405.350,409.860,71499.49,1631483999999,29175574.78190,43735,36269.07,14805616.83730,0
1631484000000,409.850,416.140,409.290,415.660,59012.67,1631487599999,24355618.65381,43901,31197.38,12877375.52191,0
1631487600000,415.600,420.480,415.560,416.430,93707.30,1631491199999,39171122.74812,53667,45960.31,19214516.62552,0
1631491200000,416.540,419.750,413.360,414.720,56888.77,1631494799999,23694234.11430,38869,28101.86,11708147.58500,0
1631494800000,414.730,415.570,406.000,407.160,92497.55,1631498399999,37807071.82488,55438,42111.48,17207542.90720,0
1631498400000,407.150,408.770,400.340,402.310,123862.73,1631501999999,50099572.47455,62143,54853.05,22201496.39150,0
1631502000000,402.300,403.810,396.450,397.280,105608.11,1631505599999,42309485.38710,57074,45803.14,18367047.57730,0
1631505600000,397.380,401.000,396.080,400.070,83303.77,1631509199999,33233022.33140,51390,42280.97,16871584.64950,0
1631509200000,400.000,401.740,396.290,400.240,80760.10,1631512799999,32221218.99580,51999,39870.95,15912366.86670,0
1631512800000,400.240,401.500,397.880,401.280,55499.73,1631516399999,22202242.15570,40496,28085.49,11238410.23840,0
1631516400000,401.280,402.660,390.490,393.580,180279.85,1631519999999,71201437.24282,81880,78825.22,31140367.33630,0
1631520000000,393.560,395.480,389.000,392.870,139589.05,1631523599999,54718749.66270,68796,64723.73,25383979.30370,0
1631523600000,392.880,395.840,392.000,394.320,71617.56,1631527199999,28237091.00230,45849,33610.75,13254406.44960,0
1631527200000,394.320,397.100,393.490,395.820,49170.11,1631530799999,19433420.73290,38737,24004.55,9489601.47730,0
1631530800000,395.820,399.260,390.720,398.280,100114.67,1631534399999,39630777.11870,54122,49801.58,19721592.50570,0
1631534400000,398.290,399.610,396.020,396.950,62109.14,1631537999999,24707984.83930,44042,30207.41,12020231.63090,0
1631538000000,396.950,411.720,396.130,405.050,236326.30,1631541599999,95911604.24863,93303,118916.59,48264118.09813,0
1631541600000,405.000,405.950,381.360,388.910,431068.11,1631545199999,169323813.68548,174796,196587.77,77253404.18822,0
1631545200000,388.900,398.200,388.160,395.110,118006.94,1631548799999,46586007.40710,63355,64489.56,25453986.66150,0
1631548800000,395.100,397.090,392.510,394.510,66136.74,1631552399999,26095505.33970,45013,29586.75,11678294.17210,0
1631552400000,394.570,397.010,393.540,396.430,46665.80,1631555999999,18446878.47330,34360,22041.60,8713878.74930,0
1631556000000,396.430,397.870,394.790,396.880,35302.45,1631559599999,13998772.73470,31948,16283.48,6457752.78630,0
1631559600000,396.870,399.170,396.080,398.570,39627.30,1631563199999,15761740.87720,32411,20659.71,8218259.87760,0
1631563200000,398.570,402.000,398.570,401.320,42857.44,1631566799999,17133870.97605,36350,21849.22,8736435.78755,0
1631566800000,401.380,403.710,399.630,400.280,47476.54,1631570399999,19061507.26060,37941,22440.83,9011779.59730,0
1631570400000,400.270,401.450,397.700,399.590,42718.70,1631573999999,17083997.55470,34766,19321.11,7728746.19650,0
1631574000000,399.600,400.690,396.600,399.100,38203.95,1631577599999,15243183.67200,33326,17745.34,7083291.99270,0
1631577600000,399.050,402.630,395.840,399.590,75569.98,1631581199999,30148223.81740,50676,36523.37,14575829.93750,0
1631581200000,399.600,401.740,397.880,399.830,33379.95,1631584799999,13354764.64430,31101,17301.52,6921465.90570,0
1631584800000,399.880,400.860,396.760,397.990,34098.65,1631588399999,13586991.17510,30552,16867.12,6721646.20590,0
1631588400000,398.040,401.980,397.820,400.710,33770.12,1631591999999,13521891.65440,31833,16164.23,6472426.00800,0
1631592000000,400.710,402.810,399.000,399.670,38337.75,1631595599999,15377859.20660,34829,20794.42,8342834.87540,0
1631595600000,399.680,400.620,398.500,399.690,28769.50,1631599199999,11495861.30080,31782,13096.29,5232801.42030,0
1631599200000,399.700,402.500,398.230,401.650,53382.30,1631602799999,21365085.26720,40455,25911.26,10370637.13280,0
1631602800000,401.650,404.740,400.900,401.920,78694.44,1631606399999,31686438.34130,47984,42190.43,16988543.69730,0
1631606400000,401.930,406.430,401.770,404.890,55563.22,1631609999999,22447902.27490,42982,29423.94,11887417.08140,0
1631610000000,404.900,406.730,402.250,403.650,55271.81,1631613599999,22337653.17910,43177,25561.58,10331231.57370,0
1631613600000,403.690,404.770,402.280,403.640,32502.91,1631617199999,13116121.83950,29788,14661.84,5917476.08210,0
1631617200000,403.570,404.190,400.490,401.440,41588.25,1631620799999,16723809.83540,35818,17795.07,7157191.11070,0
1631620800000,401.450,404.390,397.790,403.010,107217.45,1631624399999,43044291.49880,57963,51332.52,20615960.50820,0
1631624400000,402.990,405.010,401.810,402.500,70500.71,1631627999999,28440785.88150,44519,34069.50,13744330.10820,0
1631628000000,402.500,405.100,400.000,405.060,69790.19,1631631599999,28081003.63560,45059,35228.31,14177230.64760,0
1631631600000,405.000,412.880,404.700,408.790,164140.86,1631635199999,67093609.05348,81887,80506.80,32912889.40338,0
1631635200000,408.790,409.750,406.140,406.730,66026.03,1631638799999,26912682.50280,43066,32341.85,13184456.53610,0
1631638800000,406.720,408.000,406.280,407.650,55145.09,1631642399999,22451422.13940,35803,28759.18,11710308.38740,0
1631642400000,407.670,407.680,404.000,405.400,70218.58,1631645999999,28464467.46200,41077,28480.88,11547639.44960,0
1631646000000,405.400,406.380,404.100,405.260,32572.82,1631649599999,13196987.82420,30893,15074.92,6108741.12140,0
1631649600000,405.290,407.610,404.830,406.780,33951.78,1631653199999,13788579.81330,31494,15301.40,6214401.20930,0
1631653200000,406.770,407.510,402.420,406.320,52669.46,1631656799999,21337509.10650,35427,21299.64,8630720.68590,0
1631656800000,406.330,412.500,405.670,412.150,85890.38,1631660399999,35204891.97350,49802,43900.67,17996158.99480,0
1631660400000,412.150,414.560,411.310,414.280,60532.08,1631663999999,24993177.73381,41937,28267.51,11673972.43811,0
1631664000000,414.300,415.370,411.450,412.320,71046.76,1631667599999,29360576.52400,42033,30681.33,12683349.20410,0
1631667600000,412.310,414.570,410.140,410.890,40237.91,1631671199999,16595633.52380,32914,17431.18,7192619.77080,0
1631671200000,410.920,415.300,410.500,414.970,40998.79,1631674799999,16934500.13720,35451,20737.28,8564889.13230,0
1631674800000,414.970,415.000,412.660,413.010,41335.50,1631678399999,17110775.83710,31879,20769.57,8598965.45800,0
1631678400000,413.010,417.700,412.000,415.400,80155.47,1631681999999,33303236.95000,44700,37265.72,15491657.64800,0
1631682000000,415.410,417.000,414.350,415.940,60768.80,1631685599999,25250384.24620,40141,32234.96,13396227.99670,0
1631685600000,415.940,419.150,413.120,418.230,76461.32,1631689199999,31832674.37962,46928,39172.82,16312135.45172,0
1631689200000,418.230,424.410,417.000,422.120,107450.67,1631692799999,45226134.90158,60048,57483.58,24195889.31278,0
1631692800000,422.080,424.890,420.650,421.660,74502.16,1631696399999,31488900.98060,48020,33904.89,14335259.96080,0
1631696400000,421.660,424.260,420.820,421.790,64280.61,1631699999999,27145348.72880,40566,32909.17,13900727.24570,0
1631700000000,421.800,427.880,421.540,426.660,105329.57,1631703599999,44778732.77013,55252,54387.68,23120202.42113,0
1631703600000,426.650,426.720,422.860,425.410,94579.41,1631707199999,40154766.27664,45779,49990.28,21225642.77000,0
1631707200000,425.400,429.880,423.630,425.130,147349.53,1631710799999,62943571.87296,71555,66755.08,28525982.17846,0
1631710800000,425.140,432.240,425.140,430.690,122534.93,1631714399999,52624471.19888,62925,62173.21,26699191.70658,0
1631714400000,430.690,435.000,430.150,432.460,140178.99,1631717999999,60656289.32340,64684,70130.60,30351059.49080,0
1631718000000,432.470,436.690,431.600,435.040,143965.10,1631721599999,62554691.98500,66817,73614.01,31989341.37790,0
1631721600000,435.000,435.980,433.000,433.140,76055.56,1631725199999,33051093.57590,47303,34585.84,15031563.07630,0
1631725200000,433.140,434.540,430.300,430.470,92001.77,1631728799999,39769268.51858,52663,42718.39,18471573.77710,0
1631728800000,430.480,431.480,428.140,430.320,95526.61,1631732399999,41066410.82030,48562,44978.34,19340932.53390,0
1631732400000,430.300,430.830,428.620,429.670,32264.32,1631735999999,13863903.67620,30381,15090.91,6485494.01610,0
1631736000000,429.670,431.150,426.000,426.920,59072.49,1631739599999,25316034.88423,39048,25884.66,11098756.12820,0
1631739600000,426.920,430.850,426.910,429.790,41485.98,1631743199999,17811249.41570,33112,22546.03,9680096.08510,0
1631743200000,429.790,430.570,428.450,430.400,27956.22,1631746799999,12003626.60040,29593,12225.06,5250176.73190,0
1631746800000,430.390,431.880,428.700,431.280,39244.77,1631750399999,16891069.06298,34014,18340.15,7894433.69698,0
1631750400000,431.280,433.180,426.800,426.840,55330.32,1631753999999,23796905.03546,42372,26059.46,11212721.82250,0
1631754000000,426.850,430.420,426.280,428.090,32743.57,1631757599999,14032798.99090,31122,14742.52,6317346.44280,0
1631757600000,428.090,429.990,427.100,428.010,33856.00,1631761199999,14503097.30220,28756,15527.16,6651719.99670,0
1631761200000,428.000,428.360,422.030,424.750,111285.29,1631764799999,47216250.66764,54466,49726.71,21096295.87330,0
1631764800000,424.750,432.680,424.550,432.340,110694.68,1631768399999,47581163.03264,55830,54187.81,23290459.55724,0
1631768400000,432.340,433.210,431.070,431.610,41620.76,1631771999999,17993216.88560,35653,18444.17,7975563.64520,0
1631772000000,431.630,433.190,431.210,431.980,34656.06,1631775599999,14973300.72890,30708,18367.21,7936070.93100,0
1631775600000,431.980,432.420,429.250,430.090,51597.53,1631779199999,22212522.57600,34523,21370.71,9198757.52360,0
1631779200000,430.100,430.990,426.190,427.380,67710.28,1631782799999,28991150.97826,43192,32407.20,13874494.06880,0
1631782800000,427.370,430.160,426.040,426.580,51517.54,1631786399999,22048664.43720,37430,22350.76,9568978.72440,0
1631786400000,426.570,427.330,422.180,424.750,88924.58,1631789999999,37790326.56104,49647,40233.80,17104718.65870,0
1631790000000,424.750,427.900,424.070,426.670,44100.59,1631793599999,18807515.92756,33328,23062.45,9836329.13626,0
1631793600000,426.650,433.410,425.060,429.830,131471.17,1631797199999,56484498.84608,58015,65731.77,28241783.15938,0
1631797200000,429.820,431.570,423.680,423.890,122644.05,1631800799999,52432866.54146,61157,58753.02,25128512.90450,0
1631800800000,423.890,426.900,417.650,423.030,160251.73,1631804399999,67693195.61204,76056,70604.81,29838960.41894,0
1631804400000,423.020,427.930,420.500,426.000,109531.46,1631807999999,46558421.11663,54400,57122.62,24282310.70153,0
1631808000000,426.000,427.410,425.560,426.630,43199.41,1631811599999,18428715.26950,36509,22162.85,9455416.36400,0
1631811600000,426.640,428.860,423.340,423.490,67716.09,1631815199999,28866966.04220,45225,32824.94,13991686.19900,0
1631815200000,423.470,425.510,422.030,424.730,41709.65,1631818799999,17672442.52054,37282,21816.46,9244668.24190,0
1631818800000,424.740,426.220,423.570,423.680,32011.22,1631822399999,13605329.41070,29523,15627.23,6642929.03720,0
1631822400000,423.710,425.000,416.000,417.150,99853.00,1631825999999,41886755.26976,54955,46442.57,19485987.81890,0
1631826000000,417.110,422.630,416.290,422.620,59797.33,1631829599999,25067219.45370,40463,34921.05,14639927.37840,0
1631829600000,422.610,423.390,421.080,422.650,37215.17,1631833199999,15719755.77524,34711,17069.05,7211978.98474,0
1631833200000,422.650,425.200,421.820,424.490,30505.69,1631836799999,12931375.03540,29091,16105.09,6827025.36500,0
1631836800000,424.480,425.500,420.680,420.710,57486.23,1631840399999,24351241.98700,35178,26120.64,11066109.82640,0
1631840400000,420.720,426.250,419.680,425.650,42821.01,1631843999999,18132592.03910,36872,21281.43,9011722.54380,0
1631844000000,425.690,426.170,419.070,419.580,46386.54,1631847599999,19571782.90532,36763,19837.18,8369729.36440,0
1631847600000,419.580,422.000,418.580,421.620,39173.93,1631851199999,16470597.75980,34665,19558.97,8223349.17770,0
1631851200000,421.610,423.130,418.620,422.680,34378.01,1631854799999,14473386.58250,34542,16694.29,7029279.71570,0
1631854800000,422.670,423.740,421.270,423.690,33899.61,1631858399999,14335235.66504,34630,17318.85,7323462.87544,0
1631858400000,423.690,424.090,419.110,421.270,44257.25,1631861999999,18627369.84810,39158,20426.16,8598196.48360,0
1631862000000,421.260,422.480,416.800,417.590,58479.22,1631865599999,24516209.13492,41004,23505.06,9861448.55590,0
1631865600000,417.690,422.240,416.470,421.220,52549.23,1631869199999,22055459.14270,42201,26577.48,11155855.58000,0
1631869200000,421.230,422.290,416.510,416.970,48684.99,1631872799999,20390195.94680,38571,22899.05,9593348.35770,0
1631872800000,416.970,416.970,407.000,409.940,193211.32,1631876399999,79502031.07399,91038,76201.22,31349132.59980,0
1631876400000,409.930,412.630,406.300,408.140,103037.48,1631879999999,42199204.92040,54250,48310.56,19795520.53440,0
1631880000000,408.130,410.720,405.000,410.360,90733.59,1631883599999,37032952.99740,53048,44164.13,18027763.15990,0
1631883600000,410.400,411.370,407.140,408.860,53622.28,1631887199999,21945498.73080,42509,27398.10,11212638.18520,0
1631887200000,408.860,413.380,408.500,411.890,62413.91,1631890799999,25675275.34120,46982,32097.96,13204682.97560,0
1631890800000,411.900,413.040,410.200,412.180,43256.78,1631894399999,17805186.81480,35436,19784.65,8143945.80760,0
1631894400000,412.190,414.000,410.130,413.200,47860.71,1631897999999,19739783.46570,36159,24357.98,10047751.77400,0
1631898000000,413.190,413.670,410.500,410.770,33792.87,1631901599999,13932549.49760,30320,15833.83,6528537.20430,0
1631901600000,410.760,411.470,406.000,409.690,87245.78,1631905199999,35634621.84930,52224,40969.04,16732025.27150,0
1631905200000,409.700,412.100,408.400,411.730,28269.97,1631908799999,11599633.26400,31408,14095.52,5783969.40880,0
1631908800000,411.730,412.210,405.960,406.000,44641.85,1631912399999,18263007.37360,33255,19284.93,7890024.01350,0
1631912400000,406.000,406.730,400.000,405.980,100863.78,1631915999999,40697338.32185,61401,42606.75,17206332.96690,0
1631916000000,406.050,408.420,402.300,403.070,62815.24,1631919599999,25534387.66398,48202,30203.36,12282443.39848,0
1631919600000,403.090,407.560,402.340,407.140,38875.13,1631923199999,15761244.46960,40364,20284.29,8222815.39860,0
1631923200000,407.150,407.450,401.800,407.330,55186.25,1631926799999,22315416.82540,46069,28872.99,11677587.04260,0
1631926800000,407.340,410.600,406.060,410.060,55286.36,1631930399999,22566671.35550,43818,30093.50,12286753.92880,0
1631930400000,410.070,411.000,408.880,410.260,27463.02,1631933999999,11262088.80210,32753,13627.80,5589573.61950,0
1631934000000,410.260,413.210,410.200,412.780,41697.93,1631937599999,17171645.37170,32923,18269.23,7523630.15550,0
1631937600000,412.780,416.560,412.780,416.150,76104.62,1631941199999,31578929.05311,44374,43054.80,17865990.70181,0
1631941200000,416.150,419.080,414.500,418.540,56089.03,1631944799999,23390501.35242,38518,29031.24,12107276.03832,0
1631944800000,418.580,419.390,416.430,419.380,50136.34,1631948399999,20947275.90590,37482,24661.98,10306878.93530,0
1631948400000,419.380,420.390,417.000,417.820,79126.33,1631951999999,33095143.30010,38298,43184.05,18061450.70430,0
1631952000000,417.870,419.200,417.400,417.770,34712.52,1631955599999,14522487.90950,31444,19517.25,8165826.90170,0
1631955600000,417.780,419.000,416.080,417.550,36982.73,1631959199999,15434571.84090,32607,19102.85,7972809.21450,0
1631959200000,417.570,419.400,417.320,418.070,29417.02,1631962799999,12306976.31610,29449,13474.12,5637137.93130,0
1631962800000,418.070,418.910,415.000,415.910,36158.64,1631966399999,15089377.32490,31047,14555.00,6076561.48900,0
1631966400000,415.910,417.950,414.350,415.990,62187.60,1631969999999,25863461.10370,44142,26721.88,11116197.43020,0
1631970000000,415.970,418.000,414.940,416.990,35484.16,1631973599999,14779449.28070,33875,15976.17,6654512.19680,0
1631973600000,416.990,417.400,415.800,416.360,23677.29,1631977199999,9862751.80180,26338,11568.43,4818805.85910,0
1631977200000,416.350,416.840,414.090,415.540,26161.62,1631980799999,10869538.90360,27881,12820.38,5327345.62440,0
1631980800000,415.640,416.300,412.320,412.810,46789.02,1631984399999,19363218.17620,38600,20343.36,8419577.91510,0
1631984400000,412.800,414.410,411.350,414.170,41573.65,1631987999999,17158019.42830,33697,21341.81,8810841.26560,0
1631988000000,414.180,414.180,411.500,412.490,25783.19,1631991599999,10636871.25830,25251,11680.13,4818428.21330,0
1631991600000,412.490,412.830,410.230,412.000,33016.37,1631995199999,13575930.10580,29342,15276.34,6282275.62330,0
1631995200000,411.980,412.000,407.710,409.510,53352.01,1631998799999,21828876.33790,38697,24371.41,9970659.20050,0
1631998800000,409.510,410.640,408.580,408.870,20399.92,1632002399999,8354416.42780,27022,9504.20,3892591.48850,0
1632002400000,408.850,410.310,408.000,409.680,33565.66,1632005999999,13731283.95190,28637,15919.41,6512470.58510,0
1632006000000,409.680,412.110,408.800,410.750,41885.83,1632009599999,17190268.97030,36597,21100.26,8660623.19630,0
1632009600000,410.750,411.170,407.680,407.870,29071.44,1632013199999,11893665.16610,31249,13020.76,5327947.65440,0
1632013200000,407.870,410.690,406.180,410.310,44394.01,1632016799999,18111932.41338,33357,21382.35,8726105.76010,0
1632016800000,410.270,410.600,408.410,409.990,24068.50,1632020399999,9863133.84480,28192,12153.08,4980387.07700,0
1632020400000,409.960,410.400,407.850,408.600,19500.56,1632023999999,7973603.93150,25649,9574.39,3914555.68930,0
1632024000000,408.590,410.100,407.550,408.740,21642.42,1632027599999,8844971.05640,23432,10286.57,4204951.26010,0
1632027600000,408.730,410.500,408.040,410.380,16707.72,1632031199999,6844749.96240,20759,8342.25,3417862.80870,0
1632031200000,410.400,410.610,409.190,410.420,21877.38,1632034799999,8968669.68570,25396,9963.07,4084519.82960,0
1632034800000,410.460,411.710,409.700,410.850,25887.53,1632038399999,10634990.10810,27592,11684.29,4800431.38310,0
1632038400000,410.840,412.230,410.350,411.900,22883.13,1632041999999,9416971.03080,26007,11556.53,4756428.76980,0
1632042000000,411.890,413.850,411.100,411.890,38523.07,1632045599999,15887387.22240,32192,20364.74,8399533.63730,0
1632045600000,411.920,412.590,409.460,409.750,32034.42,1632049199999,13161219.64890,32006,14007.93,5756901.83900,0
1632049200000,409.760,410.310,403.170,404.740,106014.56,1632052799999,43070468.03230,63809,44789.73,18199139.58520,0
1632052800000,404.730,406.600,403.500,405.460,64551.99,1632056399999,26135639.23290,46807,32969.00,13350201.32520,0
1632056400000,405.460,409.420,404.900,409.010,55836.55,1632059999999,22762584.62540,38384,24852.55,10131706.11030,0
1632060000000,409.010,412.660,408.500,410.900,75216.79,1632063599999,30913646.64650,46923,36146.32,14853540.28680,0
1632063600000,410.880,416.470,410.800,413.650,108691.78,1632067199999,44990479.01541,59442,51433.12,21287846.39311,0
1632067200000,413.640,418.480,413.560,417.420,91592.99,1632070799999,38157475.99220,51804,44902.36,18704667.37120,0
1632070800000,417.410,419.300,414.320,416.150,101986.59,1632074399999,42510521.53102,51565,46841.99,19532139.63752,0
1632074400000,416.150,418.580,415.380,416.800,53271.56,1632077999999,22214043.32500,42112,24430.77,10188695.18770,0
1632078000000,416.850,416.900,412.420,412.940,46749.04,1632081599999,19394419.69440,39119,20777.72,8622761.24250,0
1632081600000,412.940,415.250,411.000,414.360,57282.81,1632085199999,23676323.99160,38706,31091.86,12854211.65760,0
1632085200000,414.370,415.200,411.380,413.120,32259.48,1632088799999,13331405.82930,34112,15557.45,6431090.30850,0
1632088800000,413.130,414.130,405.150,406.940,100119.68,1632092399999,40894549.48418,54885,43819.28,17902667.88030,0
1632092400000,406.920,409.620,405.500,408.740,47524.25,1632095999999,19381714.96740,35160,25370.88,10346197.05000,0
1632096000000,408.770,409.990,401.680,403.790,114960.37,1632099599999,46506800.51310,58726,52279.98,21155513.14330,0
1632099600000,403.790,407.940,402.520,407.090,52643.05,1632103199999,21371679.83580,38616,26744.94,10857925.88380,0
1632103200000,407.100,407.100,393.680,393.930,200750.06,1632106799999,80072777.84597,94091,86494.89,34494695.79600,0
1632106800000,393.920,395.710,384.620,391.160,211786.20,1632110399999,82759225.70441,100689,94466.29,36929454.19042,0
1632110400000,391.140,394.390,386.860,392.310,101338.36,1632113999999,39660507.28811,57533,45966.64,17998952.80232,0
1632114000000,392.320,394.350,390.900,392.830,54415.67,1632117599999,21375107.39730,41173,25600.92,10059503.71190,0
1632117600000,392.820,394.300,389.350,391.330,59092.17,1632121199999,23107410.35680,41488,27789.18,10867992.32460,0
1632121200000,391.340,393.370,376.490,382.380,230236.63,1632124799999,88289871.18725,100531,100329.72,38496494.33690,0
1632124800000,382.370,386.790,380.000,385.940,109476.27,1632128399999,42006008.33390,57383,52173.92,20021991.62180,0
1632128400000,385.960,386.540,381.220,381.790,62603.28,1632131999999,24030055.97280,41294,30821.48,11830676.75610,0
1632132000000,381.800,387.190,378.000,381.110,162119.16,1632135599999,62012820.67770,79331,81448.02,31165274.18700,0
1632135600000,381.100,381.870,362.260,368.990,412441.43,1632139199999,152688831.02003,161676,183037.39,67744246.65200,0
1632139200000,368.980,373.000,353.420,368.120,410327.37,1632142799999,149468619.46458,150460,194470.31,70903844.16537,0
1632142800000,368.110,374.500,363.750,373.950,232411.63,1632146399999,85865267.04753,97071,120294.83,44460373.23843,0
1632146400000,373.930,374.160,368.670,370.820,114569.48,1632149999999,42533396.22250,57363,52128.59,19351941.15720,0
1632150000000,370.820,374.580,367.640,370.970,108030.53,1632153599999,40087621.88740,54687,50374.40,18695326.04970,0
1632153600000,370.980,374.650,366.700,370.830,149009.92,1632157199999,55160238.52083,65211,66822.28,24743616.77863,0
1632157200000,370.840,374.470,370.350,372.940,65119.95,1632160799999,24248505.91120,43465,31964.31,11902832.39270,0
1632160800000,372.940,373.890,364.480,366.030,98967.11,1632164399999,36436168.24610,53198,45854.87,16886012.98220,0
1632164400000,366.150,369.230,361.210,368.430,126223.74,1632167999999,46081438.28280,67728,62605.44,22862532.31630,0
1632168000000,368.430,369.580,362.810,365.380,73359.12,1632171599999,26849152.29730,44991,37581.74,13753479.33590,0
1632171600000,365.430,369.200,364.200,366.350,48586.61,1632175199999,17835357.29360,34787,22532.12,8271523.58320,0
1632175200000,366.360,371.610,362.820,364.430,75052.14,1632178799999,27589442.25100,48762,38176.56,14028611.03710,0
1632178800000,364.490,366.710,358.640,364.150,135773.14,1632182399999,49103144.39577,70234,64970.37,23500803.10490,0
1632182400000,364.200,364.480,342.680,351.110,407198.85,1632185999999,143091335.27829,154312,188517.71,66267091.44774,0
1632186000000,351.100,363.180,350.310,362.800,112447.46,1632189599999,40206792.79507,58086,57328.62,20492636.93437,0
1632189600000,362.800,367.200,361.130,365.850,89916.81,1632193199999,32780211.64020,47987,44372.24,16184216.19600,0
1632193200000,365.860,367.210,362.440,363.690,72804.00,1632196799999,26590925.81700,37528,31916.32,11656211.16820,0
1632196800000,363.690,366.280,359.520,360.860,73043.48,1632200399999,26479954.48617,46626,38109.44,13821585.36930,0
1632200400000,360.870,362.130,356.550,360.340,71721.78,1632203999999,25763511.62910,44777,35683.50,12819421.65990,0
1632204000000,360.380,366.820,360.360,365.520,79832.54,1632207599999,29051036.18660,46208,41444.13,15081901.81170,0
1632207600000,365.500,369.960,364.470,369.870,69327.97,1632211199999,25435610.89620,43486,38871.50,14264445.80630,0
1632211200000,369.870,372.550,367.730,371.670,80475.45,1632214799999,29789201.59030,43992,39766.38,14723443.90530,0
1632214800000,371.640,373.440,369.210,370.420,62170.74,1632218399999,23087661.76980,42205,28651.53,10642819.65820,0
1632218400000,370.410,374.260,368.710,373.380,68375.06,1632221999999,25413897.22593,43976,33768.53,12552650.37533,0
1632222000000,373.380,375.520,371.310,372.240,74796.00,1632225599999,27921127.54670,44032,37400.07,13965530.19640,0
1632225600000,372.250,375.120,370.100,370.120,105213.31,1632229199999,39150008.24750,54650,45068.40,16773394.24860,0
1632229200000,370.130,372.860,367.220,369.440,100561.88,1632232799999,37219693.80250,52576,51245.17,18972896.87040,0
1632232800000,369.410,370.120,362.000,365.500,139684.81,1632236399999,51096992.43760,68613,63145.75,23107036.61800,0
1632236400000,365.490,370.270,364.840,369.710,98065.47,1632239999999,36077061.84180,55131,51750.60,19040424.63040,0
1632240000000,369.720,370.440,362.210,362.910,101140.37,1632243599999,37047918.93530,57485,50350.28,18449329.42980,0
1632243600000,362.920,363.820,356.560,357.870,135123.17,1632247199999,48613238.38807,75120,64538.86,23226509.68760,0
1632247200000,357.870,363.220,357.170,359.040,115897.88,1632250799999,41747963.39610,65228,55850.67,20119814.74980,0
1632250800000,359.020,360.750,355.080,356.980,68737.86,1632254399999,24598350.75820,46692,35176.06,12590617.43170,0
1632254400000,356.990,358.690,345.840,347.350,163245.20,1632257999999,57299893.55975,84809,77681.10,27272273.15050,0
1632258000000,347.380,354.920,335.720,351.840,251117.83,1632261599999,86817392.08073,106161,114953.84,39796818.82185,0
1632261600000,351.890,355.230,344.450,345.410,131450.02,1632265199999,46004253.41471,68397,59970.26,21003346.95910,0
1632265200000,345.440,348.620,342.050,344.260,135856.05,1632268799999,46861399.30970,70804,69132.49,23855305.40590,0
1632268800000,344.330,351.690,341.890,346.720,127024.74,1632272399999,43993953.64090,72105,62167.00,21533920.74450,0
1632272400000,346.730,356.070,344.170,354.590,137364.86,1632275999999,48347653.22084,70044,70338.17,24757738.94534,0
1632276000000,354.590,355.160,352.020,352.910,56592.60,1632279599999,20001545.47300,38846,27779.36,9817787.13630,0
1632279600000,352.900,356.110,352.230,352.980,64656.46,1632283199999,22885786.88330,42882,32128.13,11371015.08320,0
1632283200000,352.970,354.220,349.770,350.730,55843.56,1632286799999,19648436.26060,40465,25407.10,8941453.14730,0
1632286800000,350.740,355.330,350.740,354.120,46248.30,1632290399999,16333812.55060,37885,24250.86,8563116.77950,0
1632290400000,354.170,358.180,350.840,358.170,55576.98,1632293999999,19715766.93510,39331,27839.42,9877340.01820,0
1632294000000,358.190,362.000,356.580,361.180,68646.20,1632297599999,24673899.69577,47371,37049.15,13320059.30897,0
1632297600000,361.120,362.250,358.260,359.030,48833.82,1632301199999,17584509.06740,36226,23693.68,8535326.57490,0
1632301200000,359.030,361.860,358.630,361.820,58158.93,1632304799999,20964861.14470,37625,28341.98,10214310.40290,0
1632304800000,361.820,363.100,359.000,361.180,50053.79,1632308399999,18078920.92310,40227,24470.77,8840497.74260,0
1632308400000,361.170,362.500,356.600,357.440,72921.52,1632311999999,26171804.03210,51652,32937.14,11826712.43370,0
1632312000000,357.420,360.500,356.320,359.810,48834.59,1632315599999,17506340.29100,42334,23796.02,8530762.76410,0
1632315600000,359.810,364.300,359.060,362.180,68801.88,1632319199999,24887478.10520,46621,33941.33,12277729.95060,0
1632319200000,362.190,363.650,360.930,362.840,50978.52,1632322799999,18474803.74270,37774,25122.14,9105434.62000,0
1632322800000,362.840,370.000,362.840,369.490,109699.50,1632326399999,40275730.26920,64130,56993.16,20925658.59620,0
1632326400000,369.500,373.790,369.180,373.340,85183.60,1632329999999,31650388.98000,54816,41499.99,15420160.40760,0
1632330000000,373.340,373.950,368.520,369.530,70713.17,1632333599999,26195502.82383,37249,33168.56,12286512.29153,0
1632333600000,369.590,379.270,368.160,371.860,203257.98,1632337199999,76290596.56230,83381,98126.36,36838973.66620,0
1632337200000,371.860,376.840,370.670,375.640,62788.02,1632340799999,23498887.92090,38888,33863.81,12674235.85680,0
1632340800000,375.630,377.410,374.050,376.530,37578.27,1632344399999,14122521.29730,26502,19120.27,7186363.29150,0
1632344400000,376.520,378.920,374.120,376.740,43918.91,1632347999999,16535735.84610,30017,18407.69,6932384.50580,0
1632348000000,376.740,379.660,375.230,378.370,52212.01,1632351599999,19730619.80550,31571,26766.78,10116712.49050,0
1632351600000,378.360,379.600,375.580,378.820,58063.09,1632355199999,21930653.49460,33511,28571.79,10790614.52260,0
1632355200000,378.830,379.990,371.360,372.900,107225.61,1632358799999,40269142.33340,53566,48971.44,18398856.92990,0
1632358800000,372.890,377.190,371.510,377.170,47118.52,1632362399999,17641792.91560,35770,24951.77,9344081.51490,0
1632362400000,377.190,377.980,374.840,377.060,34696.25,1632365999999,13073535.64880,30171,16819.77,6337278.33860,0
1632366000000,377.060,379.800,375.580,379.580,51610.56,1632369599999,19526326.73800,32937,25279.26,9563982.55030,0
1632369600000,379.590,383.640,377.780,380.020,84573.40,1632373199999,32189178.40306,41345,43392.48,16524553.93856,0
1632373200000,380.010,382.150,378.010,379.340,48092.70,1632376799999,18253084.45620,30486,19725.43,7486381.30100,0
1632376800000,379.350,381.480,376.010,380.930,47857.96,1632380399999,18115516.76990,31524,21921.80,8301680.93400,0
1632380400000,380.980,383.970,379.270,382.710,62313.38,1632383999999,23776279.62640,35937,30398.01,11598111.58810,0
1632384000000,382.660,383.190,376.470,376.570,61206.24,1632387599999,23223287.95900,32992,29387.23,11155801.61520,0
1632387600000,376.580,379.130,375.060,376.270,64418.71,1632391199999,24281210.85820,33562,29991.48,11309381.57130,0
1632391200000,376.310,378.220,371.320,373.940,95483.53,1632394799999,35708855.71843,49159,40507.70,15153267.32570,0
1632394800000,373.940,374.090,369.000,371.430,79629.35,1632398399999,29575055.36300,44503,36608.93,13601347.99200,0
1632398400000,371.430,374.460,369.500,371.670,74143.23,1632401999999,27575565.46770,44394,39507.86,14698432.66610,0
1632402000000,371.660,378.700,371.020,377.660,77142.73,1632405599999,28963407.22970,43578,39889.25,14965686.69990,0
1632405600000,377.740,378.890,376.780,378.750,41815.70,1632409199999,15803802.77720,33049,19140.43,7234843.08330,0
1632409200000,378.700,378.910,372.440,373.240,74317.57,1632412799999,27885313.02760,38410,30973.48,11615489.55180,0
1632412800000,373.200,375.590,372.530,374.760,38856.30,1632416399999,14541645.65610,30198,18925.93,7082989.02010,0
1632416400000,374.770,383.400,374.770,382.830,109474.09,1632419999999,41636062.59506,53719,56576.74,21506535.30786,0
1632420000000,382.840,383.500,380.030,382.240,56384.42,1632423599999,21520187.22580,32036,27045.30,10323743.50910,0
1632423600000,382.230,383.000,380.560,382.320,31012.56,1632427199999,11845038.50130,20774,13325.49,5090101.49710,0
1632427200000,382.320,382.800,380.330,381.350,25301.44,1632430799999,9647779.82610,24249,12387.01,4722999.29580,0
1632430800000,381.400,382.660,380.530,381.120,23070.71,1632434399999,8804693.02390,19507,12484.02,4764235.49440,0
1632434400000,381.120,382.730,378.390,380.950,45268.53,1632437999999,17224993.12530,30113,20434.64,7778329.77890,0
1632438000000,380.900,384.450,379.670,383.360,43969.47,1632441599999,16816312.93450,30829,23570.00,9016597.42640,0
1632441600000,383.310,385.000,379.380,379.960,96481.26,1632445199999,36812766.17340,38323,50131.57,19128513.54800,0
1632445200000,379.950,381.500,376.210,376.960,37451.94,1632448799999,14191492.63380,30805,14880.20,5639193.46870,0
1632448800000,376.930,377.760,374.750,375.920,36286.71,1632452399999,13649378.87480,29010,16694.51,6281583.37430,0
1632452400000,375.920,377.760,373.620,374.480,33542.07,1632455999999,12614161.39463,23731,16695.10,6281038.63940,0
1632456000000,374.510,375.990,372.830,374.600,44760.39,1632459599999,16753053.38840,26637,19312.98,7229843.59780,0
1632459600000,374.640,374.640,370.220,372.740,56639.25,1632463199999,21065799.56600,32527,25746.47,9579899.74490,0
1632463200000,372.740,375.240,370.860,370.860,46212.37,1632466799999,17251656.84080,32739,23593.84,8809479.87240,0
1632466800000,370.860,381.320,370.670,376.500,144912.47,1632470399999,54596590.09326,58090,82822.70,31196488.84106,0
1632470400000,376.510,380.330,373.010,374.240,73404.42,1632473999999,27718936.69473,41450,31666.97,11963333.64470,0
1632474000000,374.220,374.230,347.000,347.310,458311.92,1632477599999,163850515.06071,181016,217992.30,77873693.15220,0
1632477600000,347.280,352.630,343.130,344.780,254146.83,1632481199999,88392159.52961,103077,128588.89,44750226.90340,0
1632481200000,344.770,346.680,333.300,345.110,350902.36,1632484799999,119559919.73001,128604,167596.87,57132931.70148,0
1632484800000,345.170,345.290,338.790,340.310,130431.79,1632488399999,44640619.01850,56718,58710.71,20098135.94230,0
1632488400000,340.310,346.760,336.200,345.950,158275.35,1632491999999,54036989.91820,66469,82058.05,28031339.42320,0
1632492000000,345.920,354.300,345.250,351.700,171799.03,1632495599999,60281444.89965,67838,87418.26,30674851.76365,0
1632495600000,351.750,352.070,345.010,347.440,119276.69,1632499199999,41529902.83841,51599,47996.84,16713903.36980,0
1632499200000,347.440,350.970,346.600,350.010,67533.99,1632502799999,23574728.37690,38195,36476.60,12734575.65840,0
1632502800000,350.010,350.030,346.170,348.070,46426.27,1632506399999,16156174.96110,32537,22966.85,7993098.20990,0
1632506400000,348.080,351.170,347.400,349.090,37169.29,1632509999999,12996247.59720,28658,17957.73,6279244.08690,0
1632510000000,349.100,353.740,348.900,351.770,63279.82,1632513599999,22216046.38584,33743,28799.44,10112591.50794,0
1632513600000,351.790,356.190,351.200,356.140,48862.86,1632517199999,17307485.33360,34581,24112.18,8541900.92870,0
1632517200000,356.140,358.830,354.680,357.490,55070.14,1632520799999,19669467.06970,32129,26831.52,9585007.18150,0
1632520800000,357.490,358.590,355.510,357.370,38960.44,1632524399999,13917129.31380,30398,18946.45,6768289.58260,0
1632524400000,357.390,357.820,353.030,354.980,46173.57,1632527999999,16402594.55570,31169,21417.34,7610959.24800,0
1632528000000,354.940,358.670,353.400,357.670,59319.41,1632531599999,21132096.10750,34520,30522.57,10875502.89450,0
1632531600000,357.670,358.600,350.570,355.040,71969.18,1632535199999,25478293.54150,37935,33522.94,11872785.52250,0
1632535200000,355.030,357.200,353.110,353.540,41891.58,1632538799999,14891240.47820,26741,20683.04,7350917.56450,0
1632538800000,353.540,358.570,353.130,357.250,56676.00,1632542399999,20170265.49880,28931,27107.67,9647952.60590,0
1632542400000,357.240,360.730,357.240,357.960,51239.32,1632545999999,18407075.17757,30265,25918.00,9311561.73247,0
1632546000000,357.960,359.310,353.360,353.740,49884.06,1632549599999,17778978.18504,30572,23388.74,8338021.35080,0
1632549600000,353.720,357.370,353.490,356.940,33145.78,1632553199999,11791855.80640,26579,16682.64,5932936.01540,0
1632553200000,356.930,357.480,351.140,351.890,55862.32,1632556799999,19724062.97170,30149,26150.10,9233741.15310,0
1632556800000,351.850,353.430,343.350,351.730,194520.56,1632560399999,67643407.03241,71183,95699.57,33286529.99650,0
1632560400000,351.720,355.650,350.750,353.620,85751.75,1632563999999,30291559.68864,43154,42062.92,14858324.04334,0
1632564000000,353.620,356.320,352.990,353.510,55965.37,1632567599999,19866795.48320,27339,25778.05,9150192.99980,0
1632567600000,353.480,353.480,348.240,350.460,73631.33,1632571199999,25795005.69950,37287,39644.99,13888315.95590,0
1632571200000,350.460,352.320,349.590,350.150,58316.84,1632574799999,20448597.79420,29839,27883.43,9777887.36830,0
1632574800000,350.150,353.100,348.140,350.100,77942.78,1632578399999,27354030.31010,33310,36994.29,12984154.18700,0
1632578400000,350.100,351.130,346.120,347.070,94640.67,1632581999999,32945979.57411,41127,41468.98,14435748.21530,0
1632582000000,347.050,352.240,345.660,350.540,81929.41,1632585599999,28660018.95630,40180,43510.08,15222583.70730,0
1632585600000,350.520,351.810,347.040,349.740,72923.69,1632589199999,25440334.18970,39778,34178.55,11922806.45590,0
1632589200000,349.670,350.780,348.370,348.590,29894.44,1632592799999,10448819.46090,21491,13785.99,4819216.72840,0
1632592800000,348.590,350.620,346.480,347.750,49436.36,1632596399999,17204150.02970,29347,23085.18,8034544.23410,0
1632596400000,347.730,350.500,346.730,349.550,32235.26,1632599999999,11256525.03840,20861,13971.88,4878962.11100,0
1632600000000,349.560,350.390,347.120,348.360,39241.81,1632603599999,13684589.19010,23624,18096.66,6309640.90650,0
1632603600000,348.380,349.030,345.930,349.020,34379.68,1632607199999,11945311.30490,20496,17292.96,6009310.68600,0
1632607200000,349.030,350.970,348.140,350.340,33902.63,1632610799999,11860487.63340,22747,17688.68,6189166.35410,0
1632610800000,350.360,351.140,347.440,349.390,36644.03,1632614399999,12805654.89010,23022,17932.29,6264326.75180,0
1632614400000,349.380,350.420,344.070,346.450,72626.40,1632617999999,25190358.26140,34489,34269.69,11886170.58770,0
1632618000000,346.420,347.080,341.660,343.570,72686.60,1632621599999,25015300.61510,33683,33968.41,11694099.90740,0
1632621600000,343.600,343.950,336.880,338.730,124506.32,1632625199999,42258881.24218,53301,57607.39,19551253.64680,0
1632625200000,338.720,343.140,337.510,341.270,56479.51,1632628799999,19232259.65840,30088,30723.02,10462858.64780,0
1632628800000,341.270,341.310,337.770,340.790,67482.14,1632632399999,22902843.24290,32327,34055.51,11557338.07810,0
1632632400000,340.790,343.120,339.500,340.260,63062.52,1632635999999,21527894.21750,28995,31639.25,10801266.40570,0
1632636000000,340.260,341.570,337.800,338.050,82249.89,1632639599999,27950731.24220,33689,43174.35,14671183.50990,0
1632639600000,338.060,338.890,321.680,324.440,381710.39,1632643199999,125711695.80677,118295,166084.61,54689635.19710,0
1632643200000,324.430,327.970,319.050,325.210,376882.03,1632646799999,121831228.63509,112618,193301.71,62524293.92320,0
1632646800000,325.290,348.290,324.410,344.030,405971.35,1632650399999,136943850.34146,129021,217078.79,73201567.58616,0
1632650400000,343.990,346.230,337.620,339.400,159583.16,1632653999999,54459453.11508,61651,76655.27,26157175.42200,0
1632654000000,339.390,343.830,339.360,342.240,60955.42,1632657599999,20838330.64090,33444,33360.60,11405818.31280,0
1632657600000,342.320,347.760,342.320,345.850,91794.87,1632661199999,31704032.75801,43702,47947.75,16559965.58611,0
1632661200000,345.840,346.680,343.550,345.600,51822.21,1632664799999,17873208.51210,29651,25116.80,8664275.99930,0
1632664800000,345.610,348.210,343.600,347.710,54316.08,1632668399999,18783241.85410,33743,25341.99,8762860.06300,0
1632668400000,347.660,349.780,346.150,349.610,64237.97,1632671999999,22359428.30080,32273,30057.78,10464169.29460,0
1632672000000,349.620,352.130,345.420,346.540,88888.14,1632675599999,31030095.87460,38984,44687.61,15610134.82180,0
1632675600000,346.510,349.530,345.880,346.660,49707.84,1632679199999,17277596.42980,27582,27240.68,9469872.64180,0
1632679200000,346.660,348.920,346.660,347.760,25279.40,1632682799999,8797714.56850,19851,13567.76,4721880.35320,0
1632682800000,347.760,350.420,346.790,349.150,37564.03,1632686399999,13092654.06310,20823,21111.71,7359693.91640,0
1632686400000,349.210,352.540,349.210,351.210,50378.27,1632689999999,17688365.57280,30405,25265.87,8871191.86430,0
1632690000000,351.210,351.430,348.000,348.320,29554.50,1632693599999,10324249.17920,20987,13043.13,4556401.14210,0
1632693600000,348.330,350.910,342.210,342.790,63906.34,1632697199999,22155134.66550,33978,27648.85,9597953.48070,0
1632697200000,342.800,344.560,340.030,343.930,117351.86,1632700799999,40159998.86528,49671,55800.42,19102271.22940,0
1632700800000,343.910,349.750,340.600,348.780,81593.31,1632704399999,28116958.12981,39473,43603.30,15026665.55851,0
1632704400000,348.780,357.300,348.100,356.970,109445.96,1632707999999,38636192.80834,48264,56844.96,20059608.66494,0
1632708000000,356.970,357.690,352.340,354.150,76870.69,1632711599999,27273392.73970,35081,35787.91,12698744.34620,0
1632711600000,354.150,354.580,350.870,352.430,37791.78,1632715199999,13340070.68420,23581,18958.95,6694355.07290,0
1632715200000,352.340,353.700,351.070,352.220,34888.50,1632718799999,12295604.56650,21219,17493.23,6166928.97110,0
1632718800000,352.220,354.640,351.990,354.610,42874.57,1632722399999,15141872.39570,20961,23244.74,8209469.20890,0
1632722400000,354.620,356.580,350.180,350.360,58195.65,1632725999999,20611274.81150,29391,25065.16,8880669.57220,0
1632726000000,350.390,352.700,348.000,349.100,120159.05,1632729599999,42086338.91120,37543,56234.66,19698866.65970,0
1632729600000,349.090,352.550,348.510,350.990,56477.13,1632733199999,19804084.53480,30750,30485.78,10690725.51490,0
1632733200000,351.000,354.000,346.370,347.320,120481.26,1632736799999,42135900.58001,48403,50011.53,17498744.58980,0
1632736800000,347.310,350.940,346.620,349.600,62264.18,1632740399999,21747503.99300,30820,32418.70,11325720.96040,0
1632740400000,349.600,350.800,347.710,349.460,48648.20,1632743999999,16985007.56920,25170,20922.92,7306258.88170,0
1632744000000,349.460,350.200,345.350,347.180,79401.35,1632747599999,27559105.01490,36418,38418.62,13337211.94500,0
1632747600000,347.250,349.000,345.360,347.460,47674.53,1632751199999,16557974.56340,24683,24288.18,8437880.68240,0
1632751200000,347.340,350.920,342.690,344.200,112699.66,1632754799999,39035169.44220,48445,50833.54,17613471.21150,0
1632754800000,344.210,345.910,343.000,345.600,62280.26,1632758399999,21449195.32960,33981,31006.59,10679497.57320,0
1632758400000,345.600,345.850,340.200,342.040,74917.52,1632761999999,25680872.27658,35821,33438.69,11464111.83610,0
1632762000000,342.040,343.620,340.100,340.930,47563.56,1632765599999,16256346.55310,26601,24557.06,8395115.94930,0
1632765600000,340.920,342.760,339.080,340.350,43348.50,1632769199999,14782250.12270,25708,19148.07,6531796.79400,0
1632769200000,340.340,341.750,338.960,340.200,29324.44,1632772799999,9992058.85460,19099,14813.89,5048031.69740,0
1632772800000,340.180,340.450,336.290,336.630,67299.66,1632776399999,22751695.39030,33080,32340.37,10933653.35220,0
1632776400000,336.620,341.310,336.000,341.270,33561.39,1632779999999,11370116.97260,20755,17340.56,5877117.82920,0
1632780000000,341.260,343.140,340.320,341.320,47662.32,1632783599999,16297303.55910,27105,21734.95,7431287.72590,0
1632783600000,341.320,341.700,334.630,335.030,77681.96,1632787199999,26230637.01540,38733,36320.57,12268479.30870,0
1632787200000,334.990,338.650,333.500,336.690,59327.96,1632790799999,19942088.07395,37195,28679.18,9643314.93590,0
1632790800000,336.690,338.200,333.950,337.780,48586.92,1632794399999,16330317.31970,28958,23555.32,7919084.79420,0
1632794400000,337.780,340.780,336.910,338.350,44254.73,1632797999999,15001972.54228,28080,23740.30,8048766.63228,0
1632798000000,338.410,340.710,337.510,339.630,30962.83,1632801599999,10506261.61800,22019,16535.05,5610681.06590,0
1632801600000,339.660,341.470,339.000,340.130,38168.01,1632805199999,12987165.90690,24894,21013.52,7150236.15110,0
1632805200000,340.120,341.110,337.620,338.770,42680.06,1632808799999,14466617.74450,26515,17888.22,6065139.32680,0
1632808800000,338.770,339.700,335.530,338.160,44901.97,1632812399999,15162412.80690,31270,21445.21,7242904.99650,0
1632812400000,338.140,338.810,333.310,334.320,69189.96,1632815999999,23165331.19115,37384,32135.25,10760467.87760,0
1632816000000,334.300,337.420,332.670,336.230,84609.42,1632819599999,28343745.22720,41848,40543.09,13584539.88190,0
1632819600000,336.230,339.620,334.370,336.860,50691.89,1632823199999,17104518.96890,30240,26703.88,9016139.42760,0
1632823200000,336.860,338.630,335.010,337.550,47567.18,1632826799999,16024399.68950,28344,22615.95,7617905.57870,0
1632826800000,337.560,340.490,336.550,340.000,48177.79,1632830399999,16341191.53158,26384,23636.84,8018203.91138,0
1632830400000,340.010,341.760,337.720,338.590,55082.62,1632833999999,18729655.98460,30611,26496.75,9011128.36020,0
1632834000000,338.600,344.460,338.130,341.570,142696.04,1632837599999,48764673.82140,60007,77091.56,26352166.08890,0
1632837600000,341.570,342.600,335.600,337.190,115733.68,1632841199999,39138725.83280,54058,55241.76,18679563.88300,0
1632841200000,337.120,337.880,334.830,335.270,54922.13,1632844799999,18464472.70610,29595,24619.04,8277847.30480,0
1632844800000,335.270,337.500,332.920,333.150,72332.72,1632848399999,24231320.85575,33911,33597.95,11256492.79100,0
1632848400000,333.210,333.620,330.030,331.420,76162.88,1632851999999,25250098.29610,35552,34292.06,11369776.22640,0
1632852000000,331.390,335.460,329.490,333.420,67436.59,1632855599999,22399484.80980,35532,33454.80,11118285.71180,0
1632855600000,333.420,338.740,331.800,335.800,91201.62,1632859199999,30520150.45150,34394,55130.67,18453469.36390,0
1632859200000,335.790,338.200,335.040,336.810,57378.90,1632862799999,19332259.68920,29515,26893.54,9062924.06750,0
1632862800000,336.840,339.000,336.740,338.740,29113.09,1632866399999,9840728.24170,19018,15058.89,5090945.52020,0
1632866400000,338.770,338.800,334.890,335.120,42504.77,1632869999999,14312475.79960,24076,20102.84,6768188.96910,0
1632870000000,335.080,337.100,331.320,332.870,66822.92,1632873599999,22308758.90290,30606,32572.84,10872672.02560,0
1632873600000,332.860,338.520,331.160,336.260,101929.19,1632877199999,34120575.94840,43796,51679.73,17302294.65750,0
1632877200000,336.260,339.780,334.500,336.500,54684.09,1632880799999,18454591.78980,30485,27074.24,9138358.66380,0
1632880800000,336.490,339.280,336.390,337.010,37467.39,1632884399999,12660696.47080,25218,16975.35,5736219.27120,0
1632884400000,337.020,340.600,335.880,340.450,49582.55,1632887999999,16775297.04588,27597,24738.16,8374433.00188,0
1632888000000,340.440,343.800,340.380,342.070,70362.57,1632891599999,24088553.82850,32151,35517.94,12159767.17250,0
1632891600000,342.070,343.820,340.800,343.300,43536.91,1632895199999,14903081.06150,22642,22662.04,7760040.69860,0
1632895200000,343.300,344.800,341.600,344.520,40071.76,1632898799999,13759555.28390,24534,21129.27,7256720.76750,0
1632898800000,344.540,345.000,343.960,344.670,28788.10,1632902399999,9916973.67450,18511,14986.60,5163334.89320,0
1632902400000,344.670,344.900,343.500,344.350,29633.65,1632905999999,10197833.23170,20983,13621.46,4688077.99150,0
1632906000000,344.360,344.920,342.720,343.850,59218.18,1632909599999,20359614.80160,27741,26722.39,9188347.96070,0
1632909600000,343.860,370.910,343.490,368.410,821950.31,1632913199999,297684039.90212,239636,424019.59,153420993.70852,0
1632913200000,368.410,371.700,365.600,369.290,285022.50,1632916799999,104905389.20970,91808,143126.79,52683440.07750,0
1632916800000,369.260,374.330,366.100,368.100,290308.27,1632920399999,107413008.67423,109595,139736.16,51725741.40923,0
1632920400000,368.100,370.500,365.500,368.060,166152.89,1632923999999,61093752.75000,78225,78650.37,28925086.73920,0
1632924000000,368.090,372.790,367.930,371.850,170457.20,1632927599999,63163359.43540,71475,93395.49,34606485.84240,0
1632927600000,371.840,374.980,366.480,367.640,194977.55,1632931199999,72292020.14743,82835,91022.03,33755355.73543,0
1632931200000,367.650,369.540,365.130,366.870,171605.54,1632934799999,63026017.57430,63607,83481.60,30666629.50830,0
1632934800000,366.870,368.210,363.400,363.870,104589.35,1632938399999,38291337.32270,51493,47487.19,17397374.27890,0
1632938400000,363.860,366.760,363.030,364.430,94082.03,1632941999999,34307086.95350,50646,50099.37,18270593.59560,0
1632942000000,364.460,366.340,363.210,364.200,57519.92,1632945599999,20969926.51860,35731,28682.38,10458977.88990,0
1632945600000,364.200,364.430,359.910,362.540,114165.36,1632949199999,41266578.11377,52814,53235.49,19244915.29750,0
1632949200000,362.540,363.540,360.760,363.060,54006.86,1632952799999,19570801.64030,27975,28747.26,10417844.05840,0
1632952800000,363.060,366.980,361.500,366.030,79770.77,1632956399999,29071898.31160,40208,42567.19,15516863.15420,0
1632956400000,366.050,367.000,364.630,366.680,73718.71,1632959999999,26983664.29880,34486,37073.84,13571992.39510,0
1632960000000,366.680,370.550,365.200,370.150,166035.11,1632963599999,60984586.15670,56377,97146.49,35686848.94490,0
1632963600000,370.120,377.440,369.160,376.850,163759.47,1632967199999,61115381.42873,71469,90604.74,33831302.46343,0
1632967200000,376.850,378.730,375.290,377.940,112748.09,1632970799999,42490620.33680,49148,54247.24,20448448.98190,0
1632970800000,377.960,380.000,376.000,379.750,108073.52,1632974399999,40824398.07300,47680,53274.48,20127038.28660,0
1632974400000,379.750,383.000,379.160,381.130,141003.27,1632977999999,53787049.91426,62299,65196.28,24875027.90366,0
1632978000000,381.130,382.730,377.550,378.620,98367.33,1632981599999,37366222.64070,43917,42539.69,16160765.11450,0
1632981600000,378.580,380.740,376.100,376.440,69071.64,1632985199999,26165210.62960,37356,32781.90,12426337.01970,0
1632985200000,376.440,377.270,373.120,374.860,98930.11,1632988799999,37100905.49073,44433,46444.51,17419080.60760,0
1632988800000,374.830,376.510,371.010,373.050,136993.86,1632992399999,51101495.50430,53459,68493.05,25554074.55240,0
1632992400000,373.060,375.350,370.350,371.530,87915.03,1632995999999,32807435.50430,44135,43504.42,16241232.39790,0
1632996000000,371.630,375.220,370.500,371.340,67915.79,1632999599999,25332648.48640,37676,35091.08,13092153.49770,0
1632999600000,371.370,373.450,370.110,372.750,58313.76,1633003199999,21696207.11330,31399,27057.90,10068305.00360,0
1633003200000,372.710,379.210,372.190,376.240,118962.85,1633006799999,44710077.03550,51663,61526.40,23117156.53300,0
1633006800000,376.240,377.400,373.510,374.320,84264.64,1633010399999,31619737.07250,41743,39276.14,14739825.45460,0
1633010400000,374.360,377.640,373.100,377.560,73171.74,1633013999999,27492827.11610,36581,35533.56,13350842.94510,0
1633014000000,377.570,380.700,376.380,378.700,103798.72,1633017599999,39320553.66586,43253,50779.12,19237279.75286,0
1633017600000,378.690,380.060,375.530,380.030,92560.98,1633021199999,34961134.16650,38039,42181.61,15936497.64140,0
1633021200000,380.020,384.840,379.990,380.560,157378.10,1633024799999,60163849.16150,61108,79808.74,30505903.02750,0
1633024800000,380.570,386.710,380.140,385.840,99404.63,1633028399999,38119877.32470,43403,53790.59,20633084.31640,0
1633028400000,385.880,386.160,381.550,381.620,76244.80,1633031999999,29269766.94600,34941,37339.88,14334821.46120,0
1633032000000,381.670,384.690,380.410,381.330,52996.51,1633035599999,20268995.30660,33927,26011.76,9949491.98210,0
1633035600000,381.330,385.740,380.800,385.560,40425.29,1633039199999,15491341.76470,25430,21617.26,8284887.91310,0
1633039200000,385.570,388.530,384.580,385.840,79896.68,1633042799999,30859958.34349,40833,40113.01,15497372.82679,0
1633042800000,385.870,387.270,383.430,386.870,54001.76,1633046399999,20813092.65050,30326,25013.55,9640037.16890,0
1633046400000,386.900,391.180,385.720,387.760,114272.26,1633049999999,44443527.20200,54237,59189.93,23024680.36490,0
1633050000000,387.770,388.520,385.370,388.440,63741.12,1633053599999,24657952.78730,34070,32244.48,12474617.50250,0
1633053600000,388.430,388.880,380.880,383.560,86497.53,1633057199999,33215533.16320,41992,38507.87,14792535.09550,0
1633057200000,383.550,385.970,382.850,384.950,46613.31,1633060799999,17911627.62010,27668,23948.61,9203029.37330,0
1633060800000,384.960,386.720,382.890,385.230,53068.89,1633064399999,20430556.72350,32495,27230.79,10483047.06160,0
1633064400000,385.230,389.070,384.950,388.760,56761.17,1633067999999,21997067.11510,30793,29293.48,11352658.46270,0
1633068000000,388.760,393.430,387.510,393.100,107572.95,1633071599999,41983421.56690,51912,57322.89,22376990.70160,0
1633071600000,393.110,399.000,392.390,398.560,202816.37,1633075199999,80422808.23902,80808,105594.46,41875090.73312,0
1633075200000,398.540,404.350,397.390,403.150,186981.48,1633078799999,74901711.24125,70163,96356.45,38603058.01515,0
1633078800000,403.130,403.920,399.000,399.870,103724.15,1633082399999,41619401.64310,43499,44565.15,17886519.38400,0
1633082400000,399.870,414.840,398.110,409.610,434430.95,1633085999999,177131824.67709,142526,217209.95,88580093.30069,0
1633086000000,409.600,415.910,407.300,415.210,217219.14,1633089599999,89635921.12229,79161,108415.99,44736538.60211,0
1633089600000,415.200,417.180,410.110,411.120,173810.30,1633093199999,71890845.15550,65805,72590.16,30043839.43680,0
1633093200000,411.130,415.640,409.270,409.270,102938.81,1633096799999,42460746.21650,46793,51635.00,21305177.40280,0
1633096800000,409.380,413.000,407.000,409.980,126424.05,1633100399999,51877726.02848,52472,61170.93,25109002.75150,0
1633100400000,409.990,413.650,409.570,413.130,86913.78,1633103999999,35805919.90460,37801,45319.11,18672684.66360,0
1633104000000,413.170,417.530,411.730,416.900,103182.38,1633107599999,42787480.10481,49796,52542.36,21793457.75631,0
1633107600000,416.930,418.880,415.430,417.440,72194.21,1633111199999,30117403.91650,35159,34734.08,14491753.55640,0
1633111200000,417.430,419.160,415.850,418.590,63556.61,1633114799999,26550727.48592,35588,33260.54,13896428.09392,0
1633114800000,418.590,420.690,417.180,419.910,69563.47,1633118399999,29137616.11790,36294,33319.52,13958660.85620,0
1633118400000,419.920,420.500,416.700,419.560,64567.46,1633121999999,27042849.81720,38813,28192.85,11808978.07460,0
1633122000000,419.560,422.990,418.920,420.730,62137.57,1633125599999,26170428.52024,36154,30906.19,13016067.32014,0
1633125600000,420.730,421.950,413.380,415.450,93785.81,1633129199999,39147182.88861,44751,39121.43,16331116.28020,0
1633129200000,415.450,421.820,414.880,421.190,48006.14,1633132799999,20105486.68936,31836,23197.83,9715242.94246,0
1633132800000,421.250,421.280,415.140,417.030,72841.01,1633136399999,30419819.00920,41667,33722.44,14081518.10710,0
1633136400000,416.980,423.320,415.580,417.930,92959.86,1633139999999,39095690.40126,44096,50355.69,21187963.60914,0
1633140000000,417.880,418.810,416.470,417.100,36334.24,1633143599999,15171040.30260,28668,16553.43,6911783.30520,0
1633143600000,417.100,418.400,414.220,414.620,73022.78,1633147199999,30434560.22060,31784,23848.89,9940312.59060,0
1633147200000,414.610,416.000,410.530,412.470,67246.30,1633150799999,27766661.84941,38948,32051.87,13233179.09590,0
1633150800000,412.470,415.570,411.320,413.760,44145.10,1633154399999,18278244.85810,27849,21341.22,8836808.81790,0
1633154400000,413.760,417.230,413.030,416.120,44795.12,1633157999999,18599441.32910,27697,21555.21,8952172.60410,0
1633158000000,416.150,418.830,414.590,418.070,44010.69,1633161599999,18347109.17590,26529,19227.81,8013819.51310,0
1633161600000,418.070,420.100,416.270,419.430,65776.10,1633165199999,27507880.42202,35390,31553.10,13196848.86932,0
1633165200000,419.430,426.000,419.410,424.670,133206.69,1633168799999,56410936.26248,56956,69253.52,29335577.33448,0
1633168800000,424.650,424.850,420.610,422.500,86016.44,1633172399999,36320380.80200,40291,40497.46,17104645.75470,0
1633172400000,422.490,425.400,419.010,424.910,83448.00,1633175999999,35234602.93506,43219,45226.83,19102608.21214,0
1633176000000,424.910,425.790,422.040,422.970,64660.74,1633179599999,27409102.01310,38463,28717.79,12174859.94430,0
1633179600000,422.970,426.900,422.000,423.420,109483.22,1633183199999,46412195.69670,50917,52735.69,22364900.93790,0
1633183200000,423.400,428.950,423.300,428.380,116995.09,1633186799999,49910697.61983,57759,56526.14,24116179.23013,0
1633186800000,428.380,434.060,427.770,431.480,141604.96,1633190399999,61052268.54048,61416,69086.54,29787707.97498,0
1633190400000,431.480,435.070,430.130,434.890,128446.15,1633193999999,55628641.15280,51923,60596.92,26245068.58590,0
1633194000000,434.900,435.360,432.200,433.880,63627.22,1633197599999,27599409.04100,35311,29546.59,12817103.78270,0
1633197600000,433.870,435.180,432.680,434.190,51247.37,1633201199999,22238629.47610,29225,23911.01,10375493.50090,0
1633201200000,434.200,438.140,434.000,437.880,69676.01,1633204799999,30394143.62130,36827,32928.69,14367318.18150,0
1633204800000,437.880,438.070,433.420,433.560,65167.11,1633208399999,28388910.19780,35330,28830.24,12560943.92160,0
1633208400000,433.570,436.960,433.570,436.040,28950.00,1633211999999,12614419.30400,23401,15250.78,6644815.23200,0
1633212000000,436.030,437.500,434.620,434.650,36094.25,1633215599999,15741633.70400,27082,16654.49,7264334.03500,0
1633215600000,434.670,437.280,424.260,426.630,129376.81,1633219199999,55527647.34071,62340,52394.65,22485915.39940,0
1633219200000,426.640,432.930,421.260,423.770,140212.07,1633222799999,59932902.11668,65440,62664.74,26787793.75298,0
1633222800000,423.820,427.920,422.650,424.880,89064.49,1633226399999,37856437.99806,41716,40242.59,17111202.03556,0
1633226400000,424.890,429.650,423.600,425.850,74564.34,1633229999999,31797020.49910,35381,37391.96,15941739.97820,0
1633230000000,425.860,429.400,424.270,429.240,41203.86,1633233599999,17577612.70700,26819,19856.22,8473073.26530,0
1633233600000,429.230,430.390,427.630,428.430,37180.42,1633237199999,15947160.36150,25983,16921.23,7259662.91330,0
1633237200000,428.430,432.490,427.500,431.870,42433.05,1633240799999,18264858.80568,30634,21973.40,9461015.53058,0
1633240800000,431.860,433.720,429.370,432.330,50459.00,1633244399999,21772886.72650,30881,23518.09,10151538.35290,0
1633244400000,432.330,432.510,428.430,428.810,39265.40,1633247999999,16882643.57480,27851,17826.10,7664727.82770,0
1633248000000,428.800,431.080,427.340,427.790,50277.48,1633251599999,21578182.88220,32008,25308.67,10864903.78580,0
1633251600000,427.790,427.860,421.800,424.640,110413.45,1633255199999,46852097.78340,50985,51618.69,21899012.15360,0
1633255200000,424.630,427.030,423.020,425.220,53835.38,1633258799999,22907459.31970,36244,26487.47,11273201.87510,0
1633258800000,425.260,429.310,424.560,428.030,41457.36,1633262399999,17729833.90076,32444,20834.17,8911843.98416,0
1633262400000,428.030,429.300,426.390,427.820,40811.80,1633265999999,17466760.71430,29141,19038.60,8149153.94890,0
1633266000000,427.820,430.890,427.030,430.360,50298.52,1633269599999,21602118.62760,32378,25023.35,10748195.27110,0
1633269600000,430.360,430.610,427.020,428.980,47265.33,1633273199999,20264926.41890,29337,20636.50,8847853.07090,0
1633273200000,428.990,429.390,424.850,426.450,48909.85,1633276799999,20886764.77090,30580,22352.63,9544450.68670,0
1633276800000,426.450,429.490,425.250,429.120,54622.35,1633280399999,23362405.78480,35434,29427.08,12588497.21630,0
1633280400000,429.130,434.910,426.430,433.030,123639.56,1633283999999,53275173.12878,56891,64718.30,27890112.62708,0
1633284000000,433.010,436.990,432.900,435.320,116551.73,1633287599999,50741982.10840,58803,55819.82,24303622.22050,0
1633287600000,435.300,436.300,433.160,433.360,42167.07,1633291199999,18343625.76440,31930,19691.54,8568467.75330,0
1633291200000,433.360,434.450,431.200,431.390,40077.58,1633294799999,17354090.24048,29380,17128.14,7417258.79000,0
1633294800000,431.410,431.880,425.600,426.390,78886.09,1633298399999,33792402.38103,44171,34869.66,14936664.54190,0
1633298400000,426.400,430.640,425.720,429.290,52350.20,1633301999999,22445447.72160,30989,27793.17,11915901.47380,0
1633302000000,429.290,431.060,428.000,430.100,30890.94,1633305599999,13272397.44750,23003,14056.48,6040306.13250,0
1633305600000,430.110,430.380,423.020,423.100,61158.52,1633309199999,26082297.31114,36736,26721.52,11399585.47860,0
1633309200000,423.090,425.580,420.390,423.150,60299.87,1633312799999,25520214.05904,36736,26809.09,11354080.98990,0
1633312800000,423.180,423.190,415.000,416.390,111767.31,1633316399999,46777627.81732,53078,42492.02,17773964.34770,0
1633316400000,416.380,418.100,412.160,413.460,109214.58,1633319999999,45333516.95281,50670,52699.27,21885856.97980,0
1633320000000,413.420,417.260,411.200,416.440,114029.66,1633323599999,47230169.15910,48727,59269.68,24547230.61300,0
1633323600000,416.500,420.140,416.440,418.390,44391.38,1633327199999,18568751.71232,29815,21221.73,8877577.07652,0
1633327200000,418.390,418.730,415.190,416.980,46240.14,1633330799999,19276279.08810,30846,21278.78,8871021.88960,0
1633330800000,416.980,422.420,415.540,422.270,53923.00,1633334399999,22581857.54024,33171,28579.34,11975548.26194,0
1633334400000,422.220,422.700,417.460,419.960,63211.97,1633337999999,26555716.69980,38184,26964.41,11329027.73510,0
1633338000000,419.960,420.920,417.900,420.830,37070.99,1633341599999,15550888.20810,26012,18559.05,7785357.58930,0
1633341600000,420.830,421.260,417.000,419.250,43735.28,1633345199999,18320795.21980,31897,19461.37,8153767.72950,0
1633345200000,419.290,419.720,413.670,417.850,63672.74,1633348799999,26522742.57121,37408,27679.08,11532237.87060,0
1633348800000,417.860,421.350,415.680,420.260,49892.20,1633352399999,20928061.20286,33791,25058.76,10509016.23406,0
1633352400000,420.240,425.830,420.040,425.570,84576.71,1633355999999,35809608.05464,42911,43576.25,18447824.35554,0
1633356000000,425.560,428.300,413.960,417.040,178724.05,1633359599999,75449987.51244,76293,76737.55,32400906.17993,0
1633359600000,417.040,421.000,410.310,420.400,142332.59,1633363199999,59162477.42166,71734,70236.68,29204886.17316,0
1633363200000,420.400,425.720,419.470,421.810,116530.34,1633366799999,49282895.23704,61189,54485.96,23042835.36204,0
1633366800000,421.820,426.510,419.430,425.570,78124.90,1633370399999,33039097.84940,45443,38786.62,16404633.24800,0
1633370400000,425.560,429.300,425.560,428.340,71730.47,1633373999999,30661082.51233,43130,36634.50,15662447.47813,0
1633374000000,428.360,428.940,424.230,426.810,53852.31,1633377599999,22962388.47360,31786,24470.88,10438292.04650,0
1633377600000,426.810,427.500,423.000,423.660,48312.51,1633381199999,20524418.07364,31667,24043.49,10217719.78810,0
1633381200000,423.730,425.860,423.090,425.090,30218.65,1633384799999,12820759.16380,25552,14504.29,6154631.16000,0
1633384800000,425.100,426.390,420.560,422.320,39582.23,1633388399999,16758911.13544,29290,16410.90,6949734.51250,0
1633388400000,422.360,427.890,422.200,426.220,49588.51,1633391999999,21119709.05303,31565,27145.00,11561018.98033,0
1633392000000,426.190,428.500,423.630,428.250,54065.39,1633395599999,23062857.90830,36431,27713.38,11825015.15770,0
1633395600000,428.240,429.490,425.650,426.470,43367.93,1633399199999,18544498.34100,28066,19673.63,8416042.58370,0
1633399200000,426.470,427.220,423.800,426.060,45245.68,1633402799999,19250521.25260,27324,23847.11,10146985.40790,0
1633402800000,426.070,428.580,425.780,428.280,43060.29,1633406399999,18399238.88700,25003,21378.70,9137539.52000,0
1633406400000,428.280,428.630,424.670,425.340,36738.45,1633409999999,15668728.96340,24192,15419.05,6575828.79690,0
1633410000000,425.330,430.210,425.060,429.620,62111.63,1633413599999,26593364.87000,32370,31470.83,13478285.25710,0
1633413600000,429.620,433.240,429.590,431.140,71617.95,1633417199999,30883897.58608,40916,37487.46,16167422.27028,0
1633417200000,431.220,434.290,430.700,433.770,65675.98,1633420799999,28446424.98050,34451,32436.91,14046858.63100,0
1633420800000,433.780,437.760,431.050,435.650,101264.52,1633424399999,43998753.01680,50844,52633.37,22877551.32070,0
1633424400000,435.650,436.210,431.310,436.070,98610.92,1633427999999,42793745.32740,48291,51722.82,22452913.99910,0
1633428000000,436.060,444.160,435.790,438.890,209984.83,1633431599999,92477587.47921,88714,104956.77,46230620.40969,0
1633431600000,438.890,442.930,438.170,440.580,85472.66,1633435199999,37676633.89550,46113,43082.15,18996000.36310,0
1633435200000,440.570,441.440,438.150,439.380,63876.91,1633438799999,28089638.67370,38068,31379.29,13801683.20260,0
1633438800000,439.370,441.190,437.020,440.640,63582.95,1633442399999,27926444.26650,36974,32515.74,14286838.12570,0
1633442400000,440.640,441.420,431.240,435.740,132588.77,1633445999999,57829356.35658,61431,55231.62,24099351.94560,0
1633446000000,435.740,438.000,433.000,434.280,83574.66,1633449599999,36408182.55030,45651,38668.28,16848744.06120,0
1633449600000,434.250,436.580,432.100,435.920,64926.09,1633453199999,28208295.79650,42977,31098.15,13514116.76480,0
1633453200000,435.920,437.380,434.500,436.630,45911.15,1633456799999,20023523.14030,31726,21509.61,9383915.55060,0
1633456800000,436.640,439.670,436.570,437.690,71659.35,1633460399999,31399890.00062,38242,37449.12,16411319.10732,0
1633460400000,437.690,439.850,436.670,439.740,58906.25,1633463999999,25817120.52940,33095,28061.39,12299949.42210,0
1633464000000,439.750,442.000,439.330,441.120,71444.50,1633467599999,31485673.82293,39151,34029.28,14996882.52653,0
1633467600000,441.120,443.280,440.160,441.650,43535.79,1633471199999,19228865.97340,30413,21354.11,9432226.74750,0
1633471200000,441.660,442.780,440.280,441.950,37790.81,1633474799999,16683517.52320,29647,15661.07,6914776.52480,0
1633474800000,441.950,443.740,441.360,441.860,38718.36,1633478399999,17134055.46214,27022,17964.20,7950049.06654,0
1633478400000,441.870,442.460,439.470,440.420,42868.63,1633481999999,18897017.48070,32657,20015.66,8825165.27540,0
1633482000000,440.410,440.510,436.020,438.260,49371.23,1633485599999,21617945.32982,31430,22349.12,9786098.75570,0
1633485600000,438.260,438.780,436.000,438.550,28944.55,1633489199999,12662947.37890,24207,14695.18,6429709.08910,0
1633489200000,438.550,438.740,433.610,435.700,71316.95,1633492799999,31106084.01010,39526,36441.60,15897891.97510,0
1633492800000,435.690,436.170,430.500,433.860,82996.27,1633496399999,35942629.53568,43221,34919.69,15125699.48280,0
1633496400000,433.870,436.270,430.500,433.240,62244.29,1633499999999,26965772.23158,35711,28883.04,12516893.87420,0
1633500000000,433.240,436.850,432.500,433.400,45756.79,1633503599999,19902437.43900,31434,20836.08,9062235.32210,0
1633503600000,433.400,433.960,427.750,431.790,88896.66,1633507199999,38325525.00718,44209,38552.13,16628884.40580,0
1633507200000,431.790,432.750,418.500,420.810,185143.67,1633510799999,78508915.56287,86789,77248.72,32757278.42454,0
1633510800000,420.800,421.250,414.500,418.450,178854.00,1633514399999,74699842.78214,72144,87718.35,36646363.86732,0
1633514400000,418.450,423.840,416.560,421.250,100767.07,1633517999999,42422251.40784,48880,49693.12,20912815.88344,0
1633518000000,421.220,423.520,419.530,420.090,61088.28,1633521599999,25760787.12540,35710,26135.25,11025275.50370,0
1633521600000,420.090,429.000,419.410,428.460,120065.97,1633525199999,51094868.63433,56040,63296.47,26937109.69173,0
1633525200000,428.460,442.240,427.620,436.500,380615.92,1633528799999,166025338.70083,136483,181703.20,79275435.47613,0
1633528800000,436.490,438.420,433.430,438.320,110174.83,1633532399999,47991993.22520,52140,57203.96,24924264.38050,0
1633532400000,438.350,439.810,435.260,439.610,93311.28,1633535999999,40881444.68482,46316,43652.82,19130883.84432,0
1633536000000,439.620,440.240,435.350,438.150,85494.18,1633539599999,37437073.66780,44078,37387.71,16374678.56510,0
1633539600000,438.150,439.440,436.550,438.100,60993.51,1633543199999,26723889.31812,28731,30040.11,13160141.92162,0
1633543200000,438.090,438.700,434.590,434.880,46609.78,1633546799999,20353640.99950,33655,17888.76,7813355.30020,0
1633546800000,434.890,437.200,434.650,436.100,33359.67,1633550399999,14551148.26430,26057,18524.99,8080685.25260,0
1633550400000,436.110,438.370,431.320,432.280,70465.62,1633553999999,30691958.05030,40932,32156.31,14022805.71950,0
1633554000000,432.270,434.160,428.770,433.340,63593.30,1633557599999,27442904.00308,36998,31514.19,13607481.40700,0
1633557600000,433.330,434.990,431.760,434.880,39240.00,1633561199999,17014146.78940,29290,18750.36,8131940.50030,0
1633561200000,434.880,436.570,432.960,434.590,45889.65,1633564799999,19962321.94290,32210,21287.04,9262252.77920,0
1633564800000,434.600,434.920,426.600,429.290,90463.86,1633568399999,38923136.77261,47350,38842.67,16709831.57660,0
1633568400000,429.280,430.810,422.840,427.740,80865.26,1633571999999,34485231.46600,46032,35607.17,15193387.07346,0
1633572000000,427.760,431.450,427.000,429.010,45132.25,1633575599999,19391650.35858,31730,22526.34,9681230.46038,0
1633575600000,429.000,430.660,426.450,428.040,40548.48,1633579199999,17383559.36716,31632,18388.27,7881985.88320,0
1633579200000,428.050,433.120,427.290,431.890,44658.65,1633582799999,19249612.36158,32516,20808.26,8968538.99568,0
1633582800000,431.880,434.190,427.090,432.970,52013.37,1633586399999,22378562.18874,33442,26489.21,11397588.81968,0
1633586400000,432.980,438.750,431.540,434.640,86066.74,1633589999999,37502614.03290,47175,42559.30,18548410.22520,0
1633590000000,434.640,447.000,432.800,445.390,216037.00,1633593599999,95461826.93789,87205,112264.80,49600260.44259,0
1633593600000,445.430,450.670,444.000,449.010,224538.34,1633597199999,100673070.61542,86655,112976.53,50654427.04342,0
1633597200000,449.010,450.360,439.200,444.910,214999.46,1633600799999,95550863.37903,80930,94491.28,41982435.71964,0
1633600800000,444.990,445.970,440.160,441.770,76998.25,1633604399999,34102407.92380,43233,36483.31,16158949.28520,0
1633604400000,441.730,445.640,441.160,445.060,63563.88,1633607999999,28179740.10660,33963,31663.54,14038844.06090,0
1633608000000,445.060,445.660,438.030,441.190,100118.14,1633611599999,44251206.28202,48483,41997.55,18564525.47060,0
1633611600000,441.190,446.690,438.220,446.510,84368.12,1633615199999,37345365.50614,43910,41912.23,18561671.47994,0
1633615200000,446.520,446.860,434.720,438.770,151205.83,1633618799999,66551800.79404,65913,67803.89,29846553.73652,0
1633618800000,438.760,442.180,437.410,439.420,69173.67,1633622399999,30461195.15160,38680,30770.00,13550107.54680,0
1633622400000,439.430,441.840,435.250,441.370,68473.11,1633625999999,30023529.65322,40391,33666.21,14762176.41022,0
1633626000000,441.380,442.860,440.130,440.920,46281.30,1633629599999,20430878.52410,30435,24698.45,10904300.89030,0
1633629600000,440.960,441.370,438.600,439.850,35635.88,1633633199999,15688206.14800,27519,17763.42,7819841.46200,0
1633633200000,439.800,442.600,439.800,441.930,32313.30,1633636799999,14267393.59960,23035,16997.92,7504203.06410,0
1633636800000,441.930,443.980,440.730,443.230,37683.54,1633640399999,16689045.32624,27456,18072.85,8003459.99644,0
1633640400000,443.310,445.200,442.500,443.760,35484.88,1633643999999,15757178.01960,21421,17275.48,7671154.00300,0
1633644000000,443.760,443.980,437.600,439.520,60783.95,1633647599999,26724959.59762,32368,30337.89,13334202.20370,0
1633647600000,439.520,439.740,436.600,438.260,38694.05,1633651199999,16956607.60700,27393,17226.58,7550039.06550,0
1633651200000,438.260,441.630,436.230,440.050,46546.02,1633654799999,20462382.26810,25425,24051.07,10574953.06550,0
1633654800000,440.040,440.950,437.870,438.370,30829.06,1633658399999,13548647.56730,24765,13217.77,5808313.44810,0
1633658400000,438.360,438.500,432.250,433.510,92931.74,1633661999999,40370513.24380,44044,39108.35,16985899.90690,0
1633662000000,433.520,433.870,428.890,433.300,81349.79,1633665599999,35112180.01018,39019,36877.79,15923099.46680,0
1633665600000,433.300,434.800,430.800,433.820,34275.63,1633669199999,14843190.59750,23988,16972.21,7352841.00410,0
1633669200000,433.810,436.520,430.980,436.370,53181.11,1633672799999,23072753.56610,29143,25291.88,10975026.41170,0
1633672800000,436.370,440.000,431.570,434.130,108680.20,1633676399999,47290518.97272,46565,54141.05,23564186.50862,0
1633676400000,434.120,437.430,433.050,436.530,80720.23,1633679999999,35177959.78960,41851,41270.21,17988705.32600,0
1633680000000,436.520,440.420,435.420,439.970,99462.19,1633683599999,43572875.10702,49474,53584.60,23479643.77852,0
1633683600000,439.970,440.360,435.000,435.320,82816.07,1633687199999,36227631.38720,43734,34854.93,15249965.29540,0
1633687200000,435.330,437.410,433.400,435.030,60383.05,1633690799999,26297242.88070,34153,27646.36,12045942.45380,0
1633690800000,435.030,436.120,424.220,425.340,206153.18,1633694399999,88598565.50131,83410,96134.81,41311046.13610,0
1633694400000,425.270,426.860,420.090,423.300,356512.92,1633697999999,150823159.87168,164828,163348.47,69122693.86590,0
1633698000000,423.290,423.660,420.000,421.300,141582.52,1633701599999,59674653.35470,61470,65140.68,27459861.22250,0
1633701600000,421.300,426.680,420.770,424.210,121890.00,1633705199999,51720618.66970,56027,59286.73,25156792.01630,0
1633705200000,424.190,425.640,421.670,423.970,86485.91,1633708799999,36645294.24360,45168,41469.65,17574561.60570,0
1633708800000,423.980,425.670,422.800,424.790,63541.95,1633712399999,26963219.25350,37927,29239.61,12409596.97580,0
1633712400000,424.800,425.050,421.270,422.880,59509.75,1633715999999,25166033.62600,36586,23329.62,9868522.98250,0
1633716000000,422.880,425.470,422.510,423.690,52967.16,1633719599999,22475114.85180,36309,27409.10,11631959.05330,0
1633719600000,423.680,425.110,422.000,423.520,34771.37,1633723199999,14729200.64910,29410,17524.57,7423768.17340,0
1633723200000,423.540,423.720,416.010,417.520,99952.38,1633726799999,41916673.75252,49998,37696.82,15815220.27040,0
1633726800000,417.550,420.600,417.200,419.530,42303.93,1633730399999,17717410.60430,33319,20363.74,8526244.98800,0
1633730400000,419.530,422.840,419.010,421.400,41361.13,1633733999999,17425543.03570,27764,18608.98,7838066.25780,0
1633734000000,421.350,421.350,417.490,419.380,52587.91,1633737599999,22044258.57620,34599,25859.45,10841496.58620,0
1633737600000,419.380,422.770,416.170,422.770,79597.30,1633741199999,33392178.97460,44009,37862.81,15880970.37180,0
1633741200000,422.770,423.980,420.110,421.160,49273.93,1633744799999,20795115.33304,33502,23893.30,10083177.87844,0
1633744800000,421.150,423.300,419.070,423.240,35317.58,1633748399999,14886678.09036,27808,16180.15,6817433.93644,0
1633748400000,423.240,425.140,422.140,424.200,38204.58,1633751999999,16194840.81380,22862,18953.98,8034951.18470,0
1633752000000,424.220,425.120,423.800,424.590,31241.25,1633755599999,13263471.71890,21756,15661.04,6649503.23160,0
1633755600000,424.580,426.150,422.800,423.780,38232.31,1633759199999,16222666.40580,25501,19682.47,8352874.43210,0
1633759200000,423.780,426.000,423.020,423.300,67490.34,1633762799999,28644436.99880,35671,31830.44,13511519.38760,0
1633762800000,423.300,423.910,421.220,423.350,44586.15,1633766399999,18853964.38350,27342,18929.10,8005995.94860,0
1633766400000,423.350,423.590,420.500,421.430,41095.00,1633769999999,17333354.45490,27039,19336.95,8156411.50350,0
1633770000000,421.450,424.090,421.000,424.090,32669.74,1633773599999,13794660.11390,23012,15708.99,6634221.56410,0
1633773600000,424.080,424.940,422.080,424.630,42857.57,1633777199999,18163328.11870,27925,17368.04,7360394.14610,0
1633777200000,424.620,425.370,422.390,422.650,56537.71,1633780799999,23969658.20860,35077,27096.99,11488801.39840,0
1633780800000,422.650,424.570,422.540,423.430,33679.22,1633784399999,14268100.41190,26706,15963.46,6762973.59680,0
1633784400000,423.440,425.080,422.610,424.080,42375.73,1633787999999,17961737.82850,25656,22334.91,9466769.16550,0
1633788000000,424.090,424.620,422.600,423.400,42751.84,1633791599999,18112549.67430,26746,21804.13,9238576.02580,0
1633791600000,423.400,424.150,422.360,422.780,31258.17,1633795199999,13227654.26710,23121,12599.47,5332697.47530,0
1633795200000,422.780,423.630,419.800,420.440,56606.39,1633798799999,23846866.39400,33050,24468.31,10310140.83690,0
1633798800000,420.420,421.700,419.230,421.180,45978.46,1633802399999,19348165.83600,26874,22994.66,9678262.51350,0
1633802400000,421.180,422.290,420.010,421.220,19722.30,1633805999999,8306729.04020,18751,8695.65,3662660.74430,0
1633806000000,421.220,421.690,419.620,419.850,22969.59,1633809599999,9657261.21140,17876,8678.44,3649125.48090,0
1633809600000,419.850,420.360,417.280,420.220,43293.47,1633813199999,18121657.48202,26473,19814.28,8295988.61660,0
1633813200000,420.210,422.200,419.300,421.960,21400.95,1633816799999,9003249.53320,18171,12244.34,5152150.34280,0
1633816800000,421.960,422.120,420.290,421.840,17559.71,1633820399999,7397055.94940,18370,7955.60,3351310.93580,0
1633820400000,421.840,422.750,421.010,422.310,26639.06,1633823999999,11239872.85680,20236,12378.20,5222855.21630,0
1633824000000,422.310,422.580,418.500,418.650,40484.71,1633827599999,17021316.63390,29582,18657.44,7844597.68100,0
1633827600000,418.690,419.140,411.220,413.610,134359.02,1633831199999,55657983.59991,63415,55698.71,23059575.48760,0
1633831200000,413.610,415.390,411.860,413.660,65276.22,1633834799999,26999498.47560,32657,35043.14,14496000.87150,0
1633834800000,413.570,417.700,413.300,416.910,45168.76,1633838399999,18767679.72190,25472,23790.72,9885053.71590,0
1633838400000,417.000,420.920,416.220,420.730,68055.51,1633841999999,28507858.91956,39134,32446.57,13591719.01146,0
1633842000000,420.730,421.350,419.200,419.920,48510.28,1633845599999,20385813.32750,26134,20282.29,8524569.88590,0
1633845600000,419.920,422.060,419.380,421.800,41403.17,1633849199999,17437058.21040,26605,18154.25,7645290.23540,0
1633849200000,421.800,422.320,419.710,420.930,33698.45,1633852799999,14191467.92850,21414,14190.26,5976272.40050,0
1633852800000,420.920,422.500,420.300,421.890,46416.89,1633856399999,19571746.15230,28266,19906.90,8393867.98820,0
1633856400000,421.890,422.070,417.590,419.390,66617.62,1633859999999,27950441.58810,35321,26475.80,11107207.92510,0
1633860000000,419.400,419.790,417.900,419.150,28042.54,1633863599999,11747714.16150,24532,14375.97,6023117.28810,0
1633863600000,419.140,419.830,417.220,419.550,37295.45,1633867199999,15610009.60820,28148,19006.65,7955677.74340,0
1633867200000,419.530,420.000,416.780,418.470,36607.35,1633870799999,15307360.93520,27331,16970.54,7097347.22870,0
1633870800000,418.480,420.990,417.710,419.220,47229.51,1633874399999,19816704.09470,31119,22376.52,9390204.48470,0
1633874400000,419.210,420.980,418.560,418.560,32703.52,1633877999999,13729811.18730,26353,13819.80,5800711.49800,0
1633878000000,418.560,420.480,417.270,420.000,40948.80,1633881599999,17152952.99040,25141,19150.62,8022161.70420,0
1633881600000,419.990,420.630,417.420,417.850,31924.65,1633885199999,13364359.01090,25116,16640.69,6965344.07960,0
1633885200000,417.860,417.970,413.550,416.330,60275.57,1633888799999,25048756.38391,35429,25631.30,10652464.88900,0
1633888800000,416.330,416.330,414.170,416.170,28706.76,1633892399999,11921877.56340,23842,13756.95,5713159.11260,0
1633892400000,416.150,416.220,415.000,415.330,24047.17,1633895999999,9993541.50800,14271,9952.95,4136376.05960,0
1633896000000,415.330,419.460,414.020,414.340,93240.37,1633899599999,38861242.94222,37583,47075.18,19619879.91612,0
1633899600000,414.340,414.380,401.330,406.990,187522.31,1633903199999,76426438.27358,79280,74387.38,30303469.66970,0
1633903200000,406.980,408.470,404.050,408.220,70218.50,1633906799999,28510449.99600,38252,36393.59,14778996.78000,0
1633906800000,408.220,408.900,402.400,404.100,61344.82,1633910399999,24852761.90670,37097,29151.92,11815495.66130,0
1633910400000,404.110,408.350,399.740,408.020,100563.58,1633913999999,40680417.73403,49802,45653.40,18481810.45048,0
1633914000000,408.020,411.010,406.960,408.880,46116.26,1633917599999,18872476.48320,28951,24441.05,10003320.16590,0
1633917600000,408.860,412.580,408.850,412.550,34104.29,1633921199999,14001619.27960,23940,20105.87,8255726.80990,0
1633921200000,412.540,416.270,410.840,416.050,63339.08,1633924799999,26195314.64141,35709,32940.55,13626316.30271,0
1633924800000,416.040,417.580,415.210,416.610,57967.26,1633928399999,24152186.90390,33380,27553.96,11481362.85710,0
1633928400000,416.590,417.640,414.840,415.900,38742.60,1633931999999,16129589.27950,27837,16098.29,6702097.15130,0
1633932000000,415.860,417.690,415.600,416.530,38046.21,1633935599999,15853284.32870,30327,18902.95,7876745.97940,0
1633935600000,416.530,420.380,416.530,420.160,58809.46,1633939199999,24632489.24962,34375,33843.49,14177305.67892,0
1633939200000,420.140,424.460,420.140,423.060,109580.22,1633942799999,46242424.37888,47560,57525.19,24274952.82468,0
1633942800000,423.060,424.170,418.650,419.790,56815.86,1633946399999,23931261.50122,32473,22765.73,9591711.17590,0
1633946400000,419.770,421.350,416.380,416.710,55036.96,1633949999999,23085804.26420,32729,24736.61,10381449.97350,0
1633950000000,416.720,418.230,413.370,415.660,93280.67,1633953599999,38819257.36631,43191,40427.17,16829009.40560,0
1633953600000,415.670,418.630,415.510,418.050,48623.48,1633957199999,20277065.09270,27886,23286.14,9714241.15320,0
1633957200000,418.050,419.860,416.800,419.080,59760.90,1633960799999,25016651.46442,32224,29888.15,12512691.24272,0
1633960800000,419.090,420.170,416.770,419.350,58866.57,1633964399999,24626586.80730,31585,28584.66,11960341.00830,0
1633964400000,419.340,419.620,417.190,417.620,34512.96,1633967999999,14431363.70290,22510,15576.13,6513266.60750,0
1633968000000,417.620,418.810,415.400,415.460,55141.87,1633971599999,22995339.79190,31482,24570.84,10249741.12800,0
1633971600000,415.460,417.420,413.590,414.430,44464.78,1633975199999,18477170.21020,29230,19257.70,8004070.90210,0
1633975200000,414.440,415.090,411.690,413.210,49675.34,1633978799999,20523968.51050,33893,20383.93,8423645.30360,0
1633978800000,413.200,414.060,409.300,409.540,53226.58,1633982399999,21914264.37780,31680,22615.19,9316498.27200,0
1633982400000,409.530,409.530,404.000,406.760,110055.82,1633985999999,44789966.86328,55058,50639.26,20611886.25530,0
1633986000000,406.760,411.000,404.790,410.740,57144.60,1633989599999,23308470.64170,33694,32553.32,13284844.59290,0
1633989600000,410.750,413.040,408.940,411.250,49565.75,1633993199999,20391530.91290,30092,26873.79,11057409.06610,0
1633993200000,411.250,413.650,409.660,413.360,32785.75,1633996799999,13485247.88070,24287,17208.44,7080075.75350,0
1633996800000,413.360,413.370,406.460,409.030,69798.17,1634000399999,28531111.16260,38509,30633.89,12524295.95690,0
1634000400000,409.030,411.920,407.000,410.840,31604.90,1634003999999,12953893.19700,24337,16089.41,6594741.63810,0
1634004000000,410.860,411.530,405.230,406.340,53235.67,1634007599999,21711108.98400,31388,25114.35,10243289.87800,0
1634007600000,406.360,407.870,402.560,406.720,76659.03,1634011199999,31067044.95230,39128,38266.62,15511886.20390,0
1634011200000,406.720,410.160,404.940,409.660,40731.14,1634014799999,16628404.73120,29695,18594.12,7592265.87230,0
1634014800000,409.660,410.150,404.070,408.900,60613.53,1634018399999,24677904.42810,32552,28909.58,11770063.15100,0
1634018400000,408.930,409.330,404.110,404.520,50935.98,1634021999999,20723584.88880,27813,24214.22,9851449.91780,0
1634022000000,404.510,406.090,403.300,404.270,51100.27,1634025599999,20674783.79310,28792,25373.45,10266694.17030,0
1634025600000,404.280,407.200,403.010,404.200,57579.65,1634029199999,23327669.74060,31332,24681.65,10001038.85080,0
1634029200000,404.190,404.640,393.800,396.390,157951.51,1634032799999,63072451.31787,65342,63838.14,25501804.67620,0
1634032800000,396.460,397.240,392.140,396.230,153880.84,1634036399999,60748144.56150,59020,75367.78,29765605.13860,0
1634036400000,396.280,398.730,394.840,398.070,62104.84,1634039999999,24637506.96140,34641,31012.58,12306369.52480,0
1634040000000,398.070,398.790,392.570,395.620,108658.41,1634043599999,42901850.34790,44425,50057.77,19765250.75120,0
1634043600000,395.610,433.100,395.510,431.130,1219639.30,1634047199999,511652635.51277,344578,604759.65,253603039.84023,0
1634047200000,431.130,433.090,420.100,423.190,540301.58,1634050799999,231237445.27024,173028,246558.32,105558508.54396,0
1634050800000,423.170,434.780,419.160,434.450,419513.38,1634054399999,179628476.85751,149370,216647.85,92803827.20351,0
1634054400000,434.440,439.220,432.120,436.400,388397.58,1634057999999,169109426.11550,128012,183824.78,80077223.41760,0
1634058000000,436.400,437.470,431.240,432.800,195582.93,1634061599999,85030933.52188,68691,90864.16,39500516.89610,0
1634061600000,432.810,440.440,432.800,438.650,234091.18,1634065199999,102499018.10214,81967,114061.67,49945703.15704,0
1634065200000,438.670,440.650,432.220,434.530,151853.78,1634068799999,66403416.58430,59665,71033.95,31076364.08470,0
1634068800000,434.540,443.000,430.100,441.950,250722.33,1634072399999,109755731.86263,95428,125200.28,54819276.77505,0
1634072400000,441.960,442.680,438.190,438.800,100147.68,1634075999999,44119056.09700,42033,43670.51,19239242.41360,0
1634076000000,438.810,441.650,437.080,439.960,79833.81,1634079599999,35074270.81360,39766,37146.78,16327375.26070,0
1634079600000,439.940,445.000,438.300,444.720,85885.55,1634083199999,37899747.41354,43249,46750.04,20636405.51534,0
1634083200000,444.730,452.000,441.300,451.870,242477.10,1634086799999,108491251.85190,92409,127352.48,57008791.33130,0
1634086800000,451.870,462.000,450.680,458.350,330996.37,1634090399999,151417726.13723,115740,173138.73,79201877.73823,0
1634090400000,458.340,465.300,457.050,464.390,246377.40,1634093999999,113772246.50140,94343,129040.50,59586005.96008,0
1634094000000,464.390,465.060,458.230,461.650,166334.41,1634097599999,76559926.76162,65389,81090.01,37326707.07740,0
1634097600000,461.650,467.340,459.320,463.780,216036.01,1634101199999,100171747.36224,83254,106927.09,49586820.32974,0
1634101200000,463.750,468.420,433.610,433.890,1124041.00,1634104799999,503456086.28331,332110,511116.21,228951437.68479,0
1634104800000,433.800,445.790,433.000,444.270,500895.28,1634108399999,220952723.34939,162183,253546.90,111831069.14699,0
1634108400000,444.270,453.830,440.440,442.010,437967.59,1634111999999,195764034.02293,154263,205042.77,91692128.11360,0
1634112000000,442.010,467.730,440.860,459.030,1043615.00,1634115599999,480311870.33269,328983,504339.11,232044500.43307,0
1634115600000,459.030,465.580,453.880,457.070,351305.74,1634119199999,161766200.56047,141009,170320.43,78446801.35596,0
1634119200000,457.070,463.020,451.610,455.000,249968.74,1634122799999,114384109.30111,105269,123786.50,56668416.78424,0
1634122800000,454.940,462.300,454.130,461.240,193407.97,1634126399999,88672121.47744,83432,99525.55,45640262.98324,0
1634126400000,461.250,465.500,457.450,465.010,199290.51,1634129999999,91834540.21224,89580,101446.51,46767130.60074,0
1634130000000,464.910,465.910,455.000,456.610,258955.60,1634133599999,119206852.15822,104438,118423.24,54525563.84120,0
1634133600000,456.610,459.560,448.010,456.710,310316.17,1634137199999,140823474.11267,123758,149621.29,67915396.37500,0
1634137200000,456.710,459.560,453.480,454.250,124186.79,1634140799999,56728497.67720,62722,57142.92,26107190.31960,0
1634140800000,454.250,457.880,453.130,455.120,117759.26,1634144399999,53690767.69160,64831,52662.75,24013024.13750,0
1634144400000,455.110,460.850,453.330,458.980,129614.45,1634147999999,59298412.65842,67995,61887.06,28317723.99132,0
1634148000000,458.970,461.000,454.780,455.870,141720.67,1634151599999,64903064.23220,70723,70358.09,32236285.81850,0
1634151600000,455.880,461.080,454.600,460.250,91734.66,1634155199999,42073731.33404,51416,43177.84,19802563.98524,0
1634155200000,460.240,464.860,458.090,462.900,152104.18,1634158799999,70253867.89894,72398,78406.99,36208644.00154,0
1634158800000,462.930,465.000,461.290,461.720,82053.35,1634162399999,38003449.88200,43006,43902.12,20336558.92220,0
1634162400000,461.720,471.770,461.650,470.780,209194.14,1634165999999,97607007.16281,80402,113149.84,52803465.13041,0
1634166000000,470.780,471.460,464.490,470.180,136927.08,1634169599999,64090857.08390,57986,66430.15,31096479.87440,0
1634169600000,470.170,472.370,465.480,468.990,131101.21,1634173199999,61468805.62914,61684,63591.54,29824207.31288,0
1634173200000,468.980,469.180,460.110,464.070,165718.73,1634176799999,76918802.54176,68417,76593.55,35555166.44750,0
1634176800000,464.040,465.720,461.730,463.450,69753.03,1634180399999,32367443.47940,42152,31171.91,14467010.43990,0
1634180400000,463.430,468.200,463.430,467.010,71080.89,1634183999999,33119521.70091,36303,32499.14,15143713.62651,0
1634184000000,467.000,469.170,465.980,468.180,65662.67,1634187599999,30698112.00860,36376,27365.01,12795867.19320,0
1634187600000,468.190,471.870,467.610,470.500,103699.88,1634191199999,48767107.81740,50645,52632.30,24755668.19570,0
1634191200000,470.500,479.470,470.080,475.120,229871.68,1634194799999,109302114.21626,94429,112579.13,53517210.65116,0
1634194800000,475.130,477.970,473.500,474.410,100779.35,1634198399999,47894937.12270,54146,47635.96,22637025.77650,0
1634198400000,474.400,478.780,474.240,477.950,105202.24,1634201999999,50195858.85330,48306,51352.86,24502942.38510,0
1634202000000,477.920,479.050,474.530,477.760,100045.54,1634205599999,47739691.79630,46116,47300.40,22571886.11660,0
1634205600000,477.770,478.350,473.500,474.570,85616.47,1634209199999,40770889.71410,41049,37511.09,17867481.29530,0
1634209200000,474.570,482.230,474.570,481.070,197647.09,1634212799999,94713931.46993,76424,104149.39,49907995.62443,0
1634212800000,481.060,482.270,478.010,478.780,113090.55,1634216399999,54293451.76070,51586,54454.14,26145676.47400,0
1634216400000,478.780,479.930,474.000,475.770,123234.88,1634219999999,58827433.84188,50925,54996.84,26266303.95830,0
1634220000000,475.780,477.170,471.040,472.640,138117.96,1634223599999,65412381.63938,62512,62198.55,29464773.46110,0
1634223600000,472.630,475.810,467.040,474.210,194831.16,1634227199999,92105694.37587,78552,96821.36,45797228.37846,0
1634227200000,474.200,474.250,467.500,469.270,102942.36,1634230799999,48431055.71881,54719,46374.85,21823222.95150,0
1634230800000,469.260,472.570,468.510,471.560,60967.15,1634234399999,28725133.84908,33669,28594.59,13471014.05508,0
1634234400000,471.560,472.000,467.200,471.330,75804.51,1634237999999,35610776.68754,43695,34537.16,16227979.25298,0
1634238000000,471.340,471.830,465.480,468.700,74721.00,1634241599999,34974823.24626,43506,32997.77,15445562.55110,0
1634241600000,468.720,469.000,466.060,467.310,40763.80,1634245199999,19049621.63150,32939,18749.07,8759955.41370,0
1634245200000,467.310,470.700,467.210,470.250,37698.63,1634248799999,17692003.88620,27468,20243.73,9500370.26650,0
1634248800000,470.250,470.390,467.300,468.690,33638.28,1634252399999,15764280.39340,26412,15994.92,7496175.88740,0
1634252400000,468.690,472.340,466.830,472.050,55914.80,1634255999999,26275550.69918,31840,29384.66,13808977.30128,0
1634256000000,472.040,472.180,465.190,465.980,77046.48,1634259599999,36067886.40486,44490,35020.38,16397036.65720,0
1634259600000,465.970,467.410,462.000,462.840,92139.20,1634263199999,42730532.52274,47417,39394.58,18272130.33350,0
1634263200000,462.840,474.360,461.090,474.000,196657.77,1634266799999,92069706.97464,81540,94057.36,44038417.53234,0
1634266800000,474.010,474.790,465.070,465.760,109601.42,1634270399999,51497219.78349,54304,47976.74,22546284.67708,0
1634270400000,465.770,466.500,461.000,466.150,149725.76,1634273999999,69495850.48466,62593,75788.95,35181093.68910,0
1634274000000,466.150,469.820,462.870,468.890,123463.45,1634277599999,57640951.97641,55112,58181.83,27163446.30251,0
1634277600000,468.890,469.110,465.000,465.620,77219.72,1634281199999,36069473.98680,40965,35325.37,16501151.10490,0
1634281200000,465.620,467.630,464.470,466.200,42438.21,1634284799999,19780219.36890,28794,20176.38,9404837.19680,0
1634284800000,466.270,467.130,453.840,455.540,205081.46,1634288399999,94226350.91139,85963,82596.17,37969653.34682,0
1634288400000,455.550,460.800,451.480,460.280,119330.51,1634291999999,54545323.61670,51922,58234.45,26630462.37532,0
1634292000000,460.280,460.410,453.610,458.930,116434.85,1634295599999,53138598.47490,46369,48924.61,22330726.48740,0
1634295600000,458.930,462.400,458.370,461.100,69898.91,1634299199999,32180166.96714,37873,36091.22,16617602.33674,0
1634299200000,461.090,463.180,458.300,459.480,74325.15,1634302799999,34229632.70050,38839,32119.78,14794358.58740,0
1634302800000,459.480,463.100,459.010,461.660,72327.69,1634306399999,33367654.06340,42082,36052.08,16631796.01360,0
1634306400000,461.680,464.680,459.870,462.740,85198.88,1634309999999,39397576.37904,44128,41628.87,19252875.61234,0
1634310000000,462.740,467.000,462.590,464.070,116090.81,1634313599999,53956017.07330,51755,58632.42,27254627.06050,0
1634313600000,464.060,467.930,461.300,467.420,110920.96,1634317199999,51574763.51121,53702,53835.43,25036319.56231,0
1634317200000,467.420,471.720,466.100,468.650,123856.49,1634320799999,58091357.67050,59953,58631.22,27498143.52200,0
1634320800000,468.710,475.240,468.710,473.950,114109.71,1634324399999,53857224.51026,54046,57325.52,27060583.24466,0
1634324400000,473.940,475.770,470.610,474.050,86653.67,1634327999999,41016588.78150,43555,39955.27,18913914.77220,0
1634328000000,474.050,477.400,471.770,475.290,152441.44,1634331599999,72417832.18998,66748,75931.63,36070378.60970,0
1634331600000,475.300,475.800,470.120,472.480,65262.81,1634335199999,30902976.80378,38206,27903.01,13219397.80390,0
1634335200000,472.450,473.920,470.840,472.840,45227.27,1634338799999,21381733.77530,29221,19894.59,9407299.38960,0
1634338800000,472.840,475.430,472.250,474.190,47379.27,1634342399999,22451135.81140,29554,24059.44,11401348.76750,0
1634342400000,474.180,476.500,470.810,472.750,65899.13,1634345999999,31231886.60208,36261,30982.76,14685096.61520,0
1634346000000,472.740,474.200,470.140,472.770,45154.74,1634349599999,21323348.93860,27343,21210.08,10017647.46880,0
1634349600000,472.760,475.570,471.390,474.800,37554.66,1634353199999,17807016.61110,27792,17784.33,8433467.84330,0
1634353200000,474.800,477.120,472.040,473.490,50636.51,1634356799999,24048671.01430,34187,25262.50,12001088.20750,0
1634356800000,473.500,473.500,466.000,469.140,94487.32,1634360399999,44491306.47519,42465,38932.70,18350529.21490,0
1634360400000,469.140,473.180,468.360,471.950,63840.48,1634363999999,30079883.06008,32640,30468.97,14354740.39078,0
1634364000000,471.950,481.250,471.110,478.770,154671.09,1634367599999,73827300.05951,67262,79602.15,37983747.89421,0
1634367600000,478.770,479.270,473.450,479.180,112155.60,1634371199999,53464215.97138,47438,51000.64,24320464.10090,0
1634371200000,479.180,485.000,477.220,484.140,125737.05,1634374799999,60420722.00477,61519,64700.64,31094129.39627,0
1634374800000,484.150,484.580,478.280,479.740,101571.09,1634378399999,48819910.90902,49750,43619.34,20964709.59160,0
1634378400000,479.730,480.800,476.340,477.530,64960.45,1634381999999,31112595.35660,40200,28545.00,13674972.64990,0
1634382000000,477.590,479.700,476.710,478.680,43505.39,1634385599999,20825343.68390,28338,21967.94,10515626.54370,0
1634385600000,478.670,479.100,455.000,467.230,244284.41,1634389199999,114641524.39092,117295,100738.48,47321807.09835,0
1634389200000,467.230,469.500,464.290,469.360,120052.22,1634392799999,56152352.38460,60421,58255.44,27256221.80150,0
1634392800000,469.360,470.010,467.000,468.360,52537.49,1634396399999,24620751.74770,33633,25093.07,11762315.29360,0
1634396400000,468.350,468.690,465.260,467.060,53688.57,1634399999999,25069563.10050,32573,22882.02,10685833.83580,0
1634400000000,467.090,469.480,465.850,467.740,45629.65,1634403599999,21332526.11920,32986,20687.27,9671548.44040,0
1634403600000,467.740,467.750,460.790,465.920,73762.45,1634407199999,34254664.83076,43854,32102.01,14915408.11790,0
1634407200000,465.930,468.150,464.210,466.610,33422.71,1634410799999,15577707.67711,26875,17451.75,8135171.31211,0
1634410800000,466.600,466.930,464.350,464.500,23814.35,1634414399999,11088995.36320,21522,12273.19,5716260.56180,0
1634414400000,464.490,466.660,462.210,465.990,33270.82,1634417999999,15446549.36974,28938,14434.46,6703613.35330,0
1634418000000,465.990,467.100,463.700,464.200,23754.78,1634421599999,11052534.46400,22841,11547.53,5372793.96440,0
1634421600000,464.200,466.410,462.560,465.630,34495.93,1634425199999,16022561.46980,26561,15391.18,7148985.37680,0
1634425200000,465.640,467.030,464.320,465.010,26575.23,1634428799999,12378780.26260,22893,12099.09,5635915.85270,0
1634428800000,465.020,465.250,458.200,462.480,102086.51,1634432399999,47124131.52234,54033,43052.78,19871921.70240,0
1634432400000,462.480,465.000,461.930,464.340,38807.67,1634435999999,18001314.27944,29954,18661.57,8655559.18704,0
1634436000000,464.330,464.500,462.110,463.110,24520.81,1634439599999,11362655.00550,22728,13108.06,6073881.31960,0
1634439600000,463.110,465.950,462.430,464.220,27861.24,1634443199999,12945037.78240,24479,13448.62,6248693.09360,0
1634443200000,464.220,467.160,463.800,464.950,38153.23,1634446799999,17758353.71520,29073,20058.08,9335762.75030,0
1634446800000,465.010,465.530,463.140,463.520,28640.19,1634450399999,13305120.74010,25404,13863.86,6440798.52190,0
1634450400000,463.510,466.000,463.340,464.950,27765.95,1634453999999,12907726.53850,25670,13711.65,6373778.70890,0
1634454000000,464.970,468.470,464.830,465.110,47927.79,1634457599999,22360365.08791,32797,25517.37,11905256.77811,0
1634457600000,465.100,469.470,465.050,467.800,60411.75,1634461199999,28248436.03070,33153,31457.46,14706832.90330,0
1634461200000,467.770,470.800,466.570,469.800,53116.00,1634464799999,24905988.38440,28618,27401.37,12850699.73870,0
1634464800000,469.800,470.820,467.540,469.620,53579.08,1634468399999,25153774.00080,32499,26347.49,12370043.40960,0
1634468400000,469.580,471.230,467.200,467.950,49920.50,1634471999999,23421163.08070,33166,23428.86,10994676.15410,0
1634472000000,467.980,468.550,465.890,468.190,54558.39,1634475599999,25489360.67100,31603,21714.62,10145763.80750,0
1634475600000,468.190,470.000,467.120,469.820,45864.46,1634479199999,21498710.41350,26622,21631.73,10141169.63940,0
1634479200000,469.830,470.490,468.050,470.160,35735.97,1634482799999,16772243.07390,21712,18531.66,8698323.95690,0
1634482800000,470.150,470.980,463.000,465.120,100176.18,1634486399999,46732678.97504,51213,44285.06,20660685.99190,0
1634486400000,465.240,466.250,464.000,465.660,41682.15,1634489999999,19394772.75340,27766,19850.68,9237264.34330,0
1634490000000,465.650,466.220,464.150,465.990,26421.43,1634493599999,12293941.22330,22330,12584.48,5856466.43880,0
1634493600000,465.990,467.300,465.400,467.290,23606.10,1634497199999,11004998.54960,20864,11852.41,5526007.01930,0
1634497200000,467.300,467.360,459.110,461.190,77197.24,1634500799999,35716555.78114,36542,30731.98,14222588.28070,0
1634500800000,461.190,461.190,451.840,458.960,183763.55,1634504399999,84063830.25213,95291,82379.23,37706702.90824,0
1634504400000,458.910,465.500,457.710,465.490,61772.87,1634507999999,28490351.34336,35823,35167.34,16222718.42446,0
1634508000000,465.490,469.360,465.210,468.830,74185.05,1634511599999,34681249.40901,43719,36699.11,17157767.49821,0
1634511600000,468.830,470.870,466.860,470.820,58234.73,1634515199999,27310305.20900,33085,29166.43,13682466.02120,0
1634515200000,470.740,475.000,468.950,472.640,78109.76,1634518799999,36863010.87826,46059,39685.56,18729496.80196,0
1634518800000,472.650,473.680,470.510,472.080,49306.52,1634522399999,23297557.02340,33440,23326.40,11022041.84770,0
1634522400000,472.090,473.370,471.350,471.910,31742.47,1634525999999,14994636.18850,25295,14942.72,7059189.63260,0
1634526000000,471.900,472.500,469.000,471.540,49196.65,1634529599999,23148205.75630,26471,21018.76,9892709.83380,0
1634529600000,471.540,471.770,469.340,471.500,31245.01,1634533199999,14706299.40320,23102,16210.77,7631748.02770,0
1634533200000,471.500,472.100,469.620,471.470,27253.28,1634536799999,12830703.69220,21580,13405.36,6311766.31200,0
1634536800000,471.410,472.450,470.300,472.300,22417.41,1634540399999,10569523.08470,22028,11180.24,5272037.26190,0
1634540400000,472.310,474.700,470.000,470.670,58251.83,1634543999999,27536236.53990,38842,27284.75,12901060.45270,0
1634544000000,470.680,473.500,469.000,470.360,74034.48,1634547599999,34855044.30790,42071,32487.44,15295206.54530,0
1634547600000,470.310,472.010,465.550,469.670,81513.73,1634551199999,38250345.03581,44762,31138.73,14617863.88950,0
1634551200000,469.680,473.000,467.060,472.510,88737.96,1634554799999,41687983.80388,46163,46771.37,21980510.27348,0
1634554800000,472.500,472.960,467.550,469.610,64220.91,1634558399999,30214293.27076,42165,29202.54,13740856.31000,0
1634558400000,469.610,481.990,468.610,473.880,312017.53,1634561999999,148647763.12055,128134,151484.22,72154330.84669,0
1634562000000,473.880,477.000,467.190,475.870,148060.93,1634565599999,69937024.87457,70872,72194.94,34109718.60536,0
1634565600000,475.890,483.840,474.560,482.260,154820.66,1634569199999,74078973.08773,70604,83127.17,39784328.29963,0
1634569200000,482.260,482.690,474.460,478.150,167048.65,1634572799999,79840689.64058,72390,72830.52,34805088.04630,0
1634572800000,478.140,480.880,474.600,478.230,101905.87,1634576399999,48689626.36922,55743,45345.69,21669954.35112,0
1634576400000,478.230,479.410,475.600,476.860,57862.11,1634579999999,27653927.63010,36808,26035.92,12445072.26060,0
1634580000000,476.840,480.150,476.350,478.270,57553.33,1634583599999,27548671.49282,38870,27825.07,13320181.99312,0
1634583600000,478.270,479.240,474.810,478.780,71139.45,1634587199999,33917851.24370,39667,28098.87,13402919.86910,0
1634587200000,478.770,481.720,477.070,480.960,73405.18,1634590799999,35250275.19543,44179,36217.60,17392422.13453,0
1634590800000,480.950,483.620,479.150,481.480,59115.22,1634594399999,28471875.10320,36305,30509.44,14695058.12650,0
1634594400000,481.480,487.670,480.390,486.600,98108.92,1634597999999,47443642.71514,50675,55189.16,26699542.41054,0
1634598000000,486.660,486.890,482.730,484.640,79889.24,1634601599999,38690029.16550,41772,36689.16,17770911.10090,0
1634601600000,484.600,489.310,481.560,484.150,106114.65,1634605199999,51550612.83354,57902,52731.58,25626137.87240,0
1634605200000,484.140,485.620,482.190,484.510,47836.47,1634608799999,23152734.17600,31745,21633.44,10471316.67520,0
1634608800000,484.520,493.070,484.170,491.740,115895.48,1634612399999,56678673.81534,56010,59512.56,29114613.28014,0
1634612400000,491.740,495.050,490.230,494.260,141229.13,1634615999999,69643680.85277,64760,64889.85,32006263.97467,0
1634616000000,494.210,497.500,492.590,494.810,104016.72,1634619599999,51516051.48930,54636,50737.36,25129211.27530,0
1634619600000,494.800,495.350,492.580,493.210,61376.93,1634623199999,30314013.10610,36103,27822.94,13742469.37880,0
1634623200000,493.210,494.200,489.390,490.640,81649.94,1634626799999,40099298.11848,45599,34745.44,17063546.80600,0
1634626800000,490.630,492.980,488.380,492.820,59906.13,1634630399999,29376993.96550,35486,31031.55,15222609.02560,0
1634630400000,492.800,492.880,487.090,491.260,66196.02,1634633999999,32412548.70360,38648,27894.61,13661152.67880,0
1634634000000,491.270,491.330,485.500,487.950,67143.05,1634637599999,32726869.30400,39013,27918.87,13610582.53450,0
1634637600000,487.950,488.950,485.500,487.790,42689.46,1634641199999,20811564.89290,31023,19527.82,9522315.53750,0
1634641200000,487.790,491.510,487.180,488.980,58730.15,1634644799999,28763060.72760,34882,28415.71,13916014.59970,0
1634644800000,488.930,490.930,487.200,488.420,54445.25,1634648399999,26620087.19910,35236,23761.10,11617295.22630,0
1634648400000,488.420,491.950,485.540,485.740,96538.82,1634651999999,47182685.57240,53324,43148.22,21096542.78030,0
1634652000000,485.740,488.090,478.210,486.530,154768.07,1634655599999,74915573.90165,77999,72327.08,35027158.12888,0
1634655600000,486.540,487.260,482.880,483.150,58651.54,1634659199999,28468276.06120,36010,23822.58,11564381.00130,0
1634659200000,483.140,485.200,480.500,481.740,63808.36,1634662799999,30856079.79241,36431,31398.92,15187274.60470,0
1634662800000,481.780,484.670,480.980,482.930,62181.95,1634666399999,30048263.84820,37395,33214.78,16049171.06240,0
1634666400000,482.930,483.860,481.960,482.120,36646.30,1634669999999,17692577.21600,28756,17185.74,8297908.63650,0
1634670000000,482.200,484.500,481.600,483.040,41234.60,1634673599999,19931734.00390,32206,21266.11,10280542.46300,0
1634673600000,483.030,483.940,481.190,482.000,47709.76,1634677199999,23013515.41080,29089,23833.00,11496958.22380,0
1634677200000,482.010,485.220,481.580,484.200,39369.84,1634680799999,19042134.19970,23040,20153.96,9748476.69040,0
1634680800000,484.200,486.840,484.200,485.990,49272.94,1634684399999,23934354.33270,31008,23978.19,11648229.83610,0
1634684400000,486.000,487.660,485.570,487.010,40216.32,1634687999999,19569188.16280,23990,20981.10,10210025.90780,0
1634688000000,486.990,487.270,481.550,483.510,54968.08,1634691599999,26608706.30220,32011,24634.92,11924195.15950,0
1634691600000,483.510,484.990,480.000,482.720,55639.29,1634695199999,26861490.44956,32347,21568.42,10419036.33384,0
1634695200000,482.750,484.460,482.500,483.410,26251.93,1634698799999,12692880.45330,20545,13242.51,6402832.26760,0
1634698800000,483.440,485.100,482.990,483.300,28195.18,1634702399999,13649359.39370,19051,13744.48,6654460.18190,0
1634702400000,483.300,486.000,483.100,485.450,28818.75,1634705999999,13966461.21410,21818,13749.41,6664490.50420,0
1634706000000,485.460,486.700,483.820,484.860,37020.83,1634709599999,17961625.98830,25796,17001.31,8248761.56500,0
1634709600000,484.870,485.670,483.200,483.650,28154.98,1634713199999,13641130.87230,21219,11411.09,5529115.34630,0
1634713200000,483.650,485.870,483.470,485.600,23522.95,1634716799999,11405809.00930,14649,11344.77,5500139.68180,0
1634716800000,485.600,486.020,484.350,484.900,25587.87,1634720399999,12417349.24070,22110,11544.14,5602654.36820,0
1634720400000,484.890,486.250,484.280,484.760,25125.26,1634723999999,12189965.20820,22871,12429.75,6030709.74790,0
1634724000000,484.760,485.850,484.750,485.440,17720.97,1634727599999,8598540.26560,21581,9002.90,4368314.46130,0
1634727600000,485.450,485.690,484.480,485.380,22471.64,1634731199999,10901608.74890,21467,10414.81,5052749.77680,0
1634731200000,485.380,489.600,485.320,489.240,80001.45,1634734799999,39010876.55830,43819,43298.88,21114982.23240,0
1634734800000,489.250,493.620,488.200,492.960,123179.59,1634738399999,60447714.29918,61684,60632.76,29760578.93638,0
1634738400000,492.990,499.830,492.700,497.230,215726.39,1634741999999,107063304.89967,102246,105264.58,52250303.43167,0
1634742000000,497.230,501.830,495.000,500.170,165092.67,1634745599999,82358564.75252,74709,81193.64,40520977.13092,0
1634745600000,500.170,505.100,498.150,502.020,154281.02,1634749199999,77470630.03224,73679,73482.90,36899680.67424,0
1634749200000,502.020,502.410,496.710,499.830,100029.95,1634752799999,49966851.22902,45027,41697.20,20831291.36460,0
1634752800000,499.830,506.660,499.510,504.980,124590.40,1634756399999,62765309.07344,58603,65200.34,32845082.80464,0
1634756400000,504.970,505.780,500.740,503.180,63212.00,1634759999999,31833194.21290,40757,26722.40,13467135.45270,0
1634760000000,503.150,503.740,499.000,500.510,61582.16,1634763599999,30853230.79552,42895,24881.63,12466624.31800,0
1634763600000,500.520,502.780,499.720,501.130,33520.41,1634767199999,16806998.74570,30244,16159.05,8103309.85820,0
1634767200000,501.120,502.380,499.300,499.660,37088.99,1634770799999,18577345.49490,29146,15374.54,7701944.69030,0
1634770800000,499.650,502.720,499.310,500.760,49992.30,1634774399999,25047938.61120,32972,24151.23,12100563.81000,0
1634774400000,500.770,504.380,497.510,501.450,86289.61,1634777999999,43207365.48030,43626,38684.18,19378039.09310,0
1634778000000,501.450,505.460,498.740,501.380,99733.64,1634781599999,50174998.29076,50554,47188.09,23746785.66094,0
1634781600000,501.390,503.070,493.730,498.900,154005.12,1634785199999,76744608.64391,71971,68152.38,33974717.67384,0
1634785200000,498.890,498.890,494.090,497.700,62928.26,1634788799999,31237776.18587,38065,30206.94,14997673.63050,0
1634788800000,497.700,497.820,493.090,494.800,57992.26,1634792399999,28715203.51380,35204,26136.94,12943819.67710,0
1634792400000,494.820,496.980,493.800,495.680,68301.53,1634795999999,33839557.52300,36516,35438.94,17558176.03540,0
1634796000000,495.690,496.340,487.000,489.390,201400.00,1634799599999,98816199.83448,91211,98776.27,48458730.36130,0
1634799600000,489.390,492.280,483.970,491.410,148770.46,1634803199999,72734241.47500,70464,74491.67,36436029.51276,0
1634803200000,491.400,494.990,490.510,494.190,116496.67,1634806799999,57461503.94975,59097,61052.05,30114407.57125,0
1634806800000,494.180,497.000,493.790,494.910,127322.71,1634810399999,63089520.92230,56758,63184.69,31310476.55380,0
1634810400000,494.910,496.190,490.500,491.260,138700.22,1634813999999,68455118.20848,58167,68737.75,33935899.93950,0
1634814000000,491.240,498.390,486.120,488.880,304696.31,1634817599999,149933612.21872,121387,152514.82,75083031.79038,0
1634817600000,488.900,493.400,483.590,487.840,294356.41,1634821199999,143536882.11648,127441,145179.61,70822502.28238,0
1634821200000,487.830,489.650,484.280,485.650,211070.37,1634824799999,102863155.79626,110771,91000.87,44353417.16316,0
1634824800000,485.660,486.620,473.870,476.730,336729.25,1634828399999,161528624.38217,145313,150280.81,72091587.67422,0
1634828400000,476.670,479.000,464.620,473.870,280633.20,1634831999999,132553134.27355,121464,123376.31,58305423.42496,0
1634832000000,473.840,477.400,470.770,471.210,114709.61,1634835599999,54437664.08028,59720,54304.71,25783490.53500,0
1634835600000,471.210,475.530,470.490,470.920,81198.09,1634839199999,38406409.36580,43179,37160.33,17581803.03340,0
1634839200000,470.920,476.710,470.890,473.660,80151.98,1634842799999,38038702.32080,44327,40309.48,19129663.12890,0
1634842800000,473.670,477.990,473.490,474.980,67977.33,1634846399999,32362247.41170,43879,35061.46,16695126.28490,0
1634846400000,474.970,475.610,472.200,474.750,54946.15,1634849999999,26040806.10050,39176,24096.91,11421165.84060,0
1634850000000,474.740,477.830,474.120,476.670,39027.42,1634853599999,18590614.70010,35072,17284.51,8232801.35580,0
1634853600000,476.650,477.650,473.360,473.770,38560.42,1634857199999,18343617.19680,34482,19745.39,9392374.49920,0
1634857200000,473.780,475.650,471.210,471.350,50613.60,1634860799999,23951211.77018,40131,23478.41,11110485.93450,0
1634860800000,471.310,476.610,471.240,476.550,66448.39,1634864399999,31526053.53900,42372,31195.32,14801785.16240,0
1634864400000,476.540,479.890,475.320,476.220,66379.86,1634867999999,31717724.17560,40320,34593.85,16529692.84510,0
1634868000000,476.250,477.880,475.010,475.900,41779.44,1634871599999,19906023.43260,32801,22515.32,10727896.34830,0
1634871600000,475.890,481.330,475.860,480.730,60624.22,1634875199999,29078040.64713,35633,32566.73,15620193.22273,0
1634875200000,480.740,481.200,478.500,479.340,44986.62,1634878799999,21579816.40870,32784,22718.38,10898784.05500,0
1634878800000,479.340,481.150,477.540,479.950,44619.64,1634882399999,21376772.08690,31030,20810.52,9971284.77650,0
1634882400000,479.950,482.300,477.800,482.270,58010.05,1634885999999,27830079.29260,36796,28296.06,13578661.65570,0
1634886000000,482.270,490.780,482.260,489.630,173272.82,1634889599999,84417160.00354,85806,87049.46,42403440.86664,0
1634889600000,489.630,498.510,488.170,497.640,212588.20,1634893199999,105033141.09045,94749,105941.44,52342052.69785,0
1634893200000,497.630,498.190,491.550,494.530,130721.41,1634896799999,64629836.45488,62011,59019.73,29180510.12620,0
1634896800000,494.540,495.320,489.390,492.630,104831.54,1634900399999,51584829.84560,51775,48174.18,23714989.42260,0
1634900400000,492.630,493.700,490.610,493.160,66854.88,1634903999999,32922406.95200,36803,32070.21,15793720.18780,0
1634904000000,493.160,495.000,490.770,494.230,62400.81,1634907599999,30755838.09950,39938,31059.41,15311986.92830,0
1634907600000,494.230,494.770,486.000,487.270,127748.46,1634911199999,62611690.85670,60920,48581.90,23820349.04990,0
1634911200000,487.280,487.530,480.540,485.270,209956.50,1634914799999,101511009.68225,100841,95556.18,46200102.62780,0
1634914800000,485.280,486.800,480.710,481.460,116981.71,1634918399999,56581036.37300,63466,52932.24,25607512.14830,0
1634918400000,481.450,484.380,474.400,483.480,173439.80,1634921999999,83317923.91847,86944,76563.53,36810180.44357,0
1634922000000,483.470,484.360,479.610,479.710,55158.66,1634925599999,26567929.25512,33175,24269.54,11691715.14590,0
1634925600000,479.700,482.480,478.700,480.640,53423.32,1634929199999,25675698.40990,34863,27078.79,13015073.51280,0
1634929200000,480.650,480.650,477.350,480.430,44013.05,1634932799999,21091052.72880,33271,22445.18,10756429.59680,0
1634932800000,480.420,481.700,478.380,480.020,39988.76,1634936399999,19192309.37400,28573,19519.67,9368625.47850,0
1634936400000,480.020,481.410,476.060,476.230,42696.01,1634939999999,20443546.13780,25762,21489.64,10291551.22920,0
1634940000000,476.230,479.480,475.560,479.100,40140.55,1634943599999,19157210.39060,24929,19707.71,9406093.00180,0
1634943600000,479.100,480.490,478.770,479.790,20761.08,1634947199999,9957725.25942,17354,9883.84,4740794.64682,0
1634947200000,479.770,481.410,476.020,481.190,45557.01,1634950799999,21805502.25762,31432,23018.66,11018885.65412,0
1634950800000,481.190,481.260,479.000,480.250,23746.02,1634954399999,11409174.82640,19686,11396.50,5475461.09760,0
1634954400000,480.200,482.240,480.190,481.570,28873.59,1634957999999,13897433.71300,24345,16234.64,7814016.37940,0
1634958000000,481.590,482.460,480.740,482.350,21336.31,1634961599999,10276003.71300,20675,10720.13,5163388.00840,0
1634961600000,482.350,484.590,481.420,482.740,44865.11,1634965199999,21666893.88274,31026,20653.99,9974948.31054,0
1634965200000,482.760,483.570,480.220,480.870,27858.62,1634968799999,13415821.19310,21793,13480.63,6491516.53740,0
1634968800000,480.860,482.260,479.790,481.780,28067.36,1634972399999,13494636.07352,19401,13415.57,6451519.11930,0
1634972400000,481.780,483.000,480.000,480.740,33673.18,1634975999999,16208316.63170,24654,15326.26,7377549.51380,0
1634976000000,480.730,482.660,480.190,480.660,25636.92,1634979599999,12337473.35700,21393,11126.89,5354516.35550,0
1634979600000,480.660,481.670,477.230,478.860,50197.02,1634983199999,24041293.64430,32421,20343.30,9742617.42620,0
1634983200000,478.850,479.830,475.570,475.610,43284.64,1634986799999,20662889.72640,27880,18388.10,8779871.41270,0
1634986800000,475.600,482.250,473.140,481.430,101027.30,1634990399999,48358470.51091,56462,46440.00,22243333.36573,0
1634990400000,481.440,483.780,481.270,482.030,47118.28,1634993999999,22726263.02910,29096,22996.21,11092014.55580,0
1634994000000,482.030,482.630,480.000,480.660,32817.24,1634997599999,15788038.93450,20861,14159.02,6812754.79260,0
1634997600000,480.660,481.500,479.410,479.800,31245.41,1635001199999,15005441.69350,24219,15839.88,7607221.25440,0
1635001200000,479.730,483.550,479.480,482.650,49154.74,1635004799999,23678777.36840,32572,24247.79,11680840.61320,0
1635004800000,482.660,485.000,480.400,481.120,67094.61,1635008399999,32432023.85764,40689,32017.12,15477434.61994,0
1635008400000,481.110,482.000,480.250,481.380,25508.03,1635011999999,12268783.82560,19669,13160.64,6330024.62080,0
1635012000000,481.360,483.210,480.940,481.970,22136.17,1635015599999,10674569.73690,20360,9953.44,4800023.59340,0
1635015600000,481.970,482.850,480.420,481.570,22614.45,1635019199999,10885697.00200,17173,12823.15,6172122.61710,0
1635019200000,481.570,482.820,480.760,482.820,20583.46,1635022799999,9917894.83030,18416,10000.01,4818509.53270,0
1635022800000,482.810,483.860,481.710,482.520,17035.88,1635026399999,8224665.34340,15356,7824.68,3777528.80060,0
1635026400000,482.530,484.700,482.290,483.400,23815.85,1635029999999,11522360.45460,21579,11101.67,5371150.70120,0
1635030000000,483.400,486.270,482.550,486.170,37503.38,1635033599999,18187037.23830,25744,19716.45,9563248.64260,0
1635033600000,486.200,487.000,484.140,484.940,34594.66,1635037199999,16806352.55490,25422,16766.25,8145526.06210,0
1635037200000,484.940,485.700,483.300,483.810,21677.37,1635040799999,10498033.98930,16580,8388.90,4062534.53500,0
1635040800000,483.810,485.010,482.380,484.700,29242.36,1635044399999,14148823.54730,22883,14368.11,6952061.02540,0
1635044400000,484.690,485.380,483.880,484.460,16764.41,1635047999999,8124266.19480,15712,9467.53,4588171.99860,0
1635048000000,484.510,484.790,482.270,482.530,21348.33,1635051599999,10316086.15660,20309,9133.37,4413008.69070,0
1635051600000,482.530,484.100,482.010,483.210,18088.98,1635055199999,8736128.03480,20406,10168.60,4911168.82490,0
1635055200000,483.210,484.260,481.000,481.670,24721.18,1635058799999,11931125.91760,22067,10164.42,4906919.46340,0
1635058800000,481.670,481.830,480.090,481.150,25033.85,1635062399999,12042714.30512,21212,11340.26,5455514.54700,0
1635062400000,481.120,481.310,478.190,478.240,48435.27,1635065999999,23230603.30440,28496,20396.30,9783700.22220,0
1635066000000,478.230,481.580,477.500,479.030,52404.40,1635069599999,25133865.77110,33513,25086.36,12032976.49820,0
1635069600000,479.040,480.950,478.210,479.750,27789.75,1635073199999,13330458.87360,22613,13337.42,6397039.60520,0
1635073200000,479.720,479.820,474.370,475.370,63473.12,1635076799999,30255603.88188,40060,27566.14,13139763.01970,0
1635076800000,475.370,477.490,472.370,475.660,75267.93,1635080399999,35738391.50730,50763,35211.44,16723785.46940,0
1635080400000,475.660,478.240,475.020,476.030,35266.18,1635083999999,16818626.27520,26102,18135.28,8649380.58130,0
1635084000000,476.020,476.470,473.690,474.260,31377.36,1635087599999,14903097.15560,22398,14446.49,6862361.62690,0
1635087600000,474.260,475.320,471.140,472.220,69237.91,1635091199999,32772506.39148,41373,33860.23,16028811.89680,0
1635091200000,472.230,475.190,470.000,474.760,57153.61,1635094799999,26998482.60620,35166,26054.20,12308451.34900,0
1635094800000,474.760,475.990,473.370,474.340,28124.45,1635098399999,13358456.51230,21721,14761.67,7012610.17430,0
1635098400000,474.330,474.330,468.190,470.770,53071.24,1635101999999,24966891.11680,35511,23131.12,10883043.00670,0
1635102000000,470.750,474.660,470.540,474.430,30353.03,1635105599999,14350086.42440,22539,14019.30,6628050.22320,0
1635105600000,474.440,475.690,473.100,475.430,23864.81,1635109199999,11326158.13850,19117,11644.38,5527570.11500,0
1635109200000,475.440,477.290,474.570,476.760,28290.13,1635112799999,13479727.60220,22946,13886.60,6616840.80640,0
1635112800000,476.830,477.980,475.800,476.470,23224.32,1635116399999,11079539.15380,19813,10619.15,5066453.15370,0
1635116400000,476.470,477.840,475.370,476.290,23716.48,1635119999999,11300196.80530,18898,10414.79,4962447.33040,0
1635120000000,476.290,481.690,475.320,481.690,51683.78,1635123599999,24736827.54691,36083,28875.98,13822140.28191,0
1635123600000,481.690,483.220,479.830,480.700,44527.61,1635127199999,21429652.21370,31812,18771.68,9034419.73350,0
1635127200000,480.700,481.800,478.720,480.990,30380.52,1635130799999,14584924.06920,23020,13052.18,6266636.43150,0
1635130800000,480.980,482.170,480.190,480.740,27758.93,1635134399999,13356538.04190,25444,13087.14,6297247.65680,0
1635134400000,480.730,482.600,480.320,482.330,20484.80,1635137999999,9863759.27430,21606,10036.07,4832497.50860,0
1635138000000,482.330,483.000,481.280,482.280,25110.89,1635141599999,12105363.34580,19310,11950.09,5761219.43620,0
1635141600000,482.310,483.850,481.260,482.540,25671.12,1635145199999,12386041.65230,20671,11518.14,5558377.88790,0
1635145200000,482.580,485.000,482.230,483.540,43295.98,1635148799999,20955280.36320,29400,20090.46,9724680.90970,0
1635148800000,483.540,485.140,483.530,484.400,43811.59,1635152399999,21216933.85560,30306,22315.81,10806129.38770,0
1635152400000,484.400,484.730,483.410,483.530,22850.18,1635155999999,11061193.91780,20894,8864.78,4291579.33890,0
1635156000000,483.520,484.300,481.680,483.790,36381.23,1635159599999,17569088.43030,24106,14694.99,7097962.90340,0
1635159600000,483.790,485.360,483.220,484.640,33195.54,1635163199999,16080438.38010,22640,15312.28,7418206.95940,0
1635163200000,484.640,485.080,483.310,483.720,24748.48,1635166799999,11982484.82980,18350,11342.49,5491893.81150,0
1635166800000,483.710,485.260,482.500,485.080,31348.68,1635170399999,15175553.08400,23621,13892.45,6726580.49690,0
1635170400000,485.090,488.480,485.070,487.360,85234.52,1635173999999,41502380.23604,42150,40876.00,19904651.10534,0
1635174000000,487.360,488.370,485.460,488.210,41401.61,1635177599999,20154135.84330,27707,19899.66,9690109.23020,0
1635177600000,488.210,489.030,486.800,488.210,47982.77,1635181199999,23420627.93120,31075,21587.34,10537973.05960,0
1635181200000,488.220,488.760,485.000,485.990,42204.71,1635184799999,20528776.30550,28325,16591.97,8071033.26060,0
1635184800000,485.990,486.820,483.440,485.870,47633.68,1635188399999,23111726.92460,24941,22504.77,10922305.31670,0
1635188400000,485.860,485.870,484.000,484.270,21505.30,1635191999999,10426745.21980,19242,8133.92,3943385.80490,0
1635192000000,484.300,485.270,483.750,484.060,24878.14,1635195599999,12054649.41690,20738,11549.60,5597313.76100,0
1635195600000,484.050,486.110,483.870,484.750,22664.54,1635199199999,10991074.69050,19328,13343.72,6471690.06410,0
1635199200000,484.750,486.120,483.920,485.830,22562.44,1635202799999,10943487.45290,19927,11203.69,5434113.32020,0
1635202800000,485.790,486.110,485.080,485.400,16674.52,1635206399999,8097654.81830,17936,8410.24,4084501.64020,0
1635206400000,485.410,487.820,484.130,487.320,35515.12,1635209999999,17272712.17070,25825,15817.89,7692668.82630,0
1635210000000,487.310,487.610,485.240,485.550,22740.55,1635213599999,11058661.80190,18936,10099.26,4911396.18560,0
1635213600000,485.550,488.100,485.410,487.900,24344.98,1635217199999,11857789.98420,18266,12655.58,6164308.84640,0
1635217200000,487.900,488.020,486.500,487.190,19599.25,1635220799999,9547325.95630,17307,9409.06,4583011.68870,0
1635220800000,487.200,487.670,482.200,484.560,49791.84,1635224399999,24143673.49470,29574,19312.63,9367468.77290,0
1635224400000,484.560,486.100,484.380,484.930,27953.22,1635227999999,13566522.53160,16735,13022.74,6320515.88270,0
1635228000000,484.950,485.920,483.870,484.930,23260.93,1635231599999,11281082.01040,19681,10252.37,4972547.57820,0
1635231600000,484.910,485.790,484.080,485.550,18854.03,1635235199999,9141146.42980,18843,8871.17,4301270.19700,0
1635235200000,485.560,489.570,485.460,488.360,56797.46,1635238799999,27731902.12070,34397,29363.45,14336572.46510,0
1635238800000,488.350,490.700,487.360,488.010,44261.24,1635242399999,21636800.67990,30990,21233.43,10382752.11350,0
1635242400000,487.990,488.590,486.610,488.290,33757.94,1635245999999,16460390.34250,25710,16049.48,7827516.76530,0
1635246000000,488.280,488.570,486.160,486.780,30557.31,1635249599999,14886796.49140,20360,12959.85,6314193.85560,0
1635249600000,486.780,488.680,484.010,485.570,52846.96,1635253199999,25681485.95750,34039,24554.60,11933543.26070,0
1635253200000,485.580,486.830,484.610,485.370,28226.55,1635256799999,13705865.30380,24651,13717.48,6661373.08200,0
1635256800000,485.370,485.540,480.140,482.730,77525.91,1635260399999,37414999.92121,46523,32939.51,15897457.10790,0
1635260400000,482.740,484.130,481.000,483.840,47497.06,1635263999999,22925623.50600,30080,23396.35,11295557.39610,0
1635264000000,483.830,484.350,480.680,481.960,38996.53,1635267599999,18809621.65950,25715,18371.82,8862447.82690,0
1635267600000,481.950,484.970,481.250,484.720,28070.02,1635271199999,13571902.66170,21109,14915.08,7210468.01290,0
1635271200000,484.700,486.120,484.450,485.790,33483.67,1635274799999,16249909.25080,24096,16870.66,8187651.18710,0
1635274800000,485.780,486.280,484.080,484.850,28971.08,1635278399999,14058520.45950,21607,10392.80,5043832.12670,0
1635278400000,484.840,487.350,484.080,486.750,38098.86,1635281999999,18518559.28630,25272,18343.98,8916631.13140,0
1635282000000,486.760,487.450,481.350,481.830,49323.02,1635285599999,23909539.35720,31728,20930.45,10144602.46590,0
1635285600000,481.810,482.220,473.570,477.280,120592.77,1635289199999,57709507.82408,63943,47366.99,22680114.91320,0
1635289200000,477.270,479.230,475.620,478.480,46392.88,1635292799999,22171960.61290,30197,23363.14,11165333.90730,0
1635292800000,478.500,480.630,476.700,480.610,37022.43,1635296399999,17731416.86240,27589,18048.31,8643368.54170,0
1635296400000,480.600,482.200,479.830,480.140,26149.11,1635299999999,12579046.17341,20747,12031.98,5788603.37651,0
1635300000000,480.130,481.810,479.140,480.750,32787.77,1635303599999,15762637.73560,20789,15606.32,7503685.07080,0
1635303600000,480.750,484.060,480.550,483.190,26663.36,1635307199999,12876087.15740,21343,13083.26,6317589.14550,0
1635307200000,483.190,486.890,482.570,484.110,64764.78,1635310799999,31404166.03810,36105,29621.54,14364239.62040,0
1635310800000,484.100,486.070,483.700,484.890,31053.22,1635314399999,15053964.56230,24007,16089.80,7799844.93430,0
1635314400000,484.890,486.450,483.230,484.040,46019.86,1635317999999,22292855.85090,27371,20667.99,10012282.71110,0
1635318000000,484.040,484.090,472.910,474.450,104023.79,1635321599999,49727231.94968,55890,40411.43,19326217.03260,0
1635321600000,474.460,474.560,429.900,461.070,710182.94,1635325199999,322767238.10039,288060,314036.78,142704466.90505,0
1635325200000,461.090,461.140,446.710,453.430,201791.65,1635328799999,91427399.25145,92295,93472.56,42342617.45450,0
1635328800000,453.440,456.530,448.710,456.310,123394.85,1635332399999,55873536.36879,60409,61840.11,28007790.50979,0
1635332400000,456.320,459.600,451.010,451.190,95290.96,1635335999999,43405525.93480,49879,44804.12,20414799.02540,0
1635336000000,451.210,457.880,450.000,457.630,92524.19,1635339599999,42014213.16170,48732,50870.45,23100912.68170,0
1635339600000,457.620,458.780,455.110,455.750,53830.19,1635343199999,24600545.80470,35148,27272.90,12464785.75630,0
1635343200000,455.830,458.740,451.840,456.560,78030.86,1635346799999,35508103.47400,38709,37101.94,16884847.13830,0
1635346800000,456.570,458.560,453.820,454.900,56980.80,1635350399999,25980801.51790,30888,28577.38,13030083.06620,0
1635350400000,454.900,457.670,451.610,456.000,66572.39,1635353999999,30256990.55500,34864,31406.89,14276700.43940,0
1635354000000,456.000,458.250,452.010,453.060,82958.33,1635357599999,37746883.51850,39430,33272.29,15138743.98210,0
1635357600000,453.070,456.480,453.040,453.210,42515.25,1635361199999,19331932.20290,29115,21154.69,9619191.23510,0
1635361200000,453.280,453.870,446.460,453.000,85749.45,1635364799999,38600035.68936,49043,40133.12,18065872.06850,0
1635364800000,453.000,456.160,449.260,451.560,55475.28,1635368399999,25119366.87559,35476,26788.57,12127539.96169,0
1635368400000,451.570,456.220,451.330,454.750,29210.00,1635371999999,13262830.89700,22436,14679.13,6666143.68470,0
1635372000000,454.740,455.570,450.800,453.500,34235.85,1635375599999,15516599.27240,26233,16103.78,7301037.98150,0
1635375600000,453.500,455.220,448.330,448.650,35972.35,1635379199999,16240765.27770,30421,16866.70,7614927.01390,0
1635379200000,448.650,455.000,447.380,447.380,63628.57,1635382799999,28718055.77086,37996,30869.35,13927783.59740,0
1635382800000,447.370,454.330,446.500,454.250,41746.12,1635386399999,18827771.14310,33337,17300.80,7802573.97340,0
1635386400000,454.250,456.000,452.050,456.000,31129.43,1635389999999,14137950.04619,25274,16781.59,7622628.82119,0
1635390000000,456.000,457.200,454.090,455.770,32207.82,1635393599999,14683821.39190,24595,15513.17,7072974.11200,0
1635393600000,455.780,458.160,454.070,455.140,39362.42,1635397199999,17952885.82610,25282,20528.86,9362159.31940,0
1635397200000,455.140,459.290,455.030,458.090,50141.58,1635400799999,22931352.02320,28179,25366.03,11602439.92540,0
1635400800000,458.050,458.840,452.120,455.300,79812.90,1635404399999,36337838.95700,47997,36892.39,16797177.28360,0
1635404400000,455.300,457.440,454.200,456.110,46416.01,1635407999999,21152511.47410,27267,22646.93,10318395.59730,0
1635408000000,456.120,479.500,456.090,478.920,383868.69,1635411599999,180978893.71875,160544,203942.35,96110076.15125,0
1635411600000,478.930,480.670,474.090,480.490,131074.29,1635415199999,62663776.42860,62315,62329.23,29806327.74590,0
1635415200000,480.500,481.720,478.040,478.860,67052.94,1635418799999,32185072.76801,38654,33200.52,15939564.13911,0
1635418800000,478.870,480.170,475.720,478.270,65219.05,1635422399999,31172167.13800,35026,27911.23,13342328.49000,0
1635422400000,478.270,484.040,477.790,482.800,64853.07,1635425999999,31206083.69420,36428,36263.25,17451629.11530,0
1635426000000,482.810,483.680,480.680,482.900,54812.82,1635429599999,26425509.71610,33914,24984.62,12045210.72010,0
1635429600000,482.870,485.270,479.220,484.830,79920.83,1635433199999,38544350.49380,40151,39073.22,18861283.39120,0
1635433200000,484.830,487.740,482.690,487.210,73443.97,1635436799999,35671712.62290,40266,34705.02,16858832.42510,0
1635436800000,487.200,488.600,485.530,486.950,64578.17,1635440399999,31442338.22444,41357,28307.89,13784343.66954,0
1635440400000,486.940,488.900,485.300,488.850,62316.16,1635443999999,30380959.30350,36429,28013.85,13661235.75830,0
1635444000000,488.840,492.520,478.180,484.220,260415.16,1635447599999,126409495.42501,124096,127981.45,62124339.04050,0
1635447600000,484.220,492.170,480.480,491.320,104003.46,1635451199999,50507166.14074,59205,53336.68,25913169.31324,0
1635451200000,491.320,495.050,488.890,490.510,128441.57,1635454799999,63214566.60627,66892,58761.05,28927113.80387,0
1635454800000,490.500,490.560,485.740,489.830,67968.26,1635458399999,33177225.19514,38390,34246.10,16720206.93880,0
1635458400000,489.830,491.440,488.320,489.140,44497.12,1635461999999,21816080.48750,27683,21559.68,10572245.69660,0
1635462000000,489.150,492.330,487.590,492.080,58885.01,1635465599999,28868174.97550,31960,31073.39,15232465.60990,0
1635465600000,492.090,496.240,488.180,495.980,70929.64,1635469199999,34907137.07277,46002,34979.42,17221998.04297,0
1635469200000,495.950,500.250,494.670,495.710,106813.02,1635472799999,53177976.95930,56629,49141.03,24474538.11750,0
1635472800000,495.690,499.290,495.000,495.460,59225.55,1635476399999,29421194.84570,37468,25751.89,12795640.28250,0
1635476400000,495.470,496.730,494.100,496.380,44203.86,1635479999999,21899611.35800,32291,19715.96,9769468.11590,0
1635480000000,496.390,496.920,492.050,494.070,40211.59,1635483599999,19904390.86900,30003,15745.31,7797322.19460,0
1635483600000,494.060,495.370,487.320,491.090,61110.20,1635487199999,30024344.59404,40817,25248.07,12406919.13410,0
1635487200000,491.090,495.770,490.080,494.830,48262.94,1635490799999,23816766.67567,28860,25471.11,12570127.61137,0
1635490800000,494.830,496.150,490.030,492.060,72279.04,1635494399999,35609319.13870,37730,32304.87,15917824.59920,0
1635494400000,492.140,497.130,490.830,496.890,70749.12,1635497999999,34982296.35800,39687,35584.00,17597042.25520,0
1635498000000,496.890,499.620,495.900,496.360,64454.28,1635501599999,32069315.44760,40574,31345.80,15597915.45790,0
1635501600000,496.360,498.290,494.350,498.200,45183.13,1635505199999,22433062.48730,33310,20355.11,10105987.76750,0
1635505200000,498.200,502.430,495.290,499.550,141157.96,1635508799999,70478112.62890,68187,71469.35,35695696.24980,0
1635508800000,499.540,504.580,497.020,499.940,127411.02,1635512399999,63882543.62450,66361,64173.06,32184639.76230,0
1635512400000,499.910,508.310,499.200,507.420,111345.87,1635515999999,56105006.16573,57308,63062.94,31784991.25913,0
1635516000000,507.430,512.660,504.290,512.120,152921.93,1635519599999,77723513.71870,82012,81473.46,41437589.51610,0
1635519600000,512.120,521.900,510.600,518.190,265522.50,1635523199999,137162241.73051,140481,139266.74,71971455.70745,0
1635523200000,518.200,530.700,517.690,528.000,221323.92,1635526799999,116192385.56201,123243,115306.21,60543730.84981,0
1635526800000,528.090,533.480,525.310,528.750,137166.11,1635530399999,72673919.97650,83933,65475.78,34697761.17340,0
1635530400000,528.760,531.000,523.240,527.240,113287.75,1635533999999,59711966.36760,65800,57760.51,30457193.84590,0
1635534000000,527.240,531.690,525.170,531.190,56885.14,1635537599999,30013933.43680,44458,29018.74,15319018.58450,0
1635537600000,531.190,534.300,529.710,531.110,82152.85,1635541199999,43724644.10540,51770,37907.15,20174659.93270,0
1635541200000,531.130,533.630,528.330,531.050,48127.83,1635544799999,25538929.31960,34147,20771.96,11027366.93630,0
1635544800000,531.050,533.220,529.910,532.360,43598.72,1635548399999,23182385.35300,41288,20806.22,11063252.47510,0
1635548400000,532.360,532.710,527.000,530.720,51435.09,1635551999999,27231448.57920,38002,22186.15,11750106.76270,0
1635552000000,530.730,541.610,530.530,537.300,151533.88,1635555599999,81358309.62163,103496,80186.68,43051455.15113,0
1635555600000,537.300,539.530,530.920,533.830,75793.43,1635559199999,40551248.44175,48931,34901.98,18671793.51900,0
1635559200000,533.820,534.590,526.310,528.250,76622.96,1635562799999,40536491.48372,49379,34833.80,18431617.39560,0
1635562800000,528.240,529.490,520.960,524.440,73484.74,1635566399999,38560059.89409,50939,31653.32,16611161.94360,0
1635566400000,524.460,528.760,523.960,525.990,44974.41,1635569999999,23672710.72242,36233,21999.34,11579265.08762,0
1635570000000,526.000,532.240,524.780,532.100,52060.44,1635573599999,27549202.06900,35814,29432.95,15577631.54400,0
1635573600000,532.070,534.700,528.390,533.580,60625.82,1635577199999,32228645.75510,40718,29198.86,15524940.43510,0
1635577200000,533.590,535.920,530.910,531.930,61719.52,1635580799999,32927302.50305,44133,31563.95,16842761.88265,0
1635580800000,531.960,533.350,525.000,527.650,65064.96,1635584399999,34429526.18092,46802,29143.99,15421237.12430,0
1635584400000,527.660,531.000,525.180,526.810,52323.40,1635587999999,27661892.67620,38705,25715.96,13596272.14860,0
1635588000000,526.770,527.970,521.060,525.830,85826.90,1635591599999,44986928.90099,55527,39467.37,20688903.39520,0
1635591600000,525.870,525.880,522.630,524.990,37638.06,1635595199999,19720285.12250,26698,15315.49,8024972.29940,0
1635595200000,524.990,525.010,522.270,524.160,44594.03,1635598799999,23360688.71990,30576,20285.71,10627736.35870,0
1635598800000,524.150,526.480,516.380,521.740,119264.83,1635602399999,62110304.84890,75530,54647.90,28466733.26420,0
1635602400000,521.740,523.310,510.450,516.290,136331.61,1635605999999,70400572.15636,77158,58702.65,30335554.01700,0
1635606000000,516.280,521.560,516.000,521.320,59068.70,1635609599999,30702231.91949,39509,30877.20,16047231.41899,0
1635609600000,521.280,522.890,517.750,520.000,44351.66,1635613199999,23089424.30680,31082,21470.47,11181708.80380,0
1635613200000,519.990,523.440,518.790,522.310,34229.33,1635616799999,17846647.64460,25343,17310.69,9025509.42470,0
1635616800000,522.320,525.600,522.320,525.190,41212.67,1635620399999,21597568.03900,32041,22734.16,11912995.68680,0
1635620400000,525.190,525.790,523.130,525.280,32977.34,1635623999999,17302438.04260,25478,13131.88,6891737.12920,0
1635624000000,525.280,526.110,523.570,523.920,27142.08,1635627599999,14250879.48120,28335,12903.91,6776696.14510,0
1635627600000,523.820,525.270,521.590,523.520,26509.04,1635631199999,13875572.15230,23955,12984.87,6796511.58520,0
1635631200000,523.520,525.180,517.040,521.480,62319.24,1635634799999,32458528.66930,39660,29375.11,15305180.00060,0
1635634800000,521.470,529.090,520.650,528.950,50456.29,1635638399999,26480073.14042,36087,27029.40,14190643.09062,0
1635638400000,528.960,534.930,528.690,531.080,82225.99,1635641999999,43747344.72815,51795,38341.71,20398618.14145,0
1635642000000,531.090,532.890,525.710,528.590,48004.71,1635645599999,25376555.91902,34686,23313.64,12323295.82900,0
1635645600000,528.600,532.130,526.810,528.000,55499.05,1635649199999,29388240.21900,38699,24180.07,12802344.56570,0
1635649200000,527.970,529.980,526.000,529.070,35849.71,1635652799999,18914716.66740,27132,17312.93,9136229.20170,0
1635652800000,529.070,535.390,527.890,534.280,62117.88,1635656399999,33088095.49375,49422,32918.99,17534548.11985,0
1635656400000,534.270,535.000,527.500,529.900,68201.55,1635659999999,36152890.68232,44805,29609.73,15693862.47940,0
1635660000000,529.900,531.500,524.060,527.910,44743.05,1635663599999,23580094.72030,37303,19181.93,10113060.15550,0
1635663600000,527.910,530.580,526.050,530.580,27801.32,1635667199999,14694231.67870,28182,13293.31,7026180.61980,0
1635667200000,530.590,531.020,521.870,524.480,62416.73,1635670799999,32837704.47630,42597,26411.85,13896423.55130,0
1635670800000,524.460,524.800,520.400,522.970,38672.30,1635674399999,20219912.37179,30794,18406.44,9624789.43630,0
1635674400000,522.940,524.590,515.000,521.840,78544.73,1635677999999,40838078.69660,51328,33206.45,17271280.48760,0
1635678000000,521.830,523.410,516.600,517.720,54153.16,1635681599999,28134170.37560,38073,25555.97,13278854.22290,0
1635681600000,517.730,521.410,514.260,516.030,74452.31,1635685199999,38501707.37706,46687,30356.03,15702925.62540,0
1635685200000,516.020,520.350,508.070,514.150,108942.53,1635688799999,55954915.60380,63880,51106.12,26258955.55990,0
1635688800000,514.090,515.750,510.410,513.340,78208.87,1635692399999,40107271.11810,49921,35562.38,18236639.27500,0
1635692400000,513.340,515.660,511.330,512.230,47068.54,1635695999999,24173306.06850,35066,23183.36,11907631.50530,0
1635696000000,512.230,517.280,510.430,516.350,56156.92,1635699599999,28846432.73700,36916,28160.62,14470567.93560,0
1635699600000,516.340,517.510,513.910,515.760,38447.11,1635703199999,19839957.17920,26363,18268.30,9427732.83360,0
1635703200000,515.750,516.920,513.290,516.000,34642.95,1635706799999,17848255.27480,26770,17434.68,8983423.45290,0
1635706800000,516.010,518.160,515.830,517.740,29861.23,1635710399999,15440397.19630,23257,14864.16,7685744.97870,0
1635710400000,517.750,520.390,515.010,519.700,36344.11,1635713999999,18834131.35760,28297,17854.37,9258370.17420,0
1635714000000,519.700,524.060,519.270,523.270,30318.68,1635717599999,15814629.92559,24622,15599.00,8137243.82819,0
1635717600000,523.270,525.380,522.000,524.570,38486.48,1635721199999,20156887.52410,29282,19322.94,10122908.13090,0
1635721200000,524.570,525.850,522.430,524.420,45104.24,1635724799999,23653035.96050,30220,20017.44,10499832.67820,0
1635724800000,524.440,529.300,523.470,527.730,48110.46,1635728399999,25356268.56662,36732,23905.91,12598514.64142,0
1635728400000,527.730,529.630,525.000,525.080,40457.11,1635731999999,21349009.62460,29633,17171.46,9065752.18920,0
1635732000000,525.090,526.900,514.000,519.070,110677.03,1635735599999,57541769.50505,62874,49719.66,25855260.13580,0
1635735600000,519.200,519.640,512.400,513.760,54720.76,1635739199999,28283267.59400,36826,25091.04,12972892.98220,0
1635739200000,513.780,519.370,511.000,517.130,68648.72,1635742799999,35374964.04050,40593,32564.32,16784588.77760,0
1635742800000,517.130,519.710,515.820,517.080,34600.67,1635746399999,17916426.51330,23353,16173.18,8375249.43550,0
1635746400000,517.070,519.230,514.260,518.420,41116.76,1635749999999,21252660.60040,26749,20226.56,10455104.08230,0
1635750000000,518.460,528.390,518.460,527.360,122264.38,1635753599999,64139142.67391,63413,63054.16,33067493.09171,0
1635753600000,527.360,530.000,526.580,528.170,60771.31,1635757199999,32116399.09730,40594,29289.53,15481713.92760,0
1635757200000,528.180,535.000,528.180,533.770,90804.30,1635760799999,48319118.28545,57405,53288.40,28347742.59205,0
1635760800000,533.760,540.850,533.700,536.870,135298.55,1635764399999,72806326.26350,77486,72107.99,38803407.16590,0
1635764400000,536.880,539.380,531.000,532.280,81651.40,1635767999999,43742675.52700,49360,35616.19,19092084.05720,0
1635768000000,532.280,535.820,530.000,532.320,76822.04,1635771599999,40941173.01210,47917,38056.39,20285800.36360,0
1635771600000,532.310,537.500,530.590,536.870,63971.67,1635775199999,34171894.41580,42414,32733.70,17495074.70110,0
1635775200000,536.870,537.480,530.860,532.770,56518.74,1635778799999,30221766.87890,39432,25701.43,13745705.73640,0
1635778800000,532.760,538.430,531.290,538.330,57079.80,1635782399999,30565365.28400,40634,29839.04,15978113.91290,0
1635782400000,538.340,543.680,532.530,538.350,132212.72,1635785999999,71231661.35358,75128,70062.02,37752144.21728,0
1635786000000,538.420,540.000,535.500,537.540,67028.65,1635789599999,36039275.40390,44150,30554.53,16428235.38660,0
1635789600000,537.410,538.340,533.230,537.750,53720.93,1635793199999,28765511.68975,40636,26521.65,14202636.54030,0
1635793200000,537.740,547.000,536.000,546.550,106415.99,1635796799999,57736663.97138,69625,55818.75,30294667.27378,0
1635796800000,546.600,546.980,540.010,542.270,59760.51,1635800399999,32478749.38220,43672,27585.24,14990463.64150,0
1635800400000,542.340,546.900,540.190,546.070,45988.85,1635803999999,24996876.56560,38943,23460.66,12755825.88830,0
1635804000000,546.070,547.680,543.230,543.630,39124.79,1635807599999,21342515.17160,32340,18305.23,9987554.93120,0
1635807600000,543.620,551.800,543.240,551.120,85287.76,1635811199999,46847002.71491,55977,46786.27,25700526.70931,0
1635811200000,551.110,551.170,541.800,544.430,70903.19,1635814799999,38730710.52720,48941,32052.09,17513559.74150,0
1635814800000,544.420,550.250,543.910,546.350,54604.05,1635818399999,29884188.58240,40468,26546.03,14528592.28210,0
1635818400000,546.350,548.290,544.770,546.320,41330.64,1635821999999,22588666.97070,33939,19596.16,10711531.12280,0
1635822000000,546.330,550.000,545.100,549.290,32940.07,1635825599999,18061525.95890,25462,16622.72,9115978.76330,0
1635825600000,549.220,549.370,543.250,544.800,52322.64,1635829199999,28599564.89810,33719,24438.10,13358095.75550,0
1635829200000,544.790,545.100,541.110,543.360,42856.83,1635832799999,23276226.97048,32206,20474.09,11122333.36680,0
1635832800000,543.270,544.200,540.700,541.790,32405.77,1635836399999,17579635.41290,25330,13982.81,7586537.42040,0
1635836400000,541.780,542.270,540.000,540.860,30987.88,1635839999999,16763284.13400,26431,13947.29,7546339.01020,0
1635840000000,540.850,541.910,537.200,541.460,52411.63,1635843599999,28266274.27270,36504,22564.02,12171707.04740,0
1635843600000,541.460,547.240,539.470,545.030,67037.25,1635847199999,36448985.48760,44314,36017.47,19577415.69810,0
1635847200000,544.930,546.990,543.600,544.780,56800.99,1635850799999,30974682.19830,38967,26105.45,14235771.84690,0
1635850800000,544.750,545.750,543.740,544.050,33497.21,1635854399999,18250546.38610,27073,16573.71,9030865.80790,0
1635854400000,544.050,549.630,543.970,548.000,52007.68,1635857999999,28472503.16201,35991,28839.98,15791401.09171,0
1635858000000,547.980,551.250,547.610,550.810,50272.80,1635861599999,27634648.37070,38462,26036.95,14313369.59890,0
1635861600000,550.810,560.980,550.240,555.890,150382.65,1635865199999,83600624.09424,90328,72548.01,40338315.15544,0
1635865200000,555.880,561.760,555.880,560.340,78869.32,1635868799999,44130057.29097,55437,40472.61,22652094.68557,0
1635868800000,560.350,564.280,557.130,560.590,99081.50,1635872399999,55553111.08220,60066,52948.76,29696807.48970,0
1635872400000,560.590,562.000,558.470,559.630,35038.77,1635875999999,19625979.98210,28734,15176.13,8501640.54550,0
1635876000000,559.570,561.570,559.200,560.170,25504.32,1635879599999,14285474.86250,25485,13124.83,7352232.18820,0
1635879600000,560.170,563.620,559.750,562.470,54789.03,1635883199999,30786815.12970,34814,27985.25,15725601.59240,0
1635883200000,562.480,562.920,557.600,558.260,35895.86,1635886799999,20113229.07480,30495,16841.58,9438596.74390,0
1635886800000,558.230,558.810,556.020,557.870,25749.02,1635890399999,14356945.95330,21690,11472.36,6398997.74260,0
1635890400000,557.870,559.610,556.240,556.520,24836.89,1635893999999,13863089.60000,22216,11911.31,6649424.37250,0
1635894000000,556.520,557.250,553.000,554.590,45747.33,1635897599999,25369303.39274,35265,22104.55,12257991.27030,0
1635897600000,554.630,554.930,547.480,552.080,71311.19,1635901199999,39277836.02781,44525,32804.23,18074329.32770,0
1635901200000,552.070,554.390,550.520,553.570,47258.00,1635904799999,26115761.75270,32658,24727.51,13667821.41400,0
1635904800000,553.600,555.510,550.000,555.250,34471.90,1635908399999,19058118.06044,28669,15254.81,8435704.43764,0
1635908400000,555.250,555.300,551.600,552.320,31566.08,1635911999999,17455162.19370,26912,14204.35,7854307.64830,0
1635912000000,552.320,552.570,544.400,545.090,71618.49,1635915599999,39229021.72821,43478,30022.32,16446507.81360,0
1635915600000,545.100,550.810,544.180,548.810,62855.77,1635919199999,34481959.28470,39299,31288.55,17163657.90970,0
1635919200000,548.810,552.970,547.190,549.880,46931.82,1635922799999,25831245.18850,31853,24894.88,13706522.40870,0
1635922800000,549.870,554.880,549.550,554.130,36826.57,1635926399999,20339894.42790,29331,19507.44,10777220.09230,0
1635926400000,554.130,554.170,549.010,551.570,46279.07,1635929999999,25542918.25290,33886,18271.67,10087749.13250,0
1635930000000,551.570,554.210,550.510,553.700,33167.42,1635933599999,18337873.70890,28042,17304.15,9568382.31090,0
1635933600000,553.680,555.540,550.780,551.070,52605.68,1635937199999,29117819.94494,30003,22485.60,12447030.56734,0
1635937200000,551.090,552.710,547.110,552.010,45380.70,1635940799999,24971381.26771,30955,19645.36,10816103.57270,0
1635940800000,552.010,552.470,538.520,543.190,110610.49,1635944399999,60241178.43298,64990,47799.78,26033950.18970,0
1635944400000,543.220,546.700,537.670,540.910,87986.73,1635947999999,47659700.00700,55351,45061.03,24408184.55480,0
1635948000000,540.910,547.170,537.620,544.500,73334.64,1635951599999,39806852.12020,44779,37539.53,20380490.43860,0
1635951600000,544.560,549.940,543.130,549.600,64850.40,1635955199999,35483819.21471,38478,29309.14,16034324.26261,0
1635955200000,549.630,551.340,546.740,548.430,49850.73,1635958799999,27388453.77020,34026,21241.79,11672102.86670,0
1635958800000,548.400,554.500,548.100,554.110,49480.55,1635962399999,27330650.10410,39924,23067.72,12737628.93800,0
1635962400000,554.160,562.710,548.990,562.650,160799.27,1635965999999,89544462.07131,84355,80966.23,45105266.33311,0
1635966000000,562.640,563.660,559.400,561.050,64120.14,1635969599999,36014502.30410,39532,28176.69,15829979.86790,0
1635969600000,561.060,567.000,561.060,566.200,47567.70,1635973199999,26831959.12480,39377,25931.88,14632827.37330,0
1635973200000,566.200,570.000,566.200,568.350,57195.38,1635976799999,32521268.07650,42454,30643.76,17424726.44300,0
1635976800000,568.350,569.260,562.960,566.690,55758.83,1635980399999,31608614.63240,35901,23152.43,13129739.94210,0
1635980400000,566.700,569.890,563.100,568.480,45116.15,1635983999999,25577828.35680,33567,20829.98,11812424.90600,0
1635984000000,568.480,568.820,561.270,564.160,40305.47,1635987599999,22769271.42467,31287,17863.72,10093297.26410,0
1635987600000,564.150,564.170,561.130,561.750,30692.83,1635991199999,17265808.26980,29183,14434.55,8120609.85400,0
1635991200000,561.760,564.580,558.750,560.150,42243.86,1635994799999,23740357.74310,29007,16752.74,9420712.36170,0
1635994800000,560.140,560.240,555.600,558.370,36024.93,1635998399999,20085621.12320,33132,18059.48,10071207.16260,0
1635998400000,558.390,560.700,558.210,559.470,24021.72,1636001999999,13439846.24730,25453,13325.51,7455714.75710,0
1636002000000,559.470,561.180,556.310,556.530,39668.49,1636005599999,22173909.01820,28364,21586.33,12069633.89000,0
1636005600000,556.530,560.550,555.880,560.060,37285.67,1636009199999,20805832.79040,27969,18878.22,10537054.87060,0
1636009200000,560.010,561.350,552.240,552.930,52475.18,1636012799999,29215126.90824,38137,22064.79,12288180.66780,0
1636012800000,552.930,558.000,550.680,552.220,83552.72,1636016399999,46229028.21300,49979,44054.50,24372806.84740,0
1636016400000,552.210,555.790,550.860,555.530,46007.62,1636019999999,25464008.78860,37481,21636.96,11976581.87840,0
1636020000000,555.530,557.330,552.960,556.330,38413.74,1636023599999,21329266.63320,27640,22297.84,12382488.12350,0
1636023600000,556.330,560.220,553.330,557.460,90583.72,1636027199999,50488537.47610,41545,49487.60,27587545.44620,0
1636027200000,557.470,560.480,555.540,558.690,46651.66,1636030799999,26052182.23970,35422,21928.85,12245807.24390,0
1636030800000,558.690,559.900,555.720,558.660,45182.07,1636034399999,25212001.90760,34409,23071.29,12874828.18640,0
1636034400000,558.650,559.970,554.290,554.790,41689.09,1636037999999,23241922.22420,31218,18031.63,10054639.56160,0
1636038000000,554.790,555.130,544.850,547.350,124087.73,1636041599999,68109445.46961,68097,55498.06,30459576.39370,0
1636041600000,547.350,550.790,543.970,548.970,63982.53,1636045199999,35025161.50070,43269,32809.84,17966986.66460,0
1636045200000,548.970,551.220,547.210,547.390,43940.05,1636048799999,24129780.77890,31216,22286.55,12236560.88950,0
1636048800000,547.380,552.690,545.190,547.940,50268.70,1636052399999,27637014.78370,34600,23078.91,12692940.90420,0
1636052400000,547.930,553.620,547.520,553.140,40946.45,1636055999999,22588215.44520,29893,19485.16,10747377.68840,0
1636056000000,553.150,556.530,551.320,555.740,28429.30,1636059599999,15755300.42894,26066,15044.18,8337348.12264,0
1636059600000,555.740,558.000,553.870,557.170,31471.55,1636063199999,17511713.80070,27129,12847.12,7151635.63760,0
1636063200000,557.190,558.780,555.100,557.930,24069.49,1636066799999,13416571.68200,25845,11761.96,6557149.29930,0
1636066800000,557.950,559.630,556.730,558.860,26254.75,1636070399999,14662346.38970,23310,11689.22,6528490.04210,0
1636070400000,558.870,560.460,554.530,554.850,41792.29,1636073999999,23313520.61300,30055,18077.19,10087090.38870,0
1636074000000,554.860,562.440,554.510,562.330,37344.93,1636077599999,20879468.65597,27241,21116.14,11808899.31447,0
1636077600000,562.340,567.670,562.010,566.710,72092.38,1636081199999,40715245.21360,47244,39057.29,22065421.05140,0
1636081200000,566.710,581.140,566.710,580.580,128681.91,1636084799999,73846397.78563,80317,68376.31,39245546.02973,0
1636084800000,580.620,588.990,579.840,586.880,188500.57,1636088399999,110300171.63185,99182,96973.31,56753885.26635,0
1636088400000,586.960,591.740,583.660,588.590,116972.13,1636091999999,68717956.07810,73675,58528.64,34395016.57570,0
1636092000000,588.590,593.000,587.970,588.760,91992.92,1636095599999,54308500.06460,61160,43651.11,25774136.80970,0
1636095600000,588.690,595.770,588.110,595.250,93148.77,1636099199999,55135811.64652,56537,48230.92,28548790.39332,0
1636099200000,595.250,597.120,590.200,592.470,97143.10,1636102799999,57619394.23250,59160,43205.60,25636522.64060,0
1636102800000,592.470,597.930,587.210,597.420,179411.38,1636106399999,106076189.69361,88644,87594.24,51818427.55752,0
1636106400000,597.380,618.320,596.760,601.530,587246.52,1636109999999,355863102.42996,260570,309404.31,187493974.05518,0
1636110000000,601.530,613.460,600.610,608.220,200482.56,1636113599999,121867384.62650,119582,99785.75,60662072.70418,0
1636113600000,608.200,610.910,602.690,606.660,123804.71,1636117199999,75083096.08098,75979,59506.03,36090427.20878,0
1636117200000,606.600,609.850,604.740,609.410,79490.20,1636120799999,48348456.38856,55101,38556.83,23453498.96706,0
1636120800000,609.410,610.200,601.110,601.950,87022.65,1636124399999,52711218.35649,60218,37256.22,22570950.94886,0
1636124400000,601.930,603.440,596.000,600.740,131854.21,1636127999999,79080781.70976,85978,60507.45,36295495.92088,0
1636128000000,600.800,615.800,600.600,612.830,169573.63,1636131599999,103328889.04183,99829,86944.53,52964939.59839,0
1636131600000,612.830,612.840,607.320,609.880,96843.09,1636135199999,59112276.08994,53410,43445.23,26527924.37818,0
1636135200000,609.800,612.360,608.690,611.280,66029.83,1636138799999,40342286.98134,50949,35119.49,21460061.07244,0
1636138800000,611.290,611.350,603.400,606.730,69071.42,1636142399999,41935079.24092,53371,31993.38,19426885.43628,0
1636142400000,606.720,606.720,600.770,603.450,54307.30,1636145999999,32753927.96213,42396,27166.11,16386877.71014,0
1636146000000,603.450,609.350,602.890,605.760,54071.92,1636149599999,32818244.94742,39371,26759.74,16239663.00242,0
1636149600000,605.760,607.460,604.090,605.910,32544.34,1636153199999,19714509.02538,30528,15931.33,9651570.93486,0
1636153200000,605.910,607.890,601.620,606.430,55716.16,1636156799999,33670674.67163,39351,26432.24,15979044.68674,0
1636156800000,606.430,615.330,602.480,614.030,107854.33,1636160399999,65714513.52322,62681,52506.65,32002107.67790,0
1636160400000,614.040,616.000,607.310,609.550,89576.49,1636163999999,54771297.70809,55175,44753.28,27367850.95973,0
1636164000000,609.550,609.930,601.250,602.710,58273.17,1636167599999,35216388.88995,47979,23900.65,14446169.30804,0
1636167600000,602.720,609.460,601.800,607.590,49539.86,1636171199999,30016762.71700,41504,26504.87,16059665.54022,0
1636171200000,607.590,609.710,604.900,608.830,39932.39,1636174799999,24258334.54454,33038,16146.01,9812760.03842,0
1636174800000,608.790,621.410,606.970,617.800,110725.10,1636178399999,68028385.71189,64328,57153.05,35125268.02263,0
1636178400000,617.800,622.470,613.990,620.530,121114.48,1636181999999,74830387.09830,71401,60578.45,37435070.56848,0
1636182000000,620.530,623.190,612.570,617.990,132863.98,1636185599999,81919120.18853,71107,59289.97,36564927.69644,0
1636185600000,617.980,621.380,614.500,617.330,89423.50,1636189199999,55210740.04030,55475,46195.56,28523527.31502,0
1636189200000,617.320,619.820,614.850,615.900,69020.11,1636192799999,42649546.40372,41209,32808.77,20275799.52812,0
1636192800000,615.910,617.950,607.160,609.010,104743.06,1636196399999,64098301.00770,59908,48741.05,29818756.31910,0
1636196400000,609.010,612.110,599.760,604.340,178491.07,1636199999999,108110526.05019,99536,83500.79,50590376.27314,0
1636200000000,604.340,605.000,595.220,599.000,163459.09,1636203599999,98180866.12790,83135,75338.64,45274078.73557,0
1636203600000,599.010,606.220,598.040,606.220,71473.45,1636207199999,43098791.46388,52389,35255.31,21256953.17562,0
1636207200000,606.170,609.450,602.700,608.750,51786.87,1636210799999,31395039.54872,42026,26775.15,16233608.56794,0
1636210800000,608.730,613.500,607.550,610.140,87394.55,1636214399999,53385140.31922,59460,36928.29,22561601.20778,0
1636214400000,610.160,613.360,608.600,612.690,56358.36,1636217999999,34434671.84908,44201,27387.72,16738506.89588,0
1636218000000,612.740,616.420,611.490,616.070,51770.65,1636221599999,31812942.16349,42422,25102.04,15426948.68979,0
1636221600000,616.070,619.150,614.940,618.880,74291.64,1636225199999,45860027.30152,44491,33216.56,20508766.97528,0
1636225200000,618.870,624.760,617.720,623.560,89615.46,1636228799999,55742923.26806,65191,45815.30,28496524.59680,0
1636228800000,623.590,627.630,622.160,622.700,74268.16,1636232399999,46415040.95694,63386,36975.85,23114180.59498,0
1636232400000,622.750,629.310,622.710,626.640,55383.96,1636235999999,34732154.97935,49544,26931.11,16888757.92205,0
1636236000000,626.640,629.620,626.640,628.980,41812.43,1636239599999,26275873.57834,38645,20017.74,12579081.38874,0
1636239600000,628.980,638.000,628.910,637.560,107554.32,1636243199999,68066655.30050,68770,59747.41,37821146.65118,0
1636243200000,637.550,638.520,630.000,634.820,71042.35,1636246799999,45001343.15980,53493,36266.81,22975719.66092,0
1636246800000,634.820,643.520,633.760,642.840,121040.87,1636250399999,77325256.94371,73434,67153.71,42905162.94093,0
1636250400000,642.840,649.130,640.610,646.220,156007.03,1636253999999,100600279.76461,89211,75785.18,48883763.17428,0
1636254000000,646.220,647.220,642.910,645.700,84125.16,1636257599999,54261492.34336,49521,38953.72,25127212.06754,0
1636257600000,645.680,657.920,645.600,657.060,134181.41,1636261199999,87510366.94605,89593,75136.55,49018101.92071,0
1636261200000,657.060,659.380,652.700,659.040,130663.48,1636264799999,85773233.96596,81859,62302.53,40908389.96782,0
1636264800000,659.120,668.660,658.840,660.780,211493.82,1636268399999,140371246.86698,126510,105975.94,70344491.85908,0
1636268400000,660.780,664.840,655.500,658.630,128792.01,1636271999999,85021475.73713,79604,57410.89,37911386.14624,0
1636272000000,658.630,668.350,658.390,666.490,147104.44,1636275599999,97762292.68684,87789,70783.62,47040921.19972,0
1636275600000,666.550,668.500,661.000,667.580,120106.89,1636279199999,79859362.91884,72817,59204.21,39377912.43286,0
1636279200000,667.580,669.750,661.340,664.130,143048.49,1636282799999,95215363.32465,87163,67052.38,44639087.43439,0
1636282800000,664.120,665.160,660.000,663.130,92200.50,1636286399999,61031682.71904,59440,43830.22,29020396.32526,0
1636286400000,663.130,665.000,655.120,655.600,126706.80,1636289999999,83538880.23523,67348,57061.15,37625591.50248,0
1636290000000,655.600,664.040,655.500,663.140,109790.31,1636293599999,72519594.18556,67576,59214.91,39102402.62014,0
1636293600000,663.140,668.000,660.120,661.240,135155.77,1636297199999,89829496.84928,79781,60298.38,40088452.41812,0
1636297200000,661.300,664.300,658.550,660.180,70060.26,1636300799999,46303398.02114,52114,30748.45,20326908.00286,0
1636300800000,660.170,662.610,659.240,661.170,63286.80,1636304399999,41849672.83522,37757,27809.89,18389933.00782,0
1636304400000,661.170,662.310,653.360,654.930,70772.04,1636307999999,46578473.69159,49853,28287.38,18621010.08510,0
1636308000000,654.920,657.030,651.380,654.850,96826.97,1636311599999,63305317.02416,64328,47987.00,31377953.64122,0
1636311600000,654.850,656.980,650.690,655.860,49916.75,1636315199999,32622111.86270,40068,23224.01,15182401.82742,0
1636315200000,655.860,657.380,652.000,656.740,37070.86,1636318799999,24271101.27356,33637,17563.70,11499044.85882,0
1636318800000,656.740,657.070,653.070,653.460,34163.08,1636322399999,22386416.51256,28964,15836.64,10379982.99458,0
1636322400000,653.460,655.000,643.500,645.860,78361.41,1636325999999,50832729.59666,51020,30799.78,19991961.72370,0
1636326000000,645.850,650.000,645.580,649.570,68898.37,1636329599999,44623974.18212,47826,35254.60,22836244.15180,0
1636329600000,649.560,650.030,636.310,638.070,190157.89,1636333199999,121805936.15719,98430,84987.33,54443217.08744,0
1636333200000,638.070,644.900,636.770,642.330,97552.45,1636336799999,62544360.85448,64996,48655.58,31192086.41822,0
1636336800000,642.330,643.370,633.000,635.050,71311.53,1636340399999,45536927.58050,48975,29791.32,19040805.00730,0
1636340400000,635.100,639.850,632.320,638.780,90307.82,1636343999999,57458911.17538,51804,48221.68,30684494.29304,0
1636344000000,638.730,642.480,635.500,635.980,68353.70,1636347599999,43699558.62659,49976,31680.37,20263184.92409,0
1636347600000,635.970,643.440,635.500,640.400,76216.19,1636351199999,48805502.08289,50614,37720.77,24154758.27509,0
1636351200000,640.390,648.910,640.140,645.100,91036.43,1636354799999,58717306.54924,55637,46093.86,29727388.56838,0
1636354800000,645.110,647.350,640.280,641.400,72849.95,1636358399999,46878878.39378,49285,32589.14,20975922.75068,0
1636358400000,641.390,643.890,633.480,637.620,84922.04,1636361999999,54186402.95904,52651,40689.26,25964230.96774,0
1636362000000,637.610,640.000,634.300,639.640,64240.35,1636365599999,40937207.83362,39546,33140.01,21123454.40540,0
1636365600000,639.640,646.750,639.500,643.110,88161.31,1636369199999,56736986.94709,51043,44348.89,28539497.69073,0
1636369200000,643.150,644.930,641.060,644.260,43822.38,1636372799999,28184164.55150,34920,20628.35,13267574.96966,0
1636372800000,644.260,644.360,640.920,642.400,34914.20,1636376399999,22439396.96180,29080,16167.57,10391636.98686,0
1636376400000,642.410,646.260,640.230,643.390,59090.74,1636379999999,38009878.53466,43770,27592.73,17752067.28286,0
1636380000000,643.390,655.120,641.800,648.840,149541.40,1636383599999,97075329.75658,84684,68603.82,44538334.42606,0
1636383600000,648.850,654.210,647.770,648.460,85430.29,1636387199999,55573137.76746,53459,40879.84,26588017.96440,0
1636387200000,648.470,649.350,645.400,646.730,53021.47,1636390799999,34334510.54188,44223,22496.09,14569112.75784,0
1636390800000,646.730,651.220,646.570,649.450,42133.86,1636394399999,27367542.81826,33877,18990.35,12335990.44312,0
1636394400000,649.530,650.290,647.590,648.990,34525.98,1636397999999,22400372.12360,29271,16209.60,10516664.40580,0
1636398000000,648.990,649.320,643.560,644.690,33942.58,1636401599999,21921723.06732,29838,14368.24,9284269.95080,0
1636401600000,644.650,648.000,642.010,646.920,43521.53,1636405199999,28086803.73333,37209,20605.83,13300170.52464,0
1636405200000,646.900,650.000,646.240,648.580,33074.82,1636408799999,21458293.94970,27506,13946.33,9048501.86130,0
1636408800000,648.520,652.270,645.950,652.270,26695.81,1636412399999,17335628.43664,25792,13917.97,9041208.03142,0
1636412400000,652.260,655.870,649.620,653.560,81310.07,1636415999999,53076377.53609,54111,35876.05,23426425.07533,0
1636416000000,653.540,656.930,650.680,655.030,58954.24,1636419599999,38559519.16600,41899,29328.10,19184254.49872,0
1636419600000,655.010,655.580,650.470,650.760,35201.40,1636423199999,22969068.57992,30303,13031.71,8504058.72980,0
1636423200000,650.800,651.120,646.600,650.190,50323.97,1636426799999,32650454.13696,34088,22917.55,14869658.74824,0
1636426800000,650.190,651.170,647.100,649.370,38192.35,1636430399999,24792822.41148,30633,18477.98,11998886.40852,0
1636430400000,649.390,649.730,642.560,646.380,51950.15,1636433999999,33572570.41820,39594,23525.56,15206449.85342,0
1636434000000,646.380,649.050,645.650,648.900,36652.27,1636437599999,23727148.74044,27295,17323.71,11216292.71224,0
1636437600000,648.880,648.960,644.800,647.000,30403.64,1636441199999,19648862.97576,27649,12442.65,8042184.52744,0
1636441200000,647.020,647.770,645.000,646.250,33586.10,1636444799999,21707403.39062,27005,16563.04,10705023.19962,0
1636444800000,646.250,648.100,643.390,647.910,37928.52,1636448399999,24481870.85358,30262,16559.78,10690724.76072,0
1636448400000,647.900,650.000,646.410,649.670,41056.37,1636451999999,26627828.11484,32434,21431.80,13901425.80034,0
1636452000000,649.660,649.940,645.850,646.430,37129.07,1636455599999,24050764.52682,32377,16153.37,10464744.65960,0
1636455600000,646.450,647.310,640.400,643.940,70504.82,1636459199999,45404536.18769,48302,29947.87,19286539.87842,0
1636459200000,643.940,644.590,638.600,642.500,47455.17,1636462799999,30469881.72950,41269,20883.23,13413478.45450,0
1636462800000,642.500,649.570,641.750,649.440,43054.30,1636466399999,27829646.43478,36593,22631.25,14629514.08258,0
1636466400000,649.430,650.220,643.200,643.920,76655.95,1636469999999,49635605.56298,47966,33272.98,21549819.15668,0
1636470000000,643.910,646.750,638.700,642.010,88280.26,1636473599999,56748542.77375,60393,38224.19,24571818.37270,0
1636473600000,642.040,644.760,639.070,640.530,64770.49,1636477199999,41600848.22516,38268,31608.58,20301943.26586,0
1636477200000,640.630,642.300,632.680,637.170,97473.03,1636480799999,62008879.39750,63432,44056.45,28030677.05420,0
1636480800000,637.160,640.390,635.510,635.840,30752.34,1636484399999,19630731.24590,30621,15136.41,9664434.08102,0
1636484400000,635.840,637.300,633.390,635.580,34030.75,1636487999999,21617358.32874,29982,16395.31,10414952.96178,0
1636488000000,635.570,637.520,633.320,636.400,31316.05,1636491599999,19897716.27604,27872,16024.57,10182942.78278,0
1636491600000,636.400,637.620,632.660,636.800,24499.47,1636495199999,15562990.22844,23773,12158.20,7723917.86124,0
1636495200000,636.810,637.520,633.600,636.890,18832.77,1636498799999,11980766.39864,22994,9418.39,5992505.48728,0
1636498800000,636.880,638.670,634.250,635.200,25630.88,1636502399999,16315153.07824,23653,11752.53,7482868.66630,0
1636502400000,635.210,635.340,626.020,629.520,86658.25,1636505999999,54667668.62071,57626,31005.75,19566904.89814,0
1636506000000,629.530,633.510,627.510,632.060,33163.53,1636509599999,20933327.23582,33454,17327.32,10936939.27194,0
1636509600000,632.110,637.310,631.840,636.020,34757.16,1636513199999,22079898.89472,27268,18184.50,11553177.95956,0
1636513200000,636.000,636.120,627.780,629.140,42754.97,1636516799999,26983644.65109,34678,17908.05,11302664.68058,0
1636516800000,629.140,632.710,624.500,631.970,60818.39,1636520399999,38182634.35316,38424,28336.52,17795736.51846,0
1636520400000,631.980,631.980,627.000,629.130,32948.53,1636523999999,20745258.99102,28125,15729.15,9903669.49162,0
1636524000000,629.140,639.130,629.140,639.100,43852.85,1636527599999,27826926.86020,32383,22712.59,14416326.00800,0
1636527600000,639.110,646.920,638.030,644.680,93331.06,1636531199999,59935100.82401,60134,44356.68,28487498.44475,0
1636531200000,644.680,650.890,643.550,644.620,145363.37,1636534799999,94113292.34606,78157,67630.19,43792375.39314,0
1636534800000,644.620,649.650,642.550,647.350,69054.36,1636538399999,44646089.80366,46513,33088.83,21398593.67078,0
1636538400000,647.350,653.870,646.830,651.930,83848.25,1636541999999,54612764.64378,58086,42311.85,27556436.12742,0
1636542000000,651.930,655.690,648.530,655.260,84538.87,1636545599999,55180962.95963,57050,42232.18,27576647.69811,0
1636545600000,655.290,655.490,645.690,647.580,87934.07,1636549199999,57256238.76642,60183,34534.26,22491613.76754,0
1636549200000,647.580,659.930,647.500,659.500,110510.81,1636552799999,72156495.25443,73882,52404.06,34230410.81115,0
1636552800000,659.520,662.800,652.220,654.710,130924.29,1636556399999,86173872.58229,79292,59190.02,38962447.94882,0
1636556400000,654.710,657.660,649.030,651.920,75852.09,1636559999999,49509382.82630,52239,34006.00,22196057.48228,0
1636560000000,651.920,652.660,645.000,648.850,82936.94,1636563599999,53790102.30036,49875,40962.61,26569411.37516,0
1636563600000,648.840,649.510,642.010,645.940,58815.79,1636567199999,37994613.17391,39625,24534.01,15854682.75030,0
1636567200000,645.830,645.830,641.580,643.270,35065.33,1636570799999,22579036.46852,30081,16404.30,10564377.40910,0
1636570800000,643.240,648.830,631.100,632.140,106676.03,1636574399999,68422975.44674,66791,43481.96,27919803.43298,0
1636574400000,632.160,639.840,604.600,619.520,286288.77,1636577999999,179050016.23625,149840,125251.10,78418324.24761,0
1636578000000,619.510,621.170,570.000,594.990,571418.94,1636581599999,341298072.51986,273441,246304.21,147284156.69320,0
1636581600000,595.020,610.000,586.750,608.950,156188.59,1636585199999,93742063.45036,90005,78507.87,47155037.05265,0
1636585200000,608.950,615.000,600.760,613.610,100166.91,1636588799999,60816851.93723,63846,50333.24,30575251.54818,0
1636588800000,613.610,618.900,605.680,618.710,118087.78,1636592399999,72217735.74457,60166,61951.26,37904754.39117,0
1636592400000,618.770,620.010,609.130,614.690,62858.21,1636595999999,38638943.92826,42701,29227.66,17966768.63326,0
1636596000000,614.680,614.680,605.310,612.280,56675.27,1636599599999,34529018.57728,41280,25870.91,15763385.14906,0
1636599600000,612.280,617.630,610.600,616.600,52538.72,1636603199999,32301910.94351,37681,25198.81,15493802.87281,0
1636603200000,616.600,616.640,613.010,615.950,28058.34,1636606799999,17253897.18908,25214,12992.90,7991074.77034,0
1636606800000,615.950,624.150,615.950,623.790,61891.65,1636610399999,38398195.05386,43492,31741.49,19699400.49450,0
1636610400000,623.800,629.470,621.040,628.940,55098.20,1636613999999,34446552.99935,41976,26859.50,16802016.50837,0
1636614000000,628.940,631.460,625.120,629.870,56754.64,1636617599999,35680771.29118,40228,26028.18,16367746.00854,0
1636617600000,629.870,631.790,621.700,631.630,75953.68,1636621199999,47580079.05009,48627,33885.14,21234809.17051,0
1636621200000,631.670,635.000,629.350,630.670,64339.75,1636624799999,40671626.75002,46943,31517.41,19931849.19374,0
1636624800000,630.640,632.380,626.930,628.780,32972.35,1636628399999,20762708.13032,32100,13865.85,8733402.53428,0
1636628400000,628.780,631.430,626.200,629.540,37984.79,1636631999999,23891026.71368,27580,14990.87,9429511.93738,0
1636632000000,629.510,631.870,618.790,623.580,82417.57,1636635599999,51437768.32354,54033,35859.02,22387992.01822,0
1636635600000,623.550,626.810,621.250,623.650,51472.34,1636639199999,32110103.93488,40308,23595.78,14721693.37402,0
1636639200000,623.690,628.990,617.910,625.590,72907.01,1636642799999,45526276.03975,48876,32689.73,20423693.47185,0
1636642800000,625.600,627.820,622.830,624.480,45134.92,1636646399999,28216504.45964,35981,21643.46,13534090.25844,0
1636646400000,624.470,628.900,622.120,628.340,34922.04,1636649999999,21872548.70891,32216,16450.23,10300331.87019,0
1636650000000,628.340,629.530,625.160,625.780,22691.05,1636653599999,14243043.04938,22932,9929.84,6236096.25788,0
1636653600000,625.780,627.180,622.400,624.810,29781.03,1636657199999,18590668.56686,31167,13703.28,8555229.08134,0
1636657200000,624.780,628.810,624.640,628.300,21129.92,1636660799999,13255014.17816,26433,9534.22,5980952.47962,0
1636660800000,628.290,629.170,625.930,626.340,23348.57,1636664399999,14653389.29440,27174,11942.27,7495207.93080,0
1636664400000,626.340,633.430,625.800,631.510,39186.76,1636667999999,24707193.21346,33662,21621.37,13633007.65136,0
1636668000000,631.470,632.980,628.770,631.650,24298.87,1636671599999,15338625.33926,26748,10994.19,6940764.29416,0
1636671600000,631.650,632.380,627.670,628.210,23947.64,1636675199999,15084289.94118,28297,11711.46,7379116.22680,0
1636675200000,628.170,633.000,627.000,631.260,40244.69,1636678799999,25374681.18682,33618,20365.43,12840667.14976,0
1636678800000,631.270,633.260,623.000,632.670,69691.73,1636682399999,43818956.03194,49788,34283.58,21568506.26534,0
1636682400000,632.670,634.360,628.890,630.920,39247.01,1636685999999,24808152.92512,34414,19063.89,12054347.09752,0
1636686000000,630.920,632.500,628.980,632.200,26723.17,1636689599999,16847326.85750,24473,13870.82,8743303.39644,0
1636689600000,632.210,632.900,630.000,631.540,22241.58,1636693199999,14052371.28084,22851,11366.23,7181991.11514,0
1636693200000,631.530,632.270,627.390,628.120,25860.97,1636696799999,16290650.22196,27691,10588.24,6672978.30690,0
1636696800000,628.170,631.700,625.650,626.050,34345.73,1636700399999,21603880.84718,25961,14249.75,8967954.39390,0
1636700400000,626.020,627.140,620.560,623.020,62504.30,1636703999999,38985656.59904,42444,29309.49,18282086.11810,0
1636704000000,623.020,627.330,620.350,626.680,39500.31,1636707599999,24672802.53934,33443,18678.84,11666990.36198,0
1636707600000,626.680,626.690,612.100,613.190,109642.67,1636711199999,67740089.14081,67641,50520.39,31208348.27246,0
1636711200000,613.160,618.350,610.000,612.060,95769.99,1636714799999,58781589.33610,58089,44755.58,27475554.25514,0
1636714800000,612.060,617.530,610.400,613.140,62730.65,1636718399999,38518338.16466,39410,29801.85,18297196.55910,0
1636718400000,613.130,619.360,607.880,615.320,80651.43,1636721999999,49556181.64325,49999,36674.77,22546436.90187,0
1636722000000,615.310,616.960,609.190,615.370,64643.49,1636725599999,39630881.50670,40126,31337.04,19210749.60182,0
1636725600000,615.420,616.710,612.410,615.410,44580.29,1636729199999,27419902.55994,32725,23165.54,14250512.91014,0
1636729200000,615.410,616.400,610.020,612.320,55948.89,1636732799999,34296592.42566,36642,27783.04,17031081.99658,0
1636732800000,612.330,613.950,602.290,609.980,120946.67,1636736399999,73532657.40386,72530,52243.49,31771979.25516,0
1636736400000,609.970,615.840,608.090,615.820,58947.09,1636739999999,36071879.23937,42397,31428.59,19237056.41917,0
1636740000000,615.830,623.710,615.020,621.770,84232.75,1636743599999,52285225.05070,53954,40778.32,25311700.35976,0
1636743600000,621.770,622.430,617.240,619.420,30933.95,1636747199999,19171314.26104,29263,14132.42,8760610.11908,0
1636747200000,619.430,626.370,619.300,625.360,49737.56,1636750799999,31028999.41340,37849,25652.74,16001482.40010,0
1636750800000,625.360,628.120,622.440,623.590,41698.34,1636754399999,26081629.74156,31134,18990.15,11882515.12120,0
1636754400000,623.590,625.810,620.770,623.210,25539.16,1636757999999,15922233.40414,22670,11286.35,7038619.86826,0
1636758000000,623.210,627.950,623.170,626.270,25534.31,1636761599999,15961690.13762,21742,13782.61,8615344.03772,0
1636761600000,626.270,629.340,626.220,628.490,28847.70,1636765199999,18112604.18811,27815,14927.23,9372679.18895,0
1636765200000,628.490,629.670,622.920,623.520,30404.57,1636768799999,19041255.79390,26701,12449.77,7801054.05058,0
1636768800000,623.540,627.730,622.990,624.900,31964.34,1636772399999,19982082.79056,26958,15070.98,9422351.97958,0
1636772400000,624.900,626.600,623.700,624.920,18213.86,1636775999999,11384347.15536,15768,7835.59,4897518.88794,0
1636776000000,624.930,626.200,622.790,623.610,17441.65,1636779599999,10893857.46168,19658,8720.43,5447139.69384,0
1636779600000,623.600,623.930,618.670,621.560,30058.66,1636783199999,18676293.51894,26923,12438.96,7727936.82342,0
1636783200000,621.560,625.590,621.400,625.520,21000.05,1636786799999,13090634.39140,18869,10812.65,6741308.36480,0
1636786800000,625.520,626.940,622.330,626.400,21556.59,1636790399999,13466853.46434,23676,11379.86,7109779.51604,0
1636790400000,626.410,628.050,625.100,626.110,24432.16,1636793999999,15311637.58390,21695,12164.89,7624245.26812,0
1636794000000,626.120,627.980,622.160,623.890,30312.10,1636797599999,18937770.86582,21949,12431.76,7770390.28338,0
1636797600000,623.890,627.540,623.100,627.180,24167.12,1636801199999,15127119.10550,20754,13048.60,8167148.06400,0
1636801200000,627.180,633.990,626.010,632.230,81044.88,1636804799999,51117461.95163,53487,43033.31,27140197.18581,0
1636804800000,632.230,633.920,627.590,628.590,59459.84,1636808399999,37506378.27604,40531,26636.14,16802817.08364,0
1636808400000,628.590,632.620,628.200,631.390,23808.45,1636811999999,15011752.75842,27475,12072.02,7611825.62554,0
1636812000000,631.390,645.450,631.120,644.270,150012.59,1636815599999,95877914.03813,96804,78738.70,50320381.54709,0
1636815600000,644.280,650.000,643.000,648.510,126418.91,1636819199999,81720361.56098,69518,62234.73,40237647.35640,0
1636819200000,648.520,653.140,646.070,650.420,75045.07,1636822799999,48753775.79220,53581,36008.71,23397098.80052,0
1636822800000,650.420,654.500,648.650,652.730,66088.94,1636826399999,43084292.05794,51037,31501.49,20541012.93052,0
1636826400000,652.730,654.370,645.270,647.350,79756.72,1636829999999,51817065.58932,52700,33861.45,22015400.67746,0
1636830000000,647.390,648.580,642.780,645.990,61333.00,1636833599999,39592518.43310,35988,27780.79,17942333.64342,0
1636833600000,645.990,653.080,645.900,652.710,35778.09,1636837199999,23245808.24424,32146,17745.60,11529804.41224,0
1636837200000,652.720,653.340,647.620,650.200,25268.57,1636840799999,16430822.95292,26592,10820.49,7035532.12260,0
1636840800000,650.200,652.540,648.940,650.030,19468.01,1636844399999,12665687.64918,21627,9530.47,6201170.53008,0
1636844400000,650.030,651.590,648.060,648.490,16961.75,1636847999999,11017905.12094,23610,6832.96,4439510.13090,0
1636848000000,648.490,655.480,647.700,652.860,47173.07,1636851599999,30774586.07532,45345,24545.15,16012088.64972,0
1636851600000,652.860,654.480,648.670,649.770,28033.15,1636855199999,18262493.96236,29093,12386.86,8070953.87074,0
1636855200000,649.770,650.850,646.000,646.660,22803.18,1636858799999,14780536.10204,23355,9385.21,6085320.23568,0
1636858800000,646.650,647.890,644.290,645.600,24172.91,1636862399999,15618251.75840,20925,10273.84,6638389.04750,0
1636862400000,645.600,646.520,642.500,644.070,36142.19,1636865999999,23286507.70696,25438,16527.26,10649000.84380,0
1636866000000,644.070,646.950,642.600,646.650,26255.04,1636869599999,16926069.04746,23730,14150.70,9123412.40190,0
1636869600000,646.640,647.760,645.010,646.490,33668.35,1636873199999,21764026.60096,26386,17476.25,11298064.58606,0
1636873200000,646.490,647.530,641.480,645.240,38003.44,1636876799999,24485842.73079,31481,17241.27,11111542.09966,0
1636876800000,645.240,645.290,634.620,637.280,79370.06,1636880399999,50703576.42820,50052,32989.15,21071520.25356,0
1636880400000,637.270,638.610,634.000,638.410,35696.77,1636883999999,22717269.18802,25500,17832.68,11352101.10968,0
1636884000000,638.400,643.990,637.590,642.340,40886.43,1636887599999,26223074.60335,33168,23531.63,15090998.32065,0
1636887600000,642.340,646.040,640.100,645.640,37037.22,1636891199999,23802088.60300,26529,18884.33,12140087.14526,0
1636891200000,645.630,647.630,642.800,646.560,44079.43,1636894799999,28434375.84634,32233,20355.20,13132425.19942,0
1636894800000,646.550,659.450,644.120,656.600,154999.44,1636898399999,101336621.86889,92720,78553.05,51370001.37199,0
1636898400000,656.610,659.980,652.450,654.680,92364.02,1636901999999,60546031.05520,66191,43362.03,28432163.18092,0
1636902000000,654.600,654.640,650.000,653.000,58204.07,1636905599999,37958362.17850,38016,25548.97,16667937.30864,0
1636905600000,652.980,659.660,641.200,643.050,140992.44,1636909199999,91861114.20125,74788,63915.58,41690677.59076,0
1636909200000,643.040,647.600,641.220,646.680,56854.95,1636912799999,36630163.59646,44882,29618.75,19086500.02504,0
1636912800000,646.680,648.490,642.800,645.160,30241.23,1636916399999,19524063.31132,30554,13635.82,8804890.23950,0
1636916400000,645.160,646.660,643.090,646.260,25313.28,1636919999999,16328388.88706,20687,12122.65,7821373.32560,0
1636920000000,646.260,648.420,645.290,647.430,21835.12,1636923599999,14131302.69754,19643,11113.61,7193319.14664,0
1636923600000,647.410,649.250,645.310,648.020,18146.20,1636927199999,11749549.51892,20449,9492.62,6146080.62572,0
1636927200000,648.080,650.780,647.320,647.390,21203.65,1636930799999,13763987.15250,25359,10330.94,6706448.69010,0
1636930800000,647.380,650.800,645.100,650.200,37016.04,1636934399999,23979554.85588,35785,16570.87,10737480.46486,0
1636934400000,650.280,658.700,650.130,656.460,85850.00,1636937999999,56249229.95069,56884,42915.83,28118398.69723,0
1636938000000,656.450,658.880,653.340,658.450,43571.23,1636941599999,28596713.59824,36350,19981.37,13118569.03780,0
1636941600000,658.450,659.280,654.370,654.660,35985.75,1636945199999,23638559.58302,27371,16858.59,11076923.51340,0
1636945200000,654.710,655.100,651.520,652.640,26844.46,1636948799999,17540382.05864,22602,11124.21,7270273.81804,0
1636948800000,652.640,654.140,650.570,651.610,27002.63,1636952399999,17606894.56538,18886,12185.24,7944768.87460,0
1636952400000,651.610,655.380,651.020,653.310,32806.13,1636955999999,21434164.23394,20383,18023.19,11772684.77654,0
1636956000000,653.320,653.670,652.130,652.910,19733.49,1636959599999,12884321.40370,21316,8242.43,5381852.98280,0
1636959600000,652.910,654.020,650.270,653.710,30493.83,1636963199999,19875054.27388,24355,12813.68,8352856.97160,0
1636963200000,653.700,659.000,643.000,645.100,143556.77,1636966799999,93192401.45024,73189,63246.91,41095862.35858,0
1636966800000,645.100,648.190,643.450,646.350,49047.02,1636970399999,31696079.19508,32970,23588.48,15244719.94032,0
1636970400000,646.350,647.290,644.800,646.340,23772.94,1636973999999,15363818.96402,23512,11454.49,7403404.91842,0
1636974000000,646.340,646.340,644.630,645.900,25396.02,1636977599999,16389818.98580,26993,11657.95,7523750.96980,0
1636977600000,645.840,646.000,643.250,644.590,31236.54,1636981199999,20132946.17646,26698,15214.82,9807065.61700,0
1636981200000,644.580,645.960,640.570,642.340,52051.86,1636984799999,33455940.82043,38060,20505.32,13181887.52040,0
1636984800000,642.330,643.590,638.180,640.750,57033.84,1636988399999,36548054.02628,39183,23336.96,14960871.35650,0
1636988400000,640.750,640.850,635.710,636.850,66007.52,1636991999999,42104017.09434,44513,30319.79,19342121.19000,0
1636992000000,636.870,641.720,635.630,638.790,61292.42,1636995599999,39109067.52996,40719,30752.92,19627177.18422,0
1636995600000,638.770,641.080,635.530,635.790,28918.98,1636999199999,18466874.22030,27981,13195.46,8429764.89222,0
1636999200000,635.800,637.490,632.000,634.700,56465.04,1637002799999,35820383.40064,41571,24131.43,15315912.36078,0
1637002800000,634.740,639.260,633.440,638.680,26249.76,1637006399999,16708442.92668,25056,15153.90,9647029.08468,0
1637006400000,638.640,638.700,633.260,633.490,26289.18,1637009999999,16703884.70724,23206,12288.00,7808992.57620,0
1637010000000,633.500,636.140,630.000,634.860,37410.71,1637013599999,23700954.44206,30729,17086.60,10830742.15666,0
1637013600000,634.850,637.420,632.210,636.590,21634.20,1637017199999,13730876.04178,21064,9846.51,6251249.58324,0
1637017200000,636.580,636.580,632.280,633.440,20321.33,1637020799999,12892439.11300,22277,8585.87,5448862.08740,0
1637020800000,633.450,634.500,618.070,630.370,152788.21,1637024399999,95910438.26056,87320,64493.20,40513352.76911,0
1637024400000,630.370,634.100,616.250,626.000,201843.72,1637027999999,126469316.24238,111568,94260.04,59093930.03666,0
1637028000000,626.050,626.810,611.650,613.990,93093.17,1637031599999,57728923.13357,62851,40929.18,25399327.25110,0
1637031600000,613.990,617.670,602.920,608.620,172989.38,1637035199999,105535196.77594,102000,76922.31,46949567.78014,0
1637035200000,608.660,611.630,596.010,610.000,190360.84,1637038799999,115191095.42313,93713,92345.66,55930299.77596,0
1637038800000,610.030,613.340,607.080,608.390,77302.79,1637042399999,47151597.33896,46829,38400.53,23428070.07364,0
1637042400000,608.390,609.240,601.500,607.080,100940.07,1637045999999,61097865.28243,61299,50658.63,30664031.37132,0
1637046000000,607.080,609.190,603.580,607.460,69714.30,1637049599999,42275162.72060,41085,36504.15,22139292.95304,0
1637049600000,607.460,616.940,605.000,615.500,101076.65,1637053199999,61826738.18403,55776,54553.26,33373246.44279,0
1637053200000,615.550,617.830,598.970,599.370,115928.08,1637056799999,70345759.34771,66414,51279.98,31140872.71932,0
1637056800000,599.320,600.440,568.000,591.440,402006.56,1637060399999,235071080.73211,209160,180653.83,105693809.79559,0
1637060400000,591.440,597.350,584.290,586.790,186473.59,1637063999999,110062378.64421,91587,91894.66,54227069.09072,0
1637064000000,586.780,587.100,575.000,575.420,169597.80,1637067599999,98564970.59089,102130,82487.53,47960510.40740,0
1637067600000,575.410,586.450,575.410,584.440,125282.46,1637071199999,72820269.77026,78467,65652.15,38163057.55836,0
1637071200000,584.430,596.970,583.340,592.900,143860.27,1637074799999,85186075.38381,82793,71384.48,42262570.92841,0
1637074800000,592.910,594.290,585.240,586.290,76350.43,1637078399999,45055154.24079,50619,33480.23,19762164.42260,0
1637078400000,586.290,592.200,585.860,590.230,59373.92,1637081999999,34994297.64810,47253,32910.65,19395419.64620,0
1637082000000,590.230,593.720,586.800,588.760,49704.29,1637085599999,29353381.84710,41167,23968.97,14158172.84540,0
1637085600000,588.750,592.630,580.360,580.360,56974.42,1637089199999,33419678.84376,39531,24022.36,14101823.53700,0
1637089200000,580.540,590.120,580.000,585.590,57654.86,1637092799999,33729217.41915,45809,29048.91,16997453.54259,0
1637092800000,585.520,585.550,574.000,579.610,125382.16,1637096399999,72435663.91393,70041,59092.54,34137779.21720,0
1637096400000,579.590,589.400,578.360,588.100,75353.98,1637099999999,44182282.69065,52576,36926.56,21658669.82195,0
1637100000000,588.110,593.340,588.110,591.350,42778.89,1637103599999,25283999.64710,29789,22014.10,13011412.47720,0
1637103600000,591.330,592.000,587.870,588.760,47145.75,1637107199999,27820065.20320,34770,26367.56,15559005.41280,0
1637107200000,588.730,592.870,581.630,584.190,73476.27,1637110799999,43121267.40986,53569,33451.61,19634638.80680,0
1637110800000,584.190,591.850,580.540,581.010,59227.81,1637114399999,34754650.89045,42719,29176.85,17118398.23249,0
1637114400000,581.000,583.830,575.100,575.990,54665.28,1637117999999,31699728.95783,43185,26491.04,15363111.86850,0
1637118000000,576.040,580.420,566.350,570.440,143327.40,1637121599999,82189393.16083,81484,64409.79,36951827.30803,0
1637121600000,570.490,572.060,563.090,568.680,104140.35,1637125199999,59168812.73350,64183,49028.65,27865706.69690,0
1637125200000,568.700,571.500,565.750,567.740,70872.98,1637128799999,40318480.45300,52873,33589.01,19110161.87960,0
1637128800000,567.750,568.980,561.730,566.130,75742.81,1637132399999,42805535.52050,53879,32504.02,18367635.15040,0
1637132400000,566.120,573.950,563.340,568.490,81480.98,1637135999999,46345064.75790,54387,37794.82,21492729.73310,0
1637136000000,568.480,571.320,566.110,567.460,63841.71,1637139599999,36304337.95300,46464,31392.62,17852813.72820,0
1637139600000,567.510,567.510,555.770,556.650,118445.75,1637143199999,66493303.08547,67010,55908.05,31394257.43250,0
1637143200000,556.660,579.000,554.000,577.880,185473.48,1637146799999,104844529.20774,95286,94440.01,53409987.99250,0
1637146800000,577.920,586.340,574.400,585.500,117112.15,1637150399999,68006652.10216,74367,57914.84,33646334.63916,0
1637150400000,585.510,586.490,579.630,580.860,66533.94,1637153999999,38786313.96060,42341,28935.45,16868220.35610,0
1637154000000,580.860,584.000,579.060,579.320,51016.00,1637157599999,29635229.00630,36998,26023.35,15118345.57910,0
1637157600000,579.320,581.790,570.250,570.540,95410.35,1637161199999,54982602.50483,52123,42874.85,24719763.28960,0
1637161200000,570.540,572.890,564.490,571.350,91607.13,1637164799999,52124966.43100,49730,48263.90,27461172.33660,0
1637164800000,571.350,578.100,566.480,577.140,77387.83,1637168399999,44386159.30683,46120,37189.73,21333581.85013,0
1637168400000,577.300,581.980,572.620,578.710,51245.72,1637171999999,29535652.48016,38019,25729.90,14837721.84126,0
1637172000000,578.700,581.680,578.390,581.340,36696.26,1637175599999,21285434.33850,30041,18439.64,10697312.74950,0
1637175600000,581.340,582.760,575.100,577.240,30435.32,1637179199999,17605665.76823,26234,15074.77,8720490.49620,0
1637179200000,577.240,581.260,574.060,580.660,46305.36,1637182799999,26770675.89730,30535,23563.93,13625350.18400,0
1637182800000,580.660,580.810,573.830,578.190,34228.05,1637186399999,19732047.06220,28751,15591.05,8987117.53900,0
1637186400000,578.190,578.520,572.050,575.260,36344.14,1637189999999,20911139.87850,27517,17870.44,10281254.87850,0
1637190000000,575.340,579.150,571.630,578.410,27570.97,1637193599999,15864881.59320,22003,13043.23,7507389.19010,0
1637193600000,578.400,587.880,576.930,585.500,65203.36,1637197199999,38004872.08906,40928,35710.78,20813805.36336,0
1637197200000,585.460,588.470,581.200,587.180,53381.57,1637200799999,31250106.47420,35391,26646.52,15599723.76750,0
1637200800000,587.140,588.160,583.630,586.430,35752.97,1637204399999,20945593.80590,30584,16358.03,9583466.23290,0
1637204400000,586.430,586.670,579.580,579.680,38671.28,1637207999999,22534275.49050,32537,15871.84,9251497.61780,0
1637208000000,579.690,581.710,572.560,573.000,64057.89,1637211599999,36926145.54973,44664,29589.70,17058780.36630,0
1637211600000,573.000,576.000,571.380,575.210,39138.84,1637215199999,22466680.41250,27620,20744.31,11909388.71170,0
1637215200000,575.180,576.370,571.200,574.040,37001.00,1637218799999,21235410.47930,28745,17545.28,10071381.68600,0
1637218800000,574.040,574.620,569.600,574.010,38248.41,1637222399999,21877350.04720,31171,18221.69,10424551.15340,0
1637222400000,574.000,575.240,570.350,573.820,42092.74,1637225999999,24109747.59760,28903,22458.95,12864274.96450,0
1637226000000,573.750,574.150,565.200,568.920,57097.47,1637229599999,32467000.43690,42421,26045.57,14811540.71650,0
1637229600000,568.910,574.230,565.670,573.590,51177.75,1637233199999,29171362.56870,38704,25706.36,14657589.29540,0
1637233200000,573.580,574.440,567.030,567.510,43890.64,1637236799999,25068861.48830,32633,18149.22,10368419.58220,0
1637236800000,567.520,573.350,565.060,566.910,66799.39,1637240399999,37992898.75760,49754,32628.88,18553669.13240,0
1637240400000,566.930,568.580,558.880,563.940,94608.54,1637243999999,53328784.89827,59683,46625.14,26280737.34110,0
1637244000000,563.930,564.900,555.630,557.120,76542.95,1637247599999,42862213.53417,49948,37772.71,21154181.22990,0
1637247600000,557.060,560.610,540.870,546.090,312797.54,1637251199999,172391458.20758,152142,144510.60,79720456.98336,0
1637251200000,546.100,548.860,531.590,532.580,233426.25,1637254799999,125772657.80803,127230,108067.16,58253909.28650,0
1637254800000,532.580,536.930,516.360,531.460,314167.07,1637258399999,165722446.76088,156676,140981.21,74447785.93757,0
1637258400000,531.430,538.730,531.430,538.010,86228.12,1637261999999,46162218.21130,54715,44007.27,23560142.87280,0
1637262000000,538.000,543.090,536.430,540.240,58995.64,1637265599999,31827140.90928,38065,31724.84,17113272.82558,0
1637265600000,540.330,543.000,535.360,539.250,58102.96,1637269199999,31311679.83340,35704,27900.46,15039023.25230,0
1637269200000,539.250,541.940,533.580,534.910,41942.00,1637272799999,22555735.30235,27759,19072.88,10256755.05400,0
1637272800000,534.910,537.150,528.140,529.860,75018.00,1637276399999,39917272.35277,45224,34044.76,18118628.57105,0
1637276400000,529.860,534.330,527.340,532.130,74617.77,1637279999999,39614947.43982,50478,35984.91,19102963.85380,0
1637280000000,532.200,542.200,527.800,541.830,101550.33,1637283599999,54388792.67740,66371,50880.72,27257789.07118,0
1637283600000,541.710,541.960,532.890,533.160,53398.85,1637287199999,28694584.24645,37996,25524.37,13712520.53060,0
1637287200000,533.160,538.210,527.850,530.980,76915.91,1637290799999,40973693.04072,49971,38199.97,20344699.29600,0
1637290800000,530.970,532.730,524.200,528.490,63413.97,1637294399999,33503048.23970,43035,29346.15,15506314.06480,0
1637294400000,528.500,538.450,527.700,538.090,53299.83,1637297999999,28433894.30795,34564,28110.23,14993407.10725,0
1637298000000,538.070,555.680,535.120,552.010,153707.62,1637301599999,84040023.61123,77844,84046.21,45961805.65733,0
1637301600000,552.000,553.300,547.070,548.090,91221.92,1637305199999,50202540.34301,49480,38711.86,21309191.56440,0
1637305200000,548.090,551.000,543.580,546.010,65184.56,1637308799999,35617366.63400,43369,30437.25,16634631.31660,0
1637308800000,546.000,561.530,545.900,559.500,121504.57,1637312399999,67577190.21104,66243,61883.47,34401099.05084,0
1637312400000,559.510,566.060,558.820,564.160,88102.27,1637315999999,49625371.79367,57022,45377.76,25562683.99967,0
1637316000000,564.140,565.630,559.200,562.540,61686.68,1637319599999,34632220.24900,42444,29642.21,16644797.34650,0
1637319600000,562.540,565.270,556.780,561.900,66038.17,1637323199999,36994480.41720,46829,31682.24,17751003.17780,0
1637323200000,561.910,569.710,560.780,564.660,86175.46,1637326799999,48821020.79300,59696,40158.80,22750245.15620,0
1637326800000,564.660,575.460,562.700,574.770,97465.74,1637330399999,55542028.76693,62314,50335.79,28687780.20823,0
1637330400000,574.770,580.950,573.380,580.610,83729.57,1637333999999,48271631.03210,61928,43319.45,24980040.44430,0
1637334000000,580.600,580.890,574.960,576.480,73379.54,1637337599999,42346248.32110,54146,34922.92,20156371.35740,0
1637337600000,576.480,581.580,576.210,580.450,56625.49,1637341199999,32771067.30790,43305,27001.86,15626083.54270,0
1637341200000,580.450,584.770,579.460,580.130,74097.27,1637344799999,43127669.42406,48146,35019.72,20385469.16016,0
1637344800000,580.040,582.640,577.360,578.290,62191.33,1637348399999,36035297.42080,34681,28559.19,16556021.00070,0
1637348400000,578.290,584.860,578.260,584.370,37563.19,1637351999999,21840636.97840,28883,18259.67,10617439.16670,0
1637352000000,584.380,584.990,580.250,581.780,38267.31,1637355599999,22290795.50840,31716,18897.31,11009142.43640,0
1637355600000,581.780,582.770,579.220,581.970,29994.89,1637359199999,17423828.44200,23218,14140.10,8213475.59420,0
1637359200000,581.980,585.720,579.370,580.880,32381.05,1637362799999,18871424.00740,26782,14340.31,8359869.08810,0
1637362800000,580.880,582.600,578.380,580.980,34194.76,1637366399999,19840095.39830,23925,15871.93,9208315.85600,0
1637366400000,580.980,587.520,580.190,584.510,66507.67,1637369999999,38858718.82520,38586,31737.70,18542654.60210,0
1637370000000,584.510,592.520,583.780,591.060,58551.15,1637373599999,34471851.86109,39673,32581.70,19185203.90089,0
1637373600000,591.060,592.510,588.580,588.650,45091.01,1637377199999,26621100.19730,32657,21875.15,12917333.62420,0
1637377200000,588.660,589.350,581.000,582.450,57474.75,1637380799999,33642371.57296,35791,23527.37,13776714.41140,0
1637380800000,582.450,583.180,579.440,582.950,56276.05,1637384399999,32707674.55550,35061,27720.48,16112244.13690,0
1637384400000,582.950,584.350,579.440,581.730,40552.24,1637387999999,23613722.13310,28717,18320.16,10671193.80540,0
1637388000000,581.730,585.310,580.410,583.870,32598.19,1637391599999,19006295.72250,25761,16597.11,9677388.24970,0
1637391600000,583.880,584.700,580.810,581.620,20807.88,1637395199999,12121080.95940,22071,9399.16,5475965.50180,0
1637395200000,581.710,585.380,580.970,583.300,26207.75,1637398799999,15293366.42090,22255,13217.52,7714382.66620,0
1637398800000,583.290,586.770,580.330,582.720,34874.02,1637402399999,20345322.64970,30093,16458.32,9603184.21050,0
1637402400000,582.710,586.520,581.650,585.190,34666.45,1637405999999,20253829.35990,27514,17284.32,10097737.75520,0
1637406000000,585.180,591.120,585.000,590.100,48880.27,1637409599999,28743227.03659,34638,25368.34,14916302.34049,0
1637409600000,590.100,593.940,587.540,590.520,72306.96,1637413199999,42762314.82430,43646,34310.97,20293692.34420,0
1637413200000,590.550,591.340,585.710,587.050,34591.37,1637416799999,20341453.94040,26828,15682.60,9221854.93790,0
1637416800000,587.050,591.400,586.300,586.520,40350.35,1637420399999,23754351.30100,27893,19248.99,11332336.91150,0
1637420400000,586.500,587.130,573.300,575.000,127027.82,1637423999999,73586796.16919,73624,57645.26,33394497.55850,0
1637424000000,575.010,581.640,574.000,580.100,73163.53,1637427599999,42292509.51780,43010,36156.59,20901951.18110,0
1637427600000,580.090,581.340,577.330,580.360,34648.76,1637431199999,20087107.93380,30391,15172.36,8795688.04450,0
1637431200000,580.350,597.510,579.310,595.780,137761.42,1637434799999,81498642.72377,77002,70104.97,41464118.71257,0
1637434800000,595.780,599.000,594.500,597.340,64540.86,1637438399999,38516964.64940,36730,34993.78,20884751.94690,0
1637438400000,597.340,599.000,596.240,597.290,33700.96,1637441999999,20138308.78280,28171,18057.20,10790711.19930,0
1637442000000,597.260,599.370,597.060,598.770,25293.12,1637445599999,15133473.30200,26870,11646.93,6968982.24300,0
1637445600000,598.740,604.500,597.900,603.910,39979.63,1637449199999,24023763.29387,36934,22283.11,13393228.55247,0
1637449200000,603.920,604.940,600.370,604.660,44415.48,1637452799999,26774336.90572,33428,22155.84,13358567.01634,0
1637452800000,604.620,605.430,597.610,598.050,54230.87,1637456399999,32596521.25570,39261,25485.27,15320848.07074,0
1637456400000,598.050,599.730,595.760,598.110,35990.13,1637459999999,21511214.51110,28855,18577.73,11106152.70530,0
1637460000000,598.100,598.350,591.300,596.550,46200.34,1637463599999,27476895.19212,35344,21084.05,12541594.38390,0
1637463600000,596.540,596.640,589.120,590.540,46106.48,1637467199999,27330569.09650,38794,19777.98,11725226.17090,0
1637467200000,590.540,594.330,589.510,590.020,33013.55,1637470799999,19533392.22950,27033,15887.19,9402310.20460,0
1637470800000,590.010,596.300,589.250,595.790,26615.08,1637474399999,15777104.18550,21210,14295.26,8475488.05450,0
1637474400000,595.760,596.280,593.000,596.220,25451.97,1637477999999,15133968.37720,22930,13785.21,8197587.20250,0
1637478000000,596.100,596.240,586.460,587.270,51028.86,1637481599999,30164517.06259,33377,20097.87,11876672.22930,0
1637481600000,587.280,588.810,582.820,584.000,57659.18,1637485199999,33754656.91600,45860,27620.71,16170366.57360,0
1637485200000,584.000,587.990,582.980,587.700,30876.12,1637488799999,18080612.35260,29604,14522.47,8506213.90500,0
1637488800000,587.670,588.160,580.500,583.410,41745.84,1637492399999,24377091.69976,36878,19392.63,11326113.36790,0
1637492400000,583.360,587.310,580.270,582.700,43504.20,1637495999999,25383679.29200,34786,18949.49,11058235.84730,0
1637496000000,582.690,586.520,581.010,585.120,36327.00,1637499599999,21229598.96730,31067,17261.13,10089019.73750,0
1637499600000,585.140,589.000,583.730,586.140,36393.44,1637503199999,21344435.57349,31570,18475.11,10836149.86429,0
1637503200000,586.150,587.400,583.500,585.040,32648.05,1637506799999,19111768.42360,29706,15611.90,9138292.71410,0
1637506800000,585.030,593.180,584.020,592.910,42607.30,1637510399999,25114990.23020,37502,21861.50,12888687.85640,0
1637510400000,592.910,594.870,587.400,593.530,76700.00,1637513999999,45338308.62070,50951,34363.37,20317850.47710,0
1637514000000,593.520,594.790,589.400,589.830,41480.04,1637517599999,24550282.30550,36438,20686.57,12243193.46160,0
1637517600000,589.870,591.410,587.220,590.850,26418.32,1637521199999,15573780.96650,26504,12671.11,7471124.03820,0
1637521200000,590.850,592.660,587.930,588.320,22010.66,1637524799999,12986013.26180,21151,9857.55,5814927.09320,0
1637524800000,588.330,593.750,588.210,592.820,19323.89,1637528399999,11426134.43800,20045,10146.67,5999396.52980,0
1637528400000,592.850,595.990,592.190,593.300,30018.33,1637531999999,17836775.10502,29343,13971.62,8302619.84042,0
1637532000000,593.310,594.540,586.660,589.370,30489.36,1637535599999,18004249.35779,26141,13517.51,7985377.00630,0
1637535600000,589.380,591.350,583.150,584.200,45111.30,1637539199999,26516406.66990,34904,20963.40,12322981.04300,0
1637539200000,584.250,585.540,575.400,576.570,81957.94,1637542799999,47493312.24806,60588,36205.03,20978154.02410,0
1637542800000,576.560,579.150,571.110,575.020,65518.43,1637546399999,37666842.59763,48074,31697.24,18225960.41900,0
1637546400000,575.010,575.330,566.050,570.670,69351.20,1637549999999,39558485.66620,47351,31774.21,18128186.47070,0
1637550000000,570.660,572.810,564.450,569.470,61403.64,1637553599999,34934921.34970,44108,28373.51,16146478.24510,0
1637553600000,569.460,572.190,566.880,567.310,36862.09,1637557199999,20996456.86180,31847,17969.88,10236720.04820,0
1637557200000,567.280,569.730,561.460,569.560,63407.94,1637560799999,35863985.01187,44636,31096.55,17594178.08600,0
1637560800000,569.570,569.710,566.040,567.350,28784.53,1637564399999,16343758.58480,28607,13375.62,7594813.91860,0
1637564400000,567.350,572.750,567.010,568.430,39744.23,1637567999999,22659255.41430,33201,20719.29,11814264.73320,0
1637568000000,568.430,572.840,568.420,570.840,28576.41,1637571599999,16315387.35610,26992,14054.37,8024463.14490,0
1637571600000,570.850,575.620,569.330,569.360,47335.09,1637575199999,27107959.77093,36336,22092.65,12657091.10993,0
1637575200000,569.400,574.060,567.790,573.910,32128.47,1637578799999,18357794.37680,27733,15649.06,8943932.83280,0
1637578800000,573.910,574.730,570.840,571.190,29295.46,1637582399999,16784382.92110,26167,13736.70,7870132.28260,0
1637582400000,571.180,577.330,568.610,572.330,58209.18,1637585999999,33331785.28043,43368,29139.78,16686214.92063,0
1637586000000,572.250,584.720,565.730,581.040,135370.33,1637589599999,78161278.00269,80553,64544.39,37273460.14209,0
1637589600000,581.000,584.300,576.120,577.560,62268.13,1637593199999,36110435.69900,44664,29949.74,17371280.47700,0
1637593200000,577.560,580.000,575.260,575.930,46324.71,1637596799999,26768286.65920,33493,21539.17,12447830.52620,0
1637596800000,575.940,577.360,569.360,570.770,77248.99,1637600399999,44203870.50513,55937,39008.15,22318073.53860,0
1637600400000,570.720,571.460,567.370,569.160,42435.28,1637603999999,24162833.38370,34200,21534.19,12262434.77490,0
1637604000000,569.160,569.160,561.650,562.110,48862.47,1637607599999,27620597.32087,37610,22245.86,12577031.21870,0
1637607600000,562.120,565.520,554.510,556.030,99183.53,1637611199999,55439510.39934,62478,46883.83,26210404.81390,0
1637611200000,556.250,559.860,554.210,557.000,50424.70,1637614799999,28114910.77950,38313,26662.01,14867538.98930,0
1637614800000,556.990,561.050,554.220,560.820,62549.56,1637618399999,34868233.98730,41386,32809.03,18292190.66400,0
1637618400000,560.810,564.170,559.330,564.060,26864.35,1637621999999,15088690.21647,21710,14116.82,7928577.32417,0
1637622000000,564.060,564.340,558.490,559.790,41307.22,1637625599999,23174972.79940,30611,18875.48,10587977.86250,0
1637625600000,559.780,568.330,558.160,565.910,54384.21,1637629199999,30663194.07940,41016,26995.32,15222480.09320,0
1637629200000,565.920,567.840,562.540,564.480,37385.23,1637632799999,21126110.98760,27746,17946.18,10141038.94150,0
1637632800000,564.480,566.790,562.660,566.530,36310.09,1637636399999,20503876.55270,22759,18509.17,10454265.54360,0
1637636400000,566.530,569.680,565.110,567.470,36185.69,1637639999999,20537785.74000,25275,17154.72,9736752.95380,0
1637640000000,567.460,568.730,565.170,567.010,26944.39,1637643599999,15267516.74590,21644,12770.52,7235895.70590,0
1637643600000,567.020,567.740,563.550,566.470,34114.41,1637647199999,19286999.46870,23292,16415.26,9281006.76610,0
1637647200000,566.460,568.520,564.240,566.970,33441.06,1637650799999,18925557.63160,23640,15801.18,8942958.14510,0
1637650800000,566.980,567.380,561.480,563.800,45572.36,1637654399999,25687857.49087,26811,21147.07,11922279.60250,0
1637654400000,563.750,567.310,560.340,566.950,52540.25,1637657999999,29626966.14890,33078,27065.24,15264831.19970,0
1637658000000,567.010,576.980,560.280,570.990,132389.87,1637661599999,75395966.44760,74031,63658.76,36260086.31603,0
1637661600000,570.980,586.860,567.890,577.170,175323.09,1637665199999,101658480.17109,94222,88259.23,51164646.28869,0
1637665200000,577.130,580.790,575.000,577.240,69333.74,1637668799999,40058428.39413,47501,35690.26,20617704.01940,0
1637668800000,577.250,580.330,576.060,579.520,46465.04,1637672399999,26877476.81950,34947,24150.33,13968932.63990,0
1637672400000,579.520,591.080,579.290,591.080,104476.16,1637675999999,61255665.99685,66447,53242.19,31216336.62545,0
1637676000000,591.080,605.360,588.320,603.770,154315.34,1637679599999,91984049.41941,97239,75437.97,44956818.41101,0
1637679600000,603.770,604.980,592.540,593.520,127168.51,1637683199999,76074375.90126,76107,53711.20,32132281.43454,0
1637683200000,593.510,601.910,592.010,600.380,92671.74,1637686799999,55424536.67348,59561,47680.27,28517996.33298,0
1637686800000,600.370,601.400,596.000,598.020,56013.02,1637690399999,33548625.41470,37254,25356.95,15191240.90370,0
1637690400000,598.020,600.260,596.650,599.750,37898.53,1637693999999,22669053.22400,28467,20096.52,12021568.37840,0
1637694000000,599.750,605.140,598.430,604.490,46544.50,1637697599999,27998711.97069,34719,22737.30,13680194.86589,0
1637697600000,604.500,605.700,600.780,602.520,58754.22,1637701199999,35451884.27924,39632,27548.08,16621568.32284,0
1637701200000,602.530,602.590,593.630,594.060,61542.91,1637704799999,36769168.30962,43371,22934.20,13699916.54290,0
1637704800000,594.030,595.950,591.560,593.600,29284.52,1637708399999,17401209.62900,27383,13092.10,7779934.03480,0
1637708400000,593.590,594.200,591.000,591.600,38630.82,1637711999999,22898758.97810,23793,19433.81,11519136.85470,0
1637712000000,591.590,594.420,590.040,591.690,39970.75,1637715599999,23678776.49650,30035,19723.81,11687144.13370,0
1637715600000,591.690,593.600,587.000,587.340,61741.94,1637719199999,36410477.01359,34508,29068.34,17147670.21320,0
1637719200000,587.360,588.740,581.000,581.950,92668.81,1637722799999,54158356.58736,48246,43385.10,25358178.69710,0
1637722800000,581.950,583.800,580.480,581.450,42422.48,1637726399999,24695074.92840,29943,19614.39,11418407.17280,0
1637726400000,581.460,585.180,579.570,582.790,56839.41,1637729999999,33111448.32730,39268,26405.99,15386044.29380,0
1637730000000,582.800,585.500,581.760,583.430,33434.13,1637733599999,19517996.63070,28540,16794.88,9806121.96150,0
1637733600000,583.430,591.110,579.190,589.110,77765.12,1637737199999,45474082.28599,43201,40408.03,23634193.35989,0
1637737200000,589.110,589.120,585.320,586.550,45308.71,1637740799999,26601378.46020,32319,22969.83,13486171.45720,0
1637740800000,586.550,591.660,585.100,587.100,67006.66,1637744399999,39408199.53970,38542,35005.74,20587859.14620,0
1637744400000,587.150,592.990,587.020,589.110,49660.85,1637747999999,29289010.34040,35150,25328.73,14938002.55610,0
1637748000000,589.140,591.680,586.910,587.360,39721.12,1637751599999,23406297.98660,30774,19005.27,11202063.77450,0
1637751600000,587.370,591.930,586.970,590.530,38594.23,1637755199999,22770683.42340,29527,19519.15,11516955.48600,0
1637755200000,590.520,593.150,587.670,588.850,49815.25,1637758799999,29408658.20950,31781,22622.61,13357642.92160,0
1637758800000,588.850,591.760,581.440,582.400,90152.01,1637762399999,52906883.90206,49356,40730.20,23906693.93330,0
1637762400000,582.410,584.640,577.310,581.580,105286.98,1637765999999,61196189.78590,59056,48548.80,28223776.49660,0
1637766000000,581.650,594.950,580.840,591.670,107054.47,1637769599999,62959787.33169,60743,52650.03,30961659.86229,0
1637769600000,591.680,593.620,583.890,585.390,75494.31,1637773199999,44410630.69190,44307,36872.38,21690436.29840,0
1637773200000,585.390,588.820,581.000,583.300,51380.24,1637776799999,30018421.92576,35312,24858.76,14526633.86390,0
1637776800000,583.290,589.260,583.200,586.490,41196.01,1637780399999,24154905.67019,30809,19658.23,11523763.98899,0
1637780400000,586.500,587.540,581.580,582.580,39556.40,1637783999999,23095917.10326,28145,19614.67,11452497.94000,0
1637784000000,582.580,588.100,579.370,588.000,44871.46,1637787599999,26193292.56560,34331,19620.43,11457067.28990,0
1637787600000,587.860,589.000,585.850,586.840,29392.37,1637791199999,17261961.64109,25624,12550.21,7371265.40789,0
1637791200000,586.850,589.190,586.800,588.150,21005.27,1637794799999,12347291.50470,21094,10658.24,6265090.86090,0
1637794800000,588.140,592.000,588.140,590.560,35669.76,1637798399999,21055556.26600,29488,17289.11,10206283.44620,0
1637798400000,590.560,599.700,587.670,596.970,102037.01,1637801999999,60764585.70262,56010,55358.86,32973389.30292,0
1637802000000,597.010,604.220,597.010,601.050,79708.49,1637805599999,47912777.29905,46109,42207.60,25371178.01399,0
1637805600000,601.050,603.200,597.920,602.930,42365.65,1637809199999,25452039.32126,31488,21709.58,13048418.34676,0
1637809200000,602.900,615.000,602.310,613.040,107850.82,1637812799999,65647877.99142,72476,58229.56,35436420.87334,0
1637812800000,613.040,614.160,605.210,608.320,81858.20,1637816399999,49882194.36130,51483,31999.09,19491975.33308,0
1637816400000,608.310,610.830,600.600,601.000,73291.31,1637819999999,44383049.46867,44815,31479.70,19080074.35208,0
1637820000000,600.940,604.880,600.350,604.400,50897.40,1637823599999,30679389.01406,34228,22089.04,13317511.93308,0
1637823600000,604.410,612.390,604.080,609.430,48602.10,1637827199999,29555370.69832,37313,26881.73,16347886.48150,0
1637827200000,609.430,613.880,609.250,610.800,62612.32,1637830799999,38298784.36212,39689,31385.25,19199246.54468,0
1637830800000,610.810,619.370,608.670,618.660,91380.13,1637834399999,56087942.35093,56169,46904.78,28795895.64913,0
1637834400000,618.670,636.650,617.670,630.070,230732.42,1637837999999,144734938.30735,131611,131258.98,82342564.22197,0
1637838000000,630.070,640.940,625.120,639.960,162135.25,1637841599999,102760113.25859,95599,77134.92,48913012.93364,0
1637841600000,639.960,641.800,634.140,640.020,112070.76,1637845199999,71507770.94348,68547,57592.93,36748279.15718,0
1637845200000,640.130,640.810,630.500,633.000,96090.75,1637848799999,61008629.30684,58352,39132.74,24857138.80814,0
1637848800000,633.000,638.290,632.970,637.320,56334.93,1637852399999,35818523.46684,39254,30376.60,19317817.94404,0
1637852400000,637.340,644.890,637.200,643.510,96562.19,1637855999999,61933340.55695,64425,49616.28,31822280.49751,0
1637856000000,643.540,647.490,638.240,638.450,96818.90,1637859599999,62170685.15544,62040,45782.09,29402761.86562,0
1637859600000,638.430,642.350,636.250,640.660,55589.19,1637863199999,35533761.28176,44246,27209.89,17394946.56558,0
1637863200000,640.660,642.190,638.180,642.190,33057.18,1637866799999,21161513.73356,25649,14240.05,9118007.84244,0
1637866800000,642.200,642.280,634.660,637.210,44836.57,1637870399999,28598721.66218,30664,18702.86,11930989.05780,0
1637870400000,637.200,638.470,634.000,635.060,30011.79,1637873999999,19089318.21688,24538,14066.58,8947666.08558,0
1637874000000,635.040,637.170,631.730,634.000,38717.20,1637877599999,24576987.96204,30393,19966.58,12675122.25174,0
1637877600000,634.000,639.820,631.100,639.670,37982.46,1637881199999,24148009.81298,29079,20129.57,12800402.06844,0
1637881200000,639.670,644.660,638.080,639.300,43043.38,1637884799999,27596202.78311,32069,21771.93,13959342.13855,0
1637884800000,639.350,642.330,637.280,640.210,52139.44,1637888399999,33372076.68426,33651,26968.05,17263760.49902,0
1637888400000,640.210,654.560,639.360,651.410,107413.28,1637891999999,69792060.46464,67043,56833.97,36922648.78404,0
1637892000000,651.410,658.940,645.510,651.930,120963.18,1637895599999,78957754.92281,72848,60839.75,39728671.70189,0
1637895600000,651.940,652.190,624.530,627.740,285591.79,1637899199999,181754060.18311,129997,119456.29,76040187.50751,0
1637899200000,627.750,631.640,614.950,620.030,195979.34,1637902799999,122081897.38929,89770,89156.05,55553427.92600,0
1637902800000,620.070,623.950,612.890,622.590,109622.34,1637906399999,67831177.13044,63220,56537.43,35002325.90342,0
1637906400000,622.590,624.910,618.120,620.270,59420.77,1637909999999,36906770.12906,37286,25233.18,15673777.62330,0
1637910000000,620.260,620.850,597.900,609.390,220637.32,1637913599999,133972681.65644,107346,101626.91,61696002.01130,0
1637913600000,609.390,610.900,567.000,581.930,585744.63,1637917199999,342217264.87622,283896,271345.24,158479692.72114,0
1637917200000,581.810,585.490,575.000,580.000,240787.25,1637920799999,139936402.00479,113787,121413.68,70594866.03816,0
1637920800000,580.040,580.810,574.300,575.710,128257.34,1637924399999,74105864.96663,69356,64747.59,37420722.15210,0
1637924400000,575.710,582.560,568.400,569.900,170592.27,1637927999999,98001458.76382,88094,80909.54,46496879.83039,0
1637928000000,569.990,585.810,564.490,585.810,204764.52,1637931599999,117756353.26919,103830,102324.72,58882315.49889,0
1637931600000,585.820,594.780,579.820,593.330,266320.08,1637935199999,156452635.32474,114670,146386.71,86013014.12268,0
1637935200000,593.320,595.900,586.970,591.160,141438.73,1637938799999,83603019.81271,73179,66062.13,39054576.66172,0
1637938800000,591.180,591.660,582.990,586.160,82373.81,1637942399999,48341323.88530,49641,36856.92,21631335.23250,0
1637942400000,586.180,593.750,582.080,590.250,84383.58,1637945999999,49592541.08400,51165,40814.30,23999311.52900,0
1637946000000,590.260,595.970,589.200,590.030,62708.74,1637949599999,37161751.69242,45668,29966.56,17759070.72982,0
1637949600000,590.040,592.800,585.950,590.150,40730.69,1637953199999,23998966.29249,30599,19490.94,11485394.43490,0
1637953200000,590.150,594.680,588.870,591.990,30415.02,1637956799999,18025860.56810,26970,14116.52,8365834.75990,0
1637956800000,592.000,593.790,588.820,593.410,39031.48,1637960399999,23081927.26030,26810,18678.42,11047341.79560,0
1637960400000,593.400,594.970,588.460,588.800,47161.59,1637963999999,27914585.54190,29800,23070.74,13656012.70490,0
1637964000000,588.820,594.900,588.010,590.340,41147.80,1637967599999,24344675.81850,28818,20816.21,12311290.15070,0
1637967600000,590.320,594.240,583.360,587.710,77093.13,1637971199999,45334628.06290,43492,37896.64,22283249.47060,0
1637971200000,587.650,594.990,584.500,589.550,74811.91,1637974799999,44217214.12200,51168,35192.22,20799557.80920,0
1637974800000,589.570,592.600,585.700,588.860,43257.31,1637978399999,25469934.81440,29337,20954.02,12333652.01610,0
1637978400000,588.850,593.830,588.820,593.660,30284.15,1637981999999,17929755.15260,26053,14020.68,8300492.99170,0
1637982000000,593.650,595.900,591.100,591.470,38375.36,1637985599999,22780246.68202,29746,19382.48,11506909.33632,0
1637985600000,591.470,594.320,589.780,593.330,36425.30,1637989199999,21569911.57820,27706,17599.01,10422665.21230,0
1637989200000,593.340,594.730,588.730,589.020,27462.46,1637992799999,16267025.21580,23626,11297.69,6694493.22090,0
1637992800000,589.020,592.210,583.900,585.360,43930.44,1637996399999,25861334.23029,30344,19660.23,11578740.68320,0
1637996400000,585.320,591.640,584.760,591.290,42128.01,1637999999999,24780116.81210,28934,21656.63,12739187.71780,0
1638000000000,591.290,606.610,591.230,605.480,120316.27,1638003599999,72265643.72289,67328,61160.00,36725410.09457,0
1638003600000,605.480,608.580,596.680,597.540,103374.71,1638007199999,62288895.56998,53657,48220.64,29050825.28102,0
1638007200000,597.540,603.000,594.170,601.180,92685.18,1638010799999,55424289.21733,52880,45143.10,27004793.69731,0
1638010800000,601.190,604.640,597.750,599.030,62508.18,1638014399999,37567750.17880,39835,29651.64,17822178.29522,0
1638014400000,599.030,604.000,597.480,603.620,53533.78,1638017999999,32183362.34200,37443,26988.90,16222892.13930,0
1638018000000,603.620,613.630,601.020,610.560,110663.24,1638021599999,67420365.58176,60559,53535.31,32618175.98384,0
1638021600000,610.570,613.410,604.550,606.680,82302.51,1638025199999,50157269.15202,46485,38650.30,23561157.09180,0
1638025200000,606.680,610.730,605.320,606.820,45688.67,1638028799999,27797572.53110,34504,21968.68,13367070.52734,0
1638028800000,606.810,618.750,606.360,613.570,107710.80,1638032399999,66062540.65223,59525,54582.17,33474571.09221,0
1638032400000,613.570,621.160,613.570,618.780,84351.05,1638035999999,52144603.49628,54529,40954.34,25323196.59402,0
1638036000000,618.790,618.900,612.590,617.820,58726.18,1638039599999,36138947.11012,36639,28233.61,17373554.14612,0
1638039600000,617.820,618.100,609.060,609.290,45916.69,1638043199999,28155782.76322,35464,20967.07,12859372.34580,0
1638043200000,609.290,615.820,600.010,600.990,93761.72,1638046799999,56982634.84460,55056,42413.91,25780326.34189,0
1638046800000,600.990,606.240,594.500,604.880,119575.82,1638050399999,71668224.55089,72689,58154.10,34873119.34729,0
1638050400000,604.750,609.400,604.010,607.330,43886.09,1638053999999,26617618.38362,37781,20769.77,12597838.63250,0
1638054000000,607.340,607.550,595.560,600.190,79715.20,1638057599999,47887229.17187,47361,34685.76,20827758.63358,0
1638057600000,600.180,604.340,593.650,603.230,92363.93,1638061199999,55333308.95551,54567,45725.58,27401610.41581,0
1638061200000,603.230,603.340,585.340,588.640,88302.25,1638064799999,52298911.66929,57740,38282.27,22675104.19710,0
1638064800000,588.560,591.020,572.660,583.670,171176.43,1638068399999,99474360.17545,100217,79494.66,46204076.77516,0
1638068400000,583.650,583.750,576.360,579.820,68592.12,1638071999999,39789524.12280,44343,33084.84,19191251.52200,0
1638072000000,579.820,582.700,575.220,577.070,66203.06,1638075599999,38309603.14060,41076,30725.40,17782276.85440,0
1638075600000,577.020,586.620,575.490,585.140,69215.80,1638079199999,40316452.36580,42935,33973.62,19794640.01630,0
1638079200000,585.100,588.950,581.090,588.110,41648.03,1638082799999,24392173.95829,28899,22168.88,12983785.85949,0
1638082800000,588.100,593.710,585.720,590.750,66994.31,1638086399999,39557414.17640,43249,34893.07,20604171.46140,0
1638086400000,590.750,592.920,585.480,587.890,47423.85,1638089999999,27916518.49300,33075,21972.75,12939403.74170,0
1638090000000,587.890,598.210,582.010,596.050,94901.74,1638093599999,56057296.30442,58758,46309.72,27352790.34032,0
1638093600000,596.010,602.670,592.930,598.860,77743.42,1638097199999,46489713.24843,49287,40097.27,23978784.91863,0
1638097200000,598.850,602.400,595.100,596.860,92638.42,1638100799999,55515414.35911,46995,47092.34,28227091.11059,0
1638100800000,596.860,599.990,594.020,597.220,43728.42,1638104399999,26114270.85802,34343,21331.27,12740609.77200,0
1638104400000,597.210,598.340,594.040,596.160,38106.37,1638107999999,22708834.88970,29271,16503.47,9836554.63690,0
1638108000000,596.160,598.360,589.410,595.220,62523.97,1638111599999,37162754.91320,43309,29271.96,17408848.73250,0
1638111600000,595.230,595.770,590.210,593.460,36524.50,1638115199999,21670360.05010,28368,16324.45,9682852.98570,0
1638115200000,593.450,595.220,584.520,589.170,62941.56,1638118799999,37056151.79739,42593,28815.56,16963149.04820,0
1638118800000,589.220,591.260,578.860,583.400,76623.45,1638122399999,44750933.16946,53344,33611.14,19626303.18740,0
1638122400000,583.430,586.800,571.800,586.040,119424.77,1638125999999,69315241.44469,80476,57260.03,33241933.03536,0
1638126000000,586.040,592.160,583.790,589.150,73512.78,1638129599999,43318388.78019,51486,36456.48,21481945.38329,0
1638129600000,589.160,595.540,589.150,594.440,51764.54,1638133199999,30676935.77822,40221,26655.92,15797738.67492,0
1638133200000,594.440,609.380,594.440,607.870,103940.95,1638136799999,62628495.84075,70706,54804.26,33023240.65983,0
1638136800000,607.900,610.460,602.400,602.730,82504.51,1638140399999,50023471.98530,56002,38211.75,23177231.01720,0
1638140400000,602.740,612.990,602.730,611.520,90431.31,1638143999999,55179486.37886,57868,45789.88,27932840.62872,0
1638144000000,611.450,618.880,609.630,613.450,105316.58,1638147599999,64655278.32059,64403,51640.74,31708232.03873,0
1638147600000,613.450,618.210,611.230,614.080,65402.67,1638151199999,40169786.12900,41668,32669.81,20064381.54522,0
1638151200000,614.130,614.990,606.000,606.870,49198.02,1638154799999,30058741.30514,32728,19567.90,11960457.55900,0
1638154800000,606.870,609.330,602.250,608.880,61640.54,1638158399999,37307245.15090,41773,29425.10,17812071.09474,0
1638158400000,608.880,613.320,607.550,608.270,48752.03,1638161999999,29734810.23032,36676,22308.76,13606054.91624,0
1638162000000,608.260,610.210,607.290,608.990,26087.90,1638165599999,15881177.56054,22063,13888.98,8455343.75310,0
1638165600000,608.980,612.450,608.000,612.040,30234.32,1638169199999,18449958.27058,25278,14286.59,8717790.77094,0
1638169200000,612.040,620.000,611.660,618.160,71409.18,1638172799999,44068638.07485,45174,34460.24,21264707.15495,0
1638172800000,618.200,619.730,610.410,613.660,59852.14,1638176399999,36761314.62490,41832,28636.48,17587457.85220,0
1638176400000,613.700,615.780,604.600,607.430,70986.44,1638179999999,43281605.31554,45715,29828.44,18192307.16890,0
1638180000000,607.460,612.320,606.660,610.570,49246.12,1638183599999,30024991.00896,40323,22427.50,13672410.09312,0
1638183600000,610.570,615.740,610.410,611.410,49244.23,1638187199999,30197915.83507,35293,22849.78,14011979.25099,0
1638187200000,611.410,616.380,611.100,614.920,45802.69,1638190799999,28147004.06282,33719,21591.93,13270934.11952,0
1638190800000,614.920,627.680,614.220,624.070,121553.29,1638194399999,75543281.81150,77065,65398.35,40646204.54446,0
1638194400000,624.070,626.220,617.510,619.400,74121.94,1638197999999,46052041.49776,48741,33770.23,20987328.32238,0
1638198000000,619.420,620.220,614.210,619.460,53019.64,1638201599999,32706478.61403,38162,26202.16,16169294.48020,0
1638201600000,619.420,624.700,618.750,624.030,56875.68,1638205199999,35369660.78966,40795,27374.85,17024016.80920,0
1638205200000,624.080,629.710,621.150,623.820,97844.62,1638208799999,61280398.92037,63823,45879.43,28742538.45267,0
1638208800000,623.880,628.080,621.000,621.820,50692.99,1638212399999,31666842.89758,38707,23980.92,14984952.71920,0
1638212400000,621.840,623.710,616.650,617.320,55366.17,1638215999999,34364180.98544,35977,23554.35,14617949.40520,0
1638216000000,617.330,621.630,616.200,620.580,37253.58,1638219599999,23067096.69066,29896,19513.91,12085339.54168,0
1638219600000,620.580,625.580,619.790,624.750,25877.53,1638223199999,16137675.73580,23584,13170.90,8214162.36640,0
1638223200000,624.800,625.170,621.450,623.260,24711.96,1638226799999,15399645.23190,21705,10431.85,6500115.63772,0
1638226800000,623.250,628.080,621.120,624.250,53548.65,1638230399999,33465355.33124,35232,29036.33,18149498.71732,0
1638230400000,624.250,633.450,624.160,633.280,96592.18,1638233999999,60784140.11121,72266,47345.34,29792917.41347,0
1638234000000,633.290,634.990,622.020,622.960,92543.29,1638237599999,58128175.69422,61726,44735.34,28107969.28518,0
1638237600000,623.080,627.690,622.440,624.780,36058.03,1638241199999,22539042.17282,31237,19231.56,12022431.91854,0
1638241200000,624.780,625.610,612.380,618.320,80336.61,1638244799999,49693099.60479,51721,34222.76,21172164.64154,0
1638244800000,618.330,619.800,615.290,618.180,48608.66,1638248399999,30021036.57922,33105,23178.65,14318488.94640,0
1638248400000,618.180,618.550,608.300,608.930,73575.01,1638251999999,45132485.88628,49283,31042.28,19043255.12760,0
1638252000000,608.840,615.710,603.760,615.360,104543.96,1638255599999,63678748.57081,65254,50124.89,30533938.90929,0
1638255600000,615.370,617.990,609.400,614.240,55386.64,1638259199999,34020561.86800,39484,26970.84,16568447.47102,0
1638259200000,614.240,619.770,608.780,614.700,63772.06,1638262799999,39173362.79378,45730,31663.19,19453687.23146,0
1638262800000,614.680,617.460,609.160,616.410,60017.49,1638266399999,36784509.18904,45077,28957.36,17752799.90240,0
1638266400000,616.520,620.600,612.800,619.800,61895.41,1638269999999,38138578.97326,47827,31200.35,19229609.71572,0
1638270000000,619.790,627.770,617.750,626.170,92359.24,1638273599999,57489990.02120,65041,45654.91,28426778.14388,0
1638273600000,626.200,632.620,623.710,624.190,116883.49,1638277199999,73450837.86165,74586,57821.72,36353737.52931,0
1638277200000,624.220,628.960,619.560,628.450,82951.51,1638280799999,51759082.95279,50812,43007.25,26840872.97535,0
1638280800000,628.470,630.660,624.620,629.590,73421.08,1638284399999,46100423.70926,50402,36978.62,23223876.02410,0
1638284400000,629.610,635.400,618.550,618.550,134702.49,1638287999999,84757403.04634,86687,61971.25,39020116.80334,0
1638288000000,618.670,626.650,612.410,618.680,172305.15,1638291599999,106798508.30345,101816,84086.63,52132105.92114,0
1638291600000,618.660,623.890,613.080,621.560,87096.96,1638295199999,53900189.12139,52865,40922.32,25329632.51174,0
1638295200000,621.530,627.400,619.500,627.110,52332.73,1638298799999,32620854.31370,39965,25117.04,15658571.18472,0
1638298800000,627.080,627.390,620.610,623.760,39847.49,1638302399999,24844830.96332,36024,18362.13,11447509.76712,0
1638302400000,623.770,625.670,620.060,622.590,38892.25,1638305999999,24216057.38350,31845,18208.89,11339072.77788,0
1638306000000,622.570,626.160,618.050,620.260,41039.53,1638309599999,25525736.93716,32999,20115.75,12510883.06520,0
1638309600000,620.250,627.000,619.330,626.410,28431.15,1638313199999,17753827.52310,27002,12399.89,7741201.53818,0
1638313200000,626.320,629.170,621.710,622.590,61112.28,1638316799999,38240975.36961,38642,28583.89,17883420.18533,0
1638316800000,622.650,630.170,620.480,629.750,67558.25,1638320399999,42340779.06023,44514,31178.58,19540882.82285,0
1638320400000,629.760,629.850,625.400,628.900,39939.91,1638323999999,25066658.50854,32617,19113.45,11996236.16994,0
1638324000000,628.910,634.660,627.560,633.290,59212.42,1638327599999,37370859.89166,36268,33373.96,21062803.47804,0
1638327600000,633.310,636.470,629.890,632.420,68215.49,1638331199999,43195680.26202,41043,32263.92,20434084.59464,0
1638331200000,632.410,633.000,628.950,630.630,37981.79,1638334799999,23964471.38672,27595,18343.59,11575614.98730,0
1638334800000,630.660,634.330,626.750,630.750,54426.88,1638338399999,34317584.84985,41318,29775.37,18774024.02946,0
1638338400000,630.750,631.280,626.770,630.050,39104.56,1638341999999,24590318.50478,29218,19423.32,12217550.50958,0
1638342000000,630.020,637.710,629.380,637.400,66517.36,1638345599999,42174841.61870,41938,36534.47,23170876.88816,0
1638345600000,637.390,644.410,633.500,636.850,259974.54,1638349199999,165920906.48593,96388,123571.70,78872039.87131,0
1638349200000,636.840,648.820,633.650,648.450,197001.97,1638352799999,125876449.14107,71733,100945.73,64521880.88845,0
1638352800000,648.360,650.750,640.650,641.910,95980.94,1638356399999,61942128.12943,62640,46629.09,30093268.21282,0
1638356400000,641.910,643.370,637.770,639.460,68007.10,1638359999999,43547326.90734,47866,32647.73,20908341.45396,0
1638360000000,639.420,644.950,635.500,637.700,64423.93,1638363599999,41240071.35594,41476,30498.68,19533546.79190,0
1638363600000,637.760,646.050,637.280,644.820,59641.62,1638367199999,38320105.33315,45489,29139.15,18722125.40201,0
1638367200000,644.830,650.000,644.130,647.860,74652.93,1638370799999,48344998.74884,52255,36540.88,23666879.74672,0
1638370800000,647.860,649.500,644.270,647.890,62053.91,1638374399999,40125293.56560,41249,30179.67,19516366.38898,0
1638374400000,647.930,648.830,642.740,643.290,55035.16,1638377999999,35550158.23006,35344,24384.83,15753346.13670,0
1638378000000,643.290,645.440,639.260,639.460,41282.45,1638381599999,26516854.91765,32400,20207.40,12985163.47516,0
1638381600000,639.470,641.390,635.180,635.880,49467.91,1638385199999,31559455.80198,33392,20493.46,13078422.97840,0
1638385200000,635.910,638.630,631.250,636.280,59141.55,1638388799999,37538109.94202,42531,29733.44,18874542.62684,0
1638388800000,636.270,636.370,624.000,626.000,82812.07,1638392399999,52116481.71973,54449,37036.74,23314849.84176,0
1638392400000,626.050,627.220,619.360,623.960,89395.33,1638395999999,55715006.20830,59389,43602.04,27184829.60400,0
1638396000000,623.990,625.350,619.230,624.740,50712.49,1638399599999,31571945.07434,36947,26146.91,16283088.99318,0
1638399600000,624.740,628.440,623.630,627.450,52158.58,1638403199999,32674973.65480,36956,28068.76,17581862.99508,0
1638403200000,627.450,627.470,619.360,623.800,65047.39,1638406799999,40542008.48050,41198,33043.89,20594137.21484,0
1638406800000,623.800,629.420,620.000,627.670,57356.17,1638410399999,35861688.34641,37178,28865.68,18053227.83965,0
1638410400000,627.660,628.140,622.000,622.280,39630.10,1638413999999,24739013.82884,28168,18905.51,11803634.68656,0
1638414000000,622.290,622.290,605.500,611.610,170180.99,1638417599999,104034026.90781,100698,77814.97,47561335.99226,0
1638417600000,611.620,618.570,610.890,616.810,63342.49,1638421199999,38978647.62005,38027,30591.70,18823170.72451,0
1638421200000,616.820,621.420,616.000,619.710,46944.63,1638424799999,29077568.33486,32530,23079.75,14297563.51488,0
1638424800000,619.720,622.410,616.280,622.410,41380.23,1638428399999,25619256.66168,28944,20506.45,12698358.12278,0
1638428400000,622.420,627.880,621.600,627.750,63621.67,1638431999999,39770751.94198,42731,30147.66,18847736.88146,0
1638432000000,627.750,630.950,621.310,621.430,89160.80,1638435599999,55857378.80125,59395,43470.67,27246652.70321,0
1638435600000,621.430,624.580,619.560,623.380,44445.47,1638439199999,27648394.20614,37308,20512.55,12762087.69748,0
1638439200000,623.350,625.200,619.320,620.990,47956.43,1638442799999,29819141.84176,33133,22082.49,13734332.47090,0
1638442800000,620.980,623.000,615.700,622.020,62402.10,1638446399999,38665295.97862,43239,31904.47,19770563.68878,0
1638446400000,622.050,626.410,619.020,623.960,81750.95,1638449999999,50942432.15118,51217,38719.63,24130723.55500,0
1638450000000,623.970,625.340,618.100,621.590,53650.88,1638453599999,33336915.61824,37003,25067.82,15577615.29738,0
1638453600000,621.550,628.220,619.330,627.080,68903.51,1638457199999,43033043.51382,45074,37829.70,23622973.22380,0
1638457200000,627.140,630.530,617.360,623.170,104729.20,1638460799999,65247411.28263,65580,50512.38,31474471.32263,0
1638460800000,623.230,624.240,615.300,619.490,59216.87,1638464399999,36688978.75061,41270,27725.64,17183677.75170,0
1638464400000,619.490,621.180,617.200,620.220,36704.55,1638467999999,22731864.93942,29607,17700.05,10961379.89678,0
1638468000000,620.220,620.430,615.650,619.960,34749.55,1638471599999,21475199.87650,27836,16676.83,10307003.65322,0
1638471600000,619.930,621.490,618.120,619.570,31814.30,1638475199999,19724366.74708,25803,15385.95,9539610.68612,0
1638475200000,619.670,624.130,618.580,623.160,27429.15,1638478799999,17055756.05862,25583,13481.14,8383192.56682,0
1638478800000,623.180,625.410,621.380,624.690,25141.55,1638482399999,15685429.38592,20225,11443.75,7141535.92782,0
1638482400000,624.690,625.230,622.010,624.070,24020.66,1638485999999,14982679.91380,18812,12170.62,7589290.16302,0
1638486000000,624.060,624.400,618.840,620.370,25601.91,1638489599999,15916667.31964,21735,12702.53,7897748.37670,0
1638489600000,620.370,620.870,617.020,617.030,36175.44,1638493199999,22383302.98190,29181,15733.53,9734500.64970,0
1638493200000,617.030,618.690,612.570,614.490,64396.16,1638496799999,39620679.48803,34569,27234.17,16761968.76078,0
1638496800000,614.490,616.390,609.360,611.980,53136.45,1638500399999,32550111.76102,33640,24896.46,15255689.99288,0
1638500400000,611.980,615.450,610.430,613.230,33814.71,1638503999999,20733779.51544,24148,17124.45,10501855.36964,0
1638504000000,613.220,617.980,612.730,615.960,35828.79,1638507599999,22067750.51296,26901,17885.01,11015475.68372,0
1638507600000,615.950,619.500,613.440,617.710,43699.06,1638511199999,26955464.44276,29610,20331.94,12541663.24822,0
1638511200000,617.720,620.400,617.440,619.980,28619.01,1638514799999,17712607.32230,23731,14006.64,8669079.86990,0
1638514800000,619.980,622.220,617.000,622.220,47901.27,1638518399999,29682072.02288,28776,24579.72,15235106.56752,0
1638518400000,622.230,622.450,618.990,620.400,35573.43,1638521999999,22081386.24252,27790,16961.14,10527217.08888,0
1638522000000,620.400,621.370,618.480,620.950,25416.46,1638525599999,15751265.95166,21538,11070.47,6861057.16924,0
1638525600000,620.950,625.290,620.620,622.790,51541.09,1638529199999,32108462.11308,40590,25257.67,15734291.88270,0
1638529200000,622.800,625.080,622.760,624.800,32532.78,1638532799999,20307806.81262,29036,14865.07,9279154.11062,0
1638532800000,624.830,628.290,623.660,624.300,51387.87,1638536399999,32183236.62326,37900,26216.15,16420937.15610,0
1638536400000,624.310,626.920,621.640,622.470,57355.65,1638539999999,35822577.39904,38766,26382.87,16479844.87124,0
1638540000000,622.460,623.400,615.000,616.280,64781.79,1638543599999,40122023.63209,41691,30502.32,18892980.48230,0
1638543600000,616.280,617.000,606.090,608.000,134563.57,1638547199999,82244271.28882,78869,59399.68,36303708.32862,0
1638547200000,607.940,607.940,595.000,598.890,201526.32,1638550799999,121182871.84426,119413,92725.35,55764989.46189,0
1638550800000,598.880,604.670,595.050,602.090,85683.49,1638554399999,51490161.98279,58457,43688.03,26258930.45623,0
1638554400000,602.080,604.310,597.120,602.260,57424.10,1638557999999,34547904.16246,42117,26762.87,16101656.15590,0
1638558000000,602.220,602.410,590.090,591.340,93509.34,1638561599999,55626269.77912,65546,41335.31,24595702.88080,0
1638561600000,591.390,594.440,570.770,593.640,297883.15,1638565199999,174445518.62223,160973,140165.96,82181453.83585,0
1638565200000,593.670,599.650,592.590,596.030,87622.56,1638568799999,52336368.10252,49532,40853.55,24397751.53642,0
1638568800000,596.010,597.260,591.230,591.880,43647.82,1638572399999,25932785.07800,30951,19461.76,11565636.62660,0
1638572400000,591.870,598.670,591.870,595.170,44129.46,1638575999999,26280272.04550,29104,22577.49,13444508.15810,0
1638576000000,595.180,596.290,580.000,581.160,76737.04,1638579599999,45094526.60955,54906,33544.96,19713841.06210,0
1638579600000,581.140,587.460,576.250,586.500,97839.14,1638583199999,56853573.11720,63288,45000.39,26159351.80520,0
1638583200000,586.490,588.890,582.370,587.000,41425.77,1638586799999,24259883.91079,34073,19528.96,11437128.02679,0
1638586800000,587.000,587.110,570.830,571.050,77690.09,1638590399999,44992606.26449,50982,29745.41,17239225.24240,0
1638590400000,571.050,579.300,537.750,546.750,250428.53,1638593999999,140050323.26580,136165,104686.24,58620324.62372,0
1638594000000,546.950,550.950,484.180,538.590,915750.58,1638597599999,480758933.68741,429095,427003.43,224489345.44430,0
1638597600000,538.460,543.800,528.110,535.450,252558.37,1638601199999,135569645.92020,128565,123201.68,66161032.29873,0
1638601200000,535.460,539.290,526.270,536.050,146730.31,1638604799999,78270053.80537,80793,75611.64,40351059.69605,0
1638604800000,535.980,544.740,532.940,541.020,109298.31,1638608399999,59051092.13728,65539,50471.80,27280430.15948,0
1638608400000,541.030,543.900,536.430,541.070,75762.92,1638611999999,40880665.21910,49262,35959.03,19405490.68620,0
1638612000000,541.070,542.550,532.290,537.010,87884.75,1638615599999,47230002.04435,56841,40064.56,21531401.48480,0
1638615600000,536.980,537.250,523.810,531.460,109225.24,1638619199999,57866776.16052,64088,51582.27,27335460.47880,0
1638619200000,531.390,549.000,531.350,545.160,110677.90,1638622799999,60117799.66894,66060,54024.86,29340202.29584,0
1638622800000,545.170,548.650,539.260,548.310,77246.42,1638626399999,42106304.50529,50552,36960.25,20152727.18351,0
1638626400000,548.310,561.710,547.000,560.700,120274.23,1638629999999,66721572.96994,71457,60464.19,33537614.88004,0
1638630000000,560.700,568.290,559.310,562.250,101524.51,1638633599999,57188773.09757,71961,48895.87,27545142.89747,0
1638633600000,562.210,564.260,553.680,555.310,72477.42,1638637199999,40545379.61094,48449,31488.07,17621655.13980,0
1638637200000,555.310,562.280,554.930,560.250,48475.12,1638640799999,27091754.02637,33333,24174.44,13511012.56527,0
1638640800000,560.240,565.190,559.300,563.960,42659.95,1638644399999,24032915.12710,32712,21157.50,11921756.56830,0
1638644400000,563.960,569.470,561.880,567.230,47968.80,1638647999999,27176151.41760,35696,23459.65,13292171.54080,0
1638648000000,567.230,570.270,563.090,566.210,48692.75,1638651599999,27613453.98230,38868,23313.24,13221168.59670,0
1638651600000,566.210,567.300,558.530,561.760,46064.19,1638655199999,25934169.07357,36652,20494.26,11543257.98120,0
1638655200000,561.820,565.120,560.030,563.920,40960.30,1638658799999,23034820.75560,27504,19220.44,10810908.78440,0
1638658800000,563.910,570.160,563.050,568.070,62968.19,1638662399999,35691420.03850,36988,29282.14,16597131.54520,0
1638662400000,568.070,574.420,555.610,560.650,95463.44,1638665999999,54069615.05517,63957,45789.90,25945086.16920,0
1638666000000,560.610,562.270,554.680,559.680,57241.47,1638669599999,31965741.46391,37296,29169.72,16290667.53017,0
1638669600000,559.680,564.390,557.580,560.660,34633.48,1638673199999,19425581.94680,29573,15963.53,8953834.08970,0
1638673200000,560.650,566.850,557.560,565.190,35218.98,1638676799999,19822872.20910,28677,18031.81,10150831.43010,0
1638676800000,565.200,566.200,560.840,562.510,34766.51,1638680399999,19576388.74970,31784,16174.79,9107549.70910,0
1638680400000,562.510,572.350,562.240,571.740,44296.38,1638683999999,25143449.78670,35001,22637.82,12851017.99670,0
1638684000000,571.730,574.170,568.290,572.970,37278.70,1638687599999,21295762.86460,34673,18199.77,10398314.87740,0
1638687600000,572.870,574.320,570.270,573.450,46236.22,1638691199999,26448158.34570,33809,20635.82,11803560.30420,0
1638691200000,573.470,581.630,571.200,579.510,75768.80,1638694799999,43708712.42153,50972,36489.29,21047021.02343,0
1638694800000,579.520,579.660,569.050,571.570,73660.59,1638698399999,42238258.18900,55849,33217.53,19045077.89940,0
1638698400000,571.540,577.600,570.660,574.270,39051.67,1638701999999,22449031.67390,36381,18816.48,10815727.38910,0
1638702000000,574.280,576.730,569.500,572.750,35904.85,1638705599999,20582018.89330,35861,16979.49,9734266.71750,0
1638705600000,572.690,578.230,569.610,575.780,49989.71,1638709199999,28762861.46840,38786,24661.46,14191083.14060,0
1638709200000,575.790,576.230,570.880,571.910,43945.41,1638712799999,25215542.86650,32157,18031.81,10344101.81620,0
1638712800000,571.900,572.640,562.000,563.170,93806.12,1638716399999,53066168.88950,65319,42997.15,24322506.12230,0
1638716400000,563.150,567.160,541.100,547.470,188695.94,1638719999999,104033735.65001,114231,90749.55,50018438.31591,0
1638720000000,547.440,555.860,545.850,551.640,123400.80,1638723599999,68161278.61574,75440,62040.53,34276192.28994,0
1638723600000,551.650,560.770,548.300,558.120,67881.69,1638727199999,37740085.02485,46616,34566.29,19223512.47534,0
1638727200000,558.120,558.360,552.720,553.470,38538.68,1638730799999,21403333.32530,32856,18154.21,10082624.81990,0
1638730800000,553.460,554.390,545.900,553.470,52223.87,1638734399999,28693210.15761,38426,24724.33,13583998.73060,0
1638734400000,553.470,556.480,548.160,553.550,39011.71,1638737999999,21590827.96199,35657,20007.90,11072590.50668,0
1638738000000,553.550,556.780,546.910,552.970,48657.34,1638741599999,26845637.60015,37856,24328.17,13421694.82974,0
1638741600000,552.880,554.450,547.840,554.320,34475.14,1638745199999,19013994.11621,29919,17255.31,9516683.40980,0
1638745200000,554.320,559.450,551.090,557.650,43195.61,1638748799999,23994679.80754,37793,22131.35,12292966.13454,0
1638748800000,557.640,557.970,536.890,540.880,103301.35,1638752399999,56191707.58959,64999,48080.85,26152715.24260,0
1638752400000,540.880,546.550,536.670,544.250,67506.99,1638755999999,36591731.17980,45851,33152.45,17970284.73420,0
1638756000000,544.260,548.990,543.190,545.560,53457.85,1638759599999,29218181.01361,32082,25109.46,13724530.00901,0
1638759600000,545.550,550.420,545.270,548.690,36935.40,1638763199999,20222441.79340,27810,18847.18,10319802.60490,0
1638763200000,548.640,561.000,548.360,554.340,79011.93,1638766799999,43840254.68254,49042,44512.38,24706877.87454,0
1638766800000,554.360,556.220,546.130,546.140,42666.66,1638770399999,23520865.09901,33771,20184.45,11131766.20480,0
1638770400000,546.140,552.530,542.350,542.570,65377.41,1638773999999,35824206.91070,57431,31540.30,17287526.31580,0
1638774000000,542.610,542.670,533.220,542.200,119193.04,1638777599999,64224472.80281,79751,53877.42,29032607.71448,0
1638777600000,542.150,564.290,542.150,557.300,352775.75,1638781199999,196096821.89876,173353,179849.13,99937964.61150,0
1638781200000,557.290,561.140,546.000,550.850,177545.82,1638784799999,98347658.48231,109695,83678.82,46359366.83340,0
1638784800000,550.850,559.580,545.750,547.930,118309.53,1638788399999,65371055.21055,84628,56156.60,31040573.51594,0
1638788400000,547.920,557.060,537.370,555.610,165255.05,1638791999999,90364119.12813,113074,80212.38,43866848.02705,0
1638792000000,555.610,559.490,550.130,555.090,111944.96,1638795599999,62215739.05380,77833,54392.71,30236461.06740,0
1638795600000,555.030,562.940,550.020,555.770,111450.41,1638799199999,61952852.67681,74879,59850.14,33269713.56427,0
1638799200000,555.780,559.990,550.280,555.730,92098.82,1638802799999,51123431.43370,69012,46399.62,25761178.36110,0
1638802800000,555.720,570.760,552.830,570.470,106134.61,1638806399999,59860236.28037,88248,55982.03,31573637.52387,0
1638806400000,570.470,573.780,566.800,571.590,86557.19,1638809999999,49374992.63060,76335,43827.21,25007367.91130,0
1638810000000,571.600,572.990,564.530,566.440,53713.72,1638813599999,30552861.84590,55122,24190.31,13767032.68450,0
1638813600000,566.450,568.790,563.320,568.110,37752.84,1638817199999,21377386.39130,42895,18761.47,10625355.10610,0
1638817200000,568.110,572.000,568.110,569.560,38979.18,1638820799999,22229369.60820,35898,21823.91,12446084.11420,0
1638820800000,569.570,573.720,568.770,570.950,35666.91,1638824399999,20378274.05060,35104,17205.77,9831499.26750,0
1638824400000,571.020,587.670,570.800,583.790,103343.04,1638827999999,59968326.89799,83359,52067.72,30212328.56929,0
1638828000000,583.690,592.690,583.580,589.140,102524.40,1638831599999,60408324.38249,73401,47842.87,28193598.78219,0
1638831600000,589.140,591.820,583.930,586.800,67107.73,1638835199999,39392471.88400,49816,29428.66,17278207.17660,0
1638835200000,586.770,588.860,581.240,587.670,73763.99,1638838799999,43186758.62735,54198,36060.28,21120010.49589,0
1638838800000,587.670,592.590,584.100,587.670,102189.58,1638842399999,60159820.41140,63271,51478.95,30307161.38200,0
1638842400000,587.670,591.480,581.600,583.950,59525.83,1638845999999,34917352.52496,43416,25148.32,14756614.62580,0
1638846000000,583.960,589.670,583.530,586.600,35727.41,1638849599999,20983746.22349,39568,16252.32,9544676.29169,0
1638849600000,586.610,590.880,585.140,587.780,43476.76,1638853199999,25578331.42020,46828,19057.82,11213155.33960,0
1638853200000,587.760,589.530,585.080,585.430,31229.02,1638856799999,18339566.84800,42303,14769.27,8672183.63670,0
1638856800000,585.280,589.510,585.210,589.060,30787.96,1638860399999,18093172.44900,43513,14535.56,8542994.22490,0
1638860400000,589.060,589.740,583.400,584.420,43880.74,1638863999999,25736590.52380,46016,18769.76,11011457.16720,0
1638864000000,584.420,588.740,581.240,588.140,69304.29,1638867599999,40519825.38215,52210,34685.67,20278562.51439,0
1638867600000,588.140,591.100,585.830,588.610,59901.59,1638871199999,35247889.97770,53235,28803.15,16952284.99180,0
1638871200000,588.610,589.960,586.000,588.440,37312.02,1638874799999,21949790.78520,41127,17025.89,10017155.13020,0
1638874800000,588.480,590.090,585.000,587.400,52355.93,1638878399999,30753817.51170,43231,24556.98,14428709.71690,0
1638878400000,587.390,588.860,574.000,577.270,97210.75,1638881999999,56377626.46099,74737,40329.01,23382810.59610,0
1638882000000,577.300,581.880,576.720,579.000,49919.26,1638885599999,28926449.48556,39849,23111.71,13392943.58086,0
1638885600000,578.980,587.300,578.110,587.300,46346.37,1638889199999,27043962.01670,47175,22439.27,13094906.00310,0
1638889200000,587.280,589.820,584.530,585.900,73888.15,1638892799999,43417815.07789,55198,37094.34,21799127.62669,0
1638892800000,585.910,587.790,577.580,581.780,61255.20,1638896399999,35704535.79656,48741,27431.24,15992226.13990,0
1638896400000,581.780,582.790,575.610,580.460,50280.31,1638899999999,29128242.67700,37797,24638.18,14274353.52150,0
1638900000000,580.460,581.370,576.890,578.690,28249.68,1638903599999,16354518.95940,26850,13475.62,7802241.65930,0
1638903600000,578.690,582.000,575.030,580.000,32623.13,1638907199999,18889787.84919,32291,17553.23,10165418.02746,0
1638907200000,579.990,581.770,573.020,576.890,47212.73,1638910799999,27230298.65463,42033,23457.64,13532044.32690,0
1638910800000,576.950,580.620,574.990,577.020,34224.45,1638914399999,19795801.99470,33324,17146.98,9918565.48260,0
1638914400000,577.000,578.360,571.450,573.290,48899.02,1638917999999,28086454.64670,38489,22916.90,13162583.72400,0
1638918000000,573.290,579.620,572.090,578.340,34050.66,1638921599999,19632386.06920,28686,18249.07,10523718.64980,0
1638921600000,578.340,579.200,572.520,577.590,41448.24,1638925199999,23874812.06260,39720,20822.78,11994771.14530,0
1638925200000,577.590,578.840,572.600,574.620,29157.88,1638928799999,16787148.26200,27841,14879.32,8566967.89580,0
1638928800000,574.630,577.490,570.660,571.370,31178.44,1638932399999,17923807.32880,27667,12640.46,7268949.26610,0
1638932400000,571.360,573.810,566.420,567.580,50862.05,1638935999999,29024907.41480,36761,22835.78,13038967.98680,0
1638936000000,567.580,572.200,567.450,571.530,33400.74,1638939599999,19037860.99220,31459,17061.52,9724472.57690,0
1638939600000,571.560,574.460,569.740,571.310,32235.44,1638943199999,18449397.93380,36899,14279.67,8172290.20110,0
1638943200000,571.310,579.000,570.660,578.220,39665.14,1638946799999,22840047.62013,38988,21004.61,12096623.49613,0
1638946800000,578.230,581.300,577.270,580.710,58168.25,1638950399999,33705015.68720,42205,30133.85,17462937.99460,0
1638950400000,580.690,587.730,579.800,587.630,79097.96,1638953999999,46180734.42046,56154,43740.12,25533118.59936,0
1638954000000,587.640,589.270,581.170,581.630,63444.62,1638957599999,37139895.83515,49720,31314.82,18333774.65509,0
1638957600000,581.640,587.400,571.020,571.750,104656.60,1638961199999,60621605.40543,77564,50340.30,29185638.40550,0
1638961200000,571.750,575.240,566.660,574.250,89379.09,1638964799999,51132051.42243,64152,46881.33,26828080.28973,0
1638964800000,574.340,578.410,569.580,578.410,57366.43,1638968399999,32950374.75440,44294,26844.59,15420924.47890,0
1638968400000,578.370,584.770,576.480,580.530,64780.90,1638971999999,37633155.27736,49557,30457.45,17696343.20496,0
1638972000000,580.520,595.400,579.300,591.740,149841.12,1638975599999,88320558.60821,90732,73669.22,43428119.27811,0
1638975600000,591.770,595.350,588.290,591.230,93242.04,1638979199999,55246366.90819,56672,42380.84,25108763.69570,0
1638979200000,591.240,593.450,585.850,589.250,53630.71,1638982799999,31630825.98430,43331,25828.33,15236030.16130,0
1638982800000,589.260,591.240,588.070,589.730,30419.98,1638986399999,17933227.62720,27302,14545.92,8575692.61190,0
1638986400000,589.730,594.580,588.300,593.400,41943.84,1638989999999,24846625.58640,31583,19801.43,11731650.19740,0
1638990000000,593.410,595.200,591.500,593.680,31153.76,1638993599999,18486803.80240,26035,15455.68,9171818.49330,0
1638993600000,593.670,599.900,592.570,598.550,44232.62,1638997199999,26396781.23112,35166,23934.70,14286552.54612,0
1638997200000,598.560,601.000,594.510,598.710,42531.09,1639000799999,25433159.45500,32454,20999.64,12562101.98800,0
1639000800000,598.700,602.290,595.260,597.010,40339.15,1639004399999,24170741.90095,33929,20791.31,12462742.15033,0
1639004400000,597.010,607.230,596.950,607.050,61279.63,1639007999999,37000905.08933,47414,30218.20,18244343.11529,0
1639008000000,607.050,616.680,605.400,611.690,115667.05,1639011599999,70827379.85707,73057,58826.12,36019129.66755,0
1639011600000,611.690,613.110,606.100,606.960,63377.34,1639015199999,38662615.67248,40715,29717.75,18133973.87174,0
1639015200000,606.970,608.570,600.550,604.680,61232.66,1639018799999,36991310.86741,44676,28492.46,17213019.61208,0
1639018800000,604.690,605.020,598.600,601.040,43901.53,1639022399999,26429761.98652,31226,21105.30,12708647.94082,0
1639022400000,601.020,604.990,600.300,604.910,34345.93,1639025999999,20723083.28884,27666,19251.11,11617009.46854,0
1639026000000,604.920,605.570,600.490,600.680,31128.37,1639029599999,18783596.76974,23817,14680.53,8859025.27622,0
1639029600000,600.680,602.280,597.350,600.490,47911.60,1639033199999,28756629.65586,35132,24737.22,14848160.01816,0
1639033200000,600.490,605.420,595.340,603.470,64280.83,1639036799999,38601530.16262,47692,32873.88,19754921.35042,0
1639036800000,603.470,603.620,593.520,597.830,67197.77,1639040399999,40215205.14958,51253,29452.88,17624851.79358,0
1639040400000,597.800,597.800,589.300,592.800,101758.84,1639043999999,60273072.37190,56716,47419.00,28090966.12330,0
1639044000000,592.890,593.540,589.840,592.770,56246.10,1639047599999,33263404.78110,38908,27028.46,15986961.19540,0
1639047600000,592.770,593.690,590.110,591.500,32114.54,1639051199999,18998154.72790,30113,15198.44,8991489.90300,0
1639051200000,591.500,593.620,589.590,592.580,60131.91,1639054799999,35559342.18260,41102,31419.50,18581129.96070,0
1639054800000,592.580,594.420,587.600,593.010,78606.01,1639058399999,46434202.12799,43401,34601.67,20450198.61560,0
1639058400000,593.010,594.960,580.770,581.750,87802.78,1639061999999,51557336.24306,60909,37167.23,21841501.54370,0
1639062000000,581.730,585.370,573.170,579.590,95718.47,1639065599999,55405113.13063,70733,45293.86,26227673.47450,0
1639065600000,579.600,581.650,575.600,578.700,50029.50,1639069199999,28949712.59950,39928,25942.48,15011852.55390,0
1639069200000,578.660,581.330,573.580,574.440,30404.32,1639072799999,17586453.03520,27737,13794.79,7982271.49620,0
1639072800000,574.450,578.030,569.910,572.020,69161.92,1639076399999,39634297.06860,50831,30504.25,17485839.26390,0
1639076400000,572.010,577.740,571.320,573.100,41292.04,1639079999999,23729299.74820,39341,20328.68,11682811.91350,0
1639080000000,573.100,574.770,567.290,570.690,48093.35,1639083599999,27427351.39590,43414,22784.55,12994643.24640,0
1639083600000,570.690,577.720,570.260,576.130,47109.30,1639087199999,27055362.99183,35523,25114.76,14425611.52963,0
1639087200000,576.140,580.240,574.500,577.020,36058.18,1639090799999,20826312.25310,27552,18642.24,10767446.91150,0
1639090800000,577.020,578.830,569.090,569.260,44412.02,1639094399999,25544423.92890,32525,21387.12,12307328.01350,0
1639094400000,569.270,580.000,568.230,573.810,70568.83,1639097999999,40541075.15573,54789,33257.92,19108787.58383,0
1639098000000,573.880,579.610,571.100,577.400,48299.08,1639101599999,27854303.74200,38002,24636.51,14208295.01960,0
1639101600000,577.390,581.900,575.550,580.760,37570.45,1639105199999,21762017.13226,32563,19696.59,11407734.76956,0
1639105200000,580.770,581.850,575.100,576.300,27330.50,1639108799999,15795220.60123,25294,12828.79,7414331.79130,0
1639108800000,576.300,581.000,574.550,576.120,39901.55,1639112399999,23061872.39240,32113,20484.34,11841029.60310,0
1639112400000,576.100,581.170,575.660,578.720,36386.82,1639115999999,21039809.45080,27622,17568.09,10158364.61640,0
1639116000000,578.710,580.980,571.660,571.980,41088.94,1639119599999,23699860.51850,33640,18340.84,10582556.86570,0
1639119600000,571.960,574.700,568.060,570.720,66138.24,1639123199999,37787115.06470,43771,32833.27,18759918.02690,0
1639123200000,570.710,575.700,569.220,574.380,41771.13,1639126799999,23937505.41583,34381,20003.61,11463890.88693,0
1639126800000,574.420,577.750,571.150,576.770,35151.69,1639130399999,20206104.39160,28996,16443.22,9450286.71810,0
1639130400000,576.770,578.560,574.310,575.470,24844.26,1639133999999,14325885.63150,25224,11292.02,6511489.31250,0
1639134000000,575.460,581.900,575.160,580.590,37693.32,1639137599999,21825614.37626,32039,17952.18,10393019.22356,0
1639137600000,580.590,585.640,579.800,585.430,59604.24,1639141199999,34761605.09880,42295,32520.95,18969131.63130,0
1639141200000,585.450,593.430,582.240,590.200,93972.57,1639144799999,55326793.88819,65949,47547.05,28002206.71149,0
1639144800000,590.190,593.940,576.290,578.360,126574.39,1639148399999,74293016.94506,79035,58486.14,34332836.43490,0
1639148400000,578.380,581.330,566.820,569.440,118774.08,1639151999999,68218247.37383,79882,57247.33,32898114.95990,0
1639152000000,569.400,569.410,554.410,560.350,143981.13,1639155599999,80805011.09518,97188,68917.31,38679943.33687,0
1639155600000,560.420,564.170,553.500,563.680,85604.97,1639159199999,47834153.82431,54263,43519.13,24321948.95197,0
1639159200000,563.760,569.740,562.000,565.690,57449.57,1639162799999,32536382.54940,43302,26630.31,15080902.84630,0
1639162800000,565.680,569.440,562.660,568.530,36648.51,1639166399999,20754144.75240,27327,18901.40,10703820.60230,0
1639166400000,568.530,571.210,566.000,570.550,32471.66,1639169999999,18476035.25840,29552,16595.67,9445846.14490,0
1639170000000,570.540,571.200,563.470,564.650,31893.32,1639173599999,18113462.10390,30166,14004.28,7955194.42670,0
1639173600000,564.640,567.060,561.370,562.290,34375.55,1639177199999,19393179.60457,29393,14509.07,8187189.30930,0
1639177200000,562.290,563.720,550.000,551.940,71197.38,1639180799999,39630712.23444,53736,32977.44,18361801.32470,0
1639180800000,551.850,565.300,545.010,555.800,132314.40,1639184399999,73466925.81882,89899,62787.58,34886158.63191,0
1639184400000,555.810,561.920,554.800,556.990,46696.91,1639187999999,26080818.25661,33688,22814.11,12744331.51327,0
1639188000000,557.020,561.260,556.660,560.450,28280.17,1639191599999,15810715.07270,26507,13663.07,7637573.61730,0
1639191600000,560.450,566.900,559.470,563.310,42274.58,1639195199999,23860831.94580,36751,21963.01,12395721.84040,0
1639195200000,563.310,568.130,563.300,567.330,24691.45,1639198799999,13966223.81680,27928,12170.80,6885583.94000,0
1639198800000,567.330,569.170,565.340,566.690,23872.15,1639202399999,13538116.74400,28430,12675.59,7189388.21340,0
1639202400000,566.690,572.510,559.120,559.880,57277.23,1639205999999,32453617.24087,49000,26661.68,15119169.96520,0
1639206000000,559.770,560.300,544.010,544.870,102344.95,1639209599999,56323661.66985,73330,52085.63,28674142.53130,0
1639209600000,544.870,556.290,541.410,551.330,128751.17,1639213199999,70754365.12933,85836,62965.23,34594156.60365,0
1639213200000,551.330,555.000,548.000,554.350,45228.17,1639216799999,24941960.90271,43853,21570.68,11895109.95500,0
1639216800000,554.360,555.430,551.360,552.000,46594.88,1639220399999,25785901.42904,36964,22758.92,12594119.20814,0
1639220400000,552.000,553.910,548.100,550.630,35003.78,1639223999999,19283274.86721,29949,16006.98,8819430.46660,0
1639224000000,550.700,555.140,549.110,553.830,29730.32,1639227599999,16440272.35414,30522,12819.17,7087794.14184,0
1639227600000,553.830,556.500,549.660,552.190,40817.72,1639231199999,22560638.57750,38521,17865.78,9877882.06240,0
1639231200000,552.180,554.740,550.530,554.200,26994.36,1639234799999,14920050.80470,29629,13095.27,7237018.21960,0
1639234800000,554.170,559.300,554.160,558.950,42035.83,1639238399999,23404555.65460,36980,19302.59,10745720.73290,0
1639238400000,558.890,565.970,558.880,561.870,65692.85,1639241999999,36961228.25087,52510,30251.91,17019908.66177,0
1639242000000,561.880,562.710,557.450,559.160,40288.62,1639245599999,22554604.11750,31098,17774.85,9953555.64880,0
1639245600000,559.170,561.220,558.240,558.720,20931.35,1639249199999,11714707.74340,22184,9500.69,5318293.49510,0
1639249200000,558.660,560.940,556.190,556.940,22498.48,1639252799999,12563176.94560,21745,10822.39,6044871.10390,0
1639252800000,556.950,561.600,556.710,558.320,22282.97,1639256399999,12454954.37730,22411,11052.82,6177523.10600,0
1639256400000,558.330,558.680,553.560,558.430,24341.57,1639259999999,13534254.53524,23176,10645.23,5919660.01880,0
1639260000000,558.430,562.210,556.670,560.080,16440.36,1639263599999,9197463.84857,21033,8274.64,4628995.67167,0
1639263600000,560.080,565.510,560.000,564.120,34966.01,1639267199999,19699413.27560,29063,15993.21,9010263.37250,0
1639267200000,564.110,566.430,559.560,560.460,28135.91,1639270799999,15854911.78660,27543,13352.97,7526896.16940,0
1639270800000,560.460,563.070,558.760,559.420,19586.51,1639274399999,10981100.88440,21547,9384.74,5261936.25190,0
1639274400000,559.430,562.590,558.510,560.290,15978.87,1639277999999,8957646.49260,18496,8231.44,4614962.30710,0
1639278000000,560.310,562.670,560.190,561.040,11428.63,1639281599999,6414292.32110,15855,6120.61,3435131.66600,0
1639281600000,561.050,563.000,558.590,559.590,20405.92,1639285199999,11445605.23690,22530,9148.60,5130628.84710,0
1639285200000,559.450,563.140,559.130,561.850,17415.13,1639288799999,9785311.08660,18921,7951.52,4468116.49330,0
1639288800000,561.850,563.830,561.050,563.280,15777.13,1639292399999,8871169.71120,15627,8646.31,4863079.81920,0
1639292400000,563.270,566.640,562.500,565.800,29202.02,1639295999999,16489382.52340,32007,13653.17,7708915.13730,0
1639296000000,565.800,567.810,562.120,563.950,43661.47,1639299599999,24660747.84270,49573,18340.62,10360809.58650,0
1639299600000,563.950,565.470,560.880,562.270,35543.40,1639303199999,20028050.03140,44290,14628.40,8242767.54720,0
1639303200000,562.260,564.500,558.600,564.100,39820.03,1639306799999,22358177.18350,45211,18671.64,10487951.23870,0
1639306800000,564.150,565.990,561.800,564.210,33386.82,1639310399999,18833535.12840,30905,18341.46,10347001.77550,0
1639310400000,564.210,567.430,562.220,566.220,43369.99,1639313999999,24543702.66780,34944,23083.11,13062876.72480,0
1639314000000,566.210,569.000,564.000,565.700,45578.66,1639317599999,25821887.24360,36186,23107.43,13088337.66600,0
1639317600000,565.700,567.500,564.020,566.550,25961.32,1639321199999,14695911.49980,25142,12704.17,7191233.38470,0
1639321200000,566.560,566.920,560.800,562.010,26886.18,1639324799999,15149168.68267,28926,12681.85,7144351.71590,0
1639324800000,562.000,564.270,560.010,564.090,32775.90,1639328399999,18418807.89970,25867,17418.99,9789437.39810,0
1639328400000,564.110,568.770,563.520,568.270,52178.61,1639331999999,29564290.07140,38398,25038.72,14186270.50750,0
1639332000000,568.270,572.890,568.270,571.020,48425.13,1639335599999,27647445.98600,40909,23884.34,13635912.62630,0
1639335600000,571.010,572.880,568.680,569.660,26388.95,1639339199999,15056766.61230,24883,13207.35,7536118.78270,0
1639339200000,569.660,574.410,569.180,571.750,31287.10,1639342799999,17904065.15190,25877,17074.42,9772458.60410,0
1639342800000,571.740,572.800,567.290,567.990,31846.50,1639346399999,18150714.86700,23830,13746.25,7835431.34840,0
1639346400000,568.000,570.550,567.380,570.160,21249.00,1639349999999,12093563.63740,18400,11575.26,6588030.00010,0
1639350000000,570.220,571.600,568.180,569.580,22195.38,1639353599999,12646868.09300,18433,10570.61,6023144.81330,0
1639353600000,569.590,571.650,562.300,563.490,39086.09,1639357199999,22155404.87170,32269,16983.71,9626770.43260,0
1639357200000,563.550,563.550,555.000,555.280,73121.88,1639360799999,40872310.09151,49151,33369.21,18654812.04510,0
1639360800000,555.340,558.280,553.060,556.370,43607.91,1639364399999,24244743.23680,33158,20983.49,11669568.34350,0
1639364400000,556.380,559.150,555.000,557.810,29607.77,1639367999999,16499579.25440,22588,14860.07,8281364.32520,0
1639368000000,557.800,559.720,556.030,559.220,25275.47,1639371599999,14105542.48270,21394,11744.50,6553915.28710,0
1639371600000,559.220,560.980,556.410,560.730,25428.05,1639375199999,14212284.67360,22138,12223.22,6831486.80810,0
1639375200000,560.720,560.920,554.380,555.020,25732.49,1639378799999,14346231.61150,23739,11315.80,6309430.02450,0
1639378800000,555.010,556.240,550.030,551.120,51690.43,1639382399999,28545703.46730,36859,25677.40,14177878.39630,0
1639382400000,551.110,555.930,547.450,552.200,64786.62,1639385999999,35787246.78345,42676,31882.92,17618931.11664,0
1639386000000,552.200,552.710,547.080,549.610,36995.33,1639389599999,20326617.58751,29150,17200.62,9451114.44240,0
1639389600000,549.600,550.180,543.510,548.290,46398.98,1639393199999,25361075.57390,38355,20608.38,11265493.39960,0
1639393200000,548.200,549.800,546.520,549.370,22559.82,1639396799999,12376094.83160,22300,10779.45,5913976.47630,0
1639396800000,549.360,552.500,546.380,546.470,37019.01,1639400399999,20347330.57830,29971,16679.41,9169099.13160,0
1639400400000,546.490,547.360,540.320,543.380,64662.47,1639403999999,35160032.93848,46354,29722.37,16163759.23270,0
1639404000000,543.380,543.440,535.000,537.770,88938.51,1639407599999,47874674.55270,59298,41683.83,22442962.57720,0
1639407600000,537.780,537.840,521.840,526.160,139481.41,1639411199999,73758960.86017,89569,58792.22,31093430.44290,0
1639411200000,526.150,530.940,521.000,528.570,112500.20,1639414799999,59293693.16401,67677,56827.85,29960893.99152,0
1639414800000,528.640,536.080,527.940,532.040,61331.01,1639418399999,32667017.66945,41097,32462.54,17290585.19335,0
1639418400000,532.040,533.910,530.010,531.500,29269.52,1639421999999,15569418.52790,25355,15618.59,8308878.06060,0
1639422000000,531.460,531.530,510.550,522.840,177464.02,1639425599999,92148432.61196,105109,82306.22,42733216.44459,0
1639425600000,522.870,526.890,518.220,522.710,63128.04,1639429199999,32993620.98280,49824,30260.27,15816934.30040,0
1639429200000,522.720,526.670,518.240,525.360,49752.62,1639432799999,25976205.71570,40229,24350.38,12715115.82460,0
1639432800000,525.350,530.140,523.810,528.800,42681.01,1639436399999,22541848.44402,32748,22239.22,11742874.21512,0
1639436400000,528.740,529.660,520.210,520.750,46507.59,1639439999999,24396517.37049,34380,22027.14,11555269.47170,0
1639440000000,520.770,527.700,516.630,525.570,64290.35,1639443599999,33558789.31230,44573,33346.50,17408330.78740,0
1639443600000,525.560,526.260,518.220,523.140,39635.70,1639447199999,20700832.18620,32609,19662.52,10271363.64290,0
1639447200000,523.080,525.900,519.760,525.350,30957.58,1639450799999,16183184.35100,28398,16513.56,8633788.05340,0
1639450800000,525.410,528.040,523.230,525.790,35618.89,1639454399999,18715478.93110,36697,20347.28,10694194.37890,0
1639454400000,525.790,528.240,524.830,527.090,43790.56,1639457999999,23066545.29892,39677,22660.86,11938320.14702,0
1639458000000,527.040,528.890,522.580,523.260,41782.13,1639461599999,21985006.10860,31439,20449.10,10757706.98910,0
1639461600000,523.270,526.990,517.280,521.390,69382.69,1639465199999,36184194.51099,49257,31183.18,16264866.94980,0
1639465200000,521.380,529.770,521.190,529.520,58315.02,1639468799999,30643086.43002,41586,29924.30,15728507.82752,0
1639468800000,529.490,534.900,529.190,534.230,80271.43,1639472399999,42708738.09165,58275,41164.61,21905516.01955,0
1639472400000,534.200,534.900,524.000,524.260,63108.75,1639475999999,33414306.54782,48477,30733.16,16281170.64450,0
1639476000000,524.250,528.460,521.850,524.650,109498.71,1639479599999,57467236.60080,63237,61444.13,32253535.43080,0
1639479600000,524.690,525.700,518.230,524.060,124916.09,1639483199999,65201821.15309,77664,65724.43,34306355.25290,0
1639483200000,524.050,529.890,524.000,524.130,103854.71,1639486799999,54739909.87402,87395,51021.25,26894348.76412,0
1639486800000,524.190,526.470,515.060,519.720,120958.78,1639490399999,63005892.73789,77480,60825.31,31691763.84360,0
1639490400000,519.700,522.360,515.150,521.840,64455.31,1639493999999,33440913.01740,55589,32909.21,17074388.86400,0
1639494000000,521.760,525.500,516.160,517.660,75696.29,1639497599999,39468370.79570,57643,37385.78,19496141.49150,0
1639497600000,517.770,521.870,515.000,517.500,65913.80,1639501199999,34186039.22360,52088,32059.64,16629160.95690,0
1639501200000,517.480,520.460,513.670,514.320,43461.54,1639504799999,22493462.57196,38451,20314.54,10517193.83310,0
1639504800000,514.290,517.580,509.780,511.580,59652.14,1639508399999,30609999.11910,47159,28187.23,14465214.63650,0
1639508400000,511.600,514.920,510.870,512.700,38326.40,1639511999999,19659084.92580,32541,18681.47,9582418.29680,0
1639512000000,512.690,521.860,512.310,520.420,60915.74,1639515599999,31542722.16809,45604,31863.75,16502059.60369,0
1639515600000,520.420,529.240,519.250,525.660,83923.81,1639519199999,44072004.00082,55027,38778.39,20362655.68622,0
1639519200000,525.650,527.900,523.170,526.010,42089.90,1639522799999,22124298.15510,30877,18287.11,9617184.85920,0
1639522800000,526.010,528.690,524.950,527.860,35420.51,1639526399999,18649486.57830,28379,17199.41,9056271.24050,0
1639526400000,527.830,532.050,526.190,527.820,53163.25,1639529999999,28123648.12170,40390,24737.87,13089541.99580,0
1639530000000,527.810,528.470,525.500,526.650,31248.63,1639533599999,16465586.20730,30370,16014.01,8438445.04980,0
1639533600000,526.650,527.990,524.140,526.060,24464.32,1639537199999,12858763.51690,26677,12904.27,6783166.89710,0
1639537200000,526.070,528.670,524.100,528.370,30736.46,1639540799999,16171343.26830,34686,17670.71,9298403.19390,0
1639540800000,528.320,531.690,526.950,529.920,58686.31,1639544399999,31094100.35240,44753,29070.69,15401115.55810,0
1639544400000,529.920,530.330,525.500,527.330,27018.55,1639547999999,14252759.37620,28004,13377.01,7056833.75390,0
1639548000000,527.380,530.690,527.020,528.600,26512.73,1639551599999,14022406.67170,23335,12371.66,6542610.41920,0
1639551600000,528.590,533.110,527.040,532.150,41854.07,1639555199999,22211174.79180,31565,22823.88,12112613.40290,0
1639555200000,532.110,535.700,531.000,531.900,56289.43,1639558799999,30028618.31855,39902,27534.29,14690208.71955,0
1639558800000,531.890,532.120,528.430,530.970,37234.27,1639562399999,19740260.28000,40723,20874.75,11066940.70310,0
1639562400000,530.970,532.300,525.540,527.570,40190.88,1639565999999,21245024.03392,31344,19899.02,10521853.19070,0
1639566000000,527.580,528.560,525.570,526.940,28143.96,1639569599999,14831909.73770,23705,14115.68,7439633.07300,0
1639569600000,526.990,528.420,517.450,517.750,75933.74,1639573199999,39718175.69269,50578,33614.38,17588278.50200,0
1639573200000,517.740,523.320,517.070,521.630,42179.77,1639576799999,21952222.25070,33769,22411.55,11664904.65500,0
1639576800000,521.750,523.000,514.340,515.750,57082.10,1639580399999,29601248.06276,36862,27349.51,14185128.10360,0
1639580400000,515.780,517.120,502.180,502.660,127218.40,1639583999999,64822375.02233,78814,56967.17,29056248.72400,0
1639584000000,502.630,509.220,501.500,508.970,77453.05,1639587599999,39168138.31560,55834,42214.73,21350969.97900,0
1639587600000,508.950,512.140,507.090,510.810,55511.51,1639591199999,28303697.15040,37479,29225.30,14900049.05810,0
1639591200000,510.810,524.500,509.050,521.910,103184.68,1639594799999,53500125.94475,66575,50256.56,26046475.32055,0
1639594800000,521.940,539.390,516.100,537.450,290302.26,1639598399999,154326457.66144,185725,145033.17,77113014.25922,0
1639598400000,537.460,546.540,535.670,543.860,136292.93,1639601999999,73986659.24708,88383,68345.31,37101491.38768,0
1639602000000,543.920,546.220,541.330,542.940,53552.00,1639605599999,29114730.63710,38900,27025.30,14696162.51700,0
1639605600000,542.950,544.250,536.600,537.930,42554.89,1639609199999,22958629.50640,32237,21341.57,11511833.78130,0
1639609200000,537.900,541.880,537.790,541.180,34327.16,1639612799999,18514363.76060,24631,18189.23,9810958.51760,0
1639612800000,541.210,545.170,539.500,541.700,42798.47,1639616399999,23196390.84820,30576,22533.12,12217915.11690,0
1639616400000,541.700,542.680,537.330,539.120,29279.62,1639619999999,15790156.78180,24194,14582.76,7864266.95610,0
1639620000000,539.130,539.520,535.220,536.380,29471.52,1639623599999,15822884.33380,23486,13707.30,7358831.21810,0
1639623600000,536.420,537.180,532.450,534.700,33305.53,1639627199999,17798828.09505,22739,15672.71,8373988.86690,0
1639627200000,534.700,535.590,530.610,531.320,28816.74,1639630799999,15340558.20490,23783,13961.46,7432166.25720,0
1639630800000,531.330,534.140,529.060,529.230,26708.45,1639634399999,14204040.76380,23541,14329.23,7623679.26590,0
1639634400000,529.240,534.210,528.800,533.890,30619.95,1639637999999,16270791.64280,24607,15656.86,8320434.03730,0
1639638000000,533.890,536.960,531.260,532.090,42855.97,1639641599999,22911863.81620,29646,21032.16,11245987.81540,0
1639641600000,532.100,535.680,531.290,533.890,28767.02,1639645199999,15345200.63990,22193,14849.79,7921494.01410,0
1639645200000,533.850,538.340,533.610,537.860,25396.65,1639648799999,13615518.86000,25363,13358.37,7162130.21610,0
1639648800000,537.860,540.730,537.210,539.930,41165.22,1639652399999,22188208.33560,32711,20102.20,10835920.36460,0
1639652400000,539.920,545.340,537.160,544.070,60043.88,1639655999999,32521343.52348,42055,28193.95,15271640.78538,0
1639656000000,544.100,544.180,536.030,537.220,53380.07,1639659599999,28838159.54310,39278,23371.08,12632455.22020,0
1639659600000,537.240,544.790,533.630,543.360,68689.73,1639663199999,36999725.89833,43712,38269.84,20619666.55948,0
1639663200000,543.380,543.440,539.120,539.260,43758.17,1639666799999,23664834.45140,33108,20958.99,11336356.49030,0
1639666800000,539.270,540.860,535.450,539.640,54134.73,1639670399999,29147874.66800,40180,24068.55,12958883.83900,0
1639670400000,539.690,543.260,537.490,542.080,50661.46,1639673999999,27375465.75130,39055,25806.81,13946105.88080,0
1639674000000,542.040,542.140,537.010,537.340,37204.24,1639677599999,20051582.19170,30606,16892.26,9103692.19890,0
1639677600000,537.320,539.990,533.820,535.920,34317.64,1639681199999,18412677.91055,26585,15989.50,8581905.54110,0
1639681200000,535.830,537.900,529.800,530.900,44608.81,1639684799999,23764314.48370,33153,21695.16,11559683.17140,0
1639684800000,530.880,536.320,530.330,532.830,38653.87,1639688399999,20644871.93660,27577,20403.90,10895831.91430,0
1639688400000,532.860,535.430,532.500,534.470,17671.83,1639691999999,9443626.78980,14545,8107.70,4332220.57300,0
1639692000000,534.460,534.660,527.130,532.950,41211.51,1639695599999,21881276.36312,28737,19612.80,10414324.90870,0
1639695600000,532.980,532.990,524.650,526.000,45001.54,1639699199999,23770319.25530,34423,21454.55,11334147.22320,0
1639699200000,526.010,531.340,523.650,529.770,39827.51,1639702799999,21023295.37480,32941,21078.41,11129376.34240,0
1639702800000,529.730,532.440,528.620,531.400,22766.01,1639706399999,12081799.71310,22360,10240.81,5435036.84950,0
1639706400000,531.380,532.270,528.080,532.180,19522.88,1639709999999,10351093.18750,19883,9815.15,5204565.88970,0
1639710000000,532.170,532.370,528.740,531.130,18383.34,1639713599999,9758785.65550,19348,8667.94,4602726.93460,0
1639713600000,531.090,534.040,530.800,533.660,20079.95,1639717199999,10698848.88820,20376,11180.97,5958529.44780,0
1639717200000,533.660,534.250,529.130,531.590,27091.58,1639720799999,14398052.90290,23492,11956.99,6353765.27560,0
1639720800000,531.600,532.500,528.120,528.270,26561.86,1639724399999,14098513.78130,22123,12951.62,6875511.49920,0
1639724400000,528.300,528.360,521.010,525.610,72423.33,1639727999999,37980657.38949,46191,38793.61,20347431.90060,0
1639728000000,525.600,531.050,524.490,529.120,63093.13,1639731599999,33283719.60962,35813,31559.56,16647904.36972,0
1639731600000,529.130,531.060,525.500,530.690,28706.15,1639735199999,15164272.81380,27326,14157.84,7479324.06190,0
1639735200000,530.690,531.270,525.530,527.500,47328.70,1639738799999,24997683.80660,33801,22167.89,11709254.43220,0
1639738800000,527.500,530.500,524.230,525.940,46413.84,1639742399999,24489037.50110,31440,22945.77,12108241.98750,0
1639742400000,525.970,528.700,523.050,527.180,36588.68,1639745999999,19258044.29420,27544,19308.87,10162773.94420,0
1639746000000,527.170,533.600,526.270,533.520,52608.97,1639749599999,27905030.35570,38753,27692.14,14687311.59320,0
1639749600000,533.470,536.040,512.000,515.600,186775.77,1639753199999,97363688.11732,109820,89563.36,46695283.63155,0
1639753200000,515.610,526.250,510.810,525.230,119437.39,1639756799999,61932802.28269,78929,61126.86,31702899.37049,0
1639756800000,525.260,534.490,524.000,528.420,112499.40,1639760399999,59502569.23632,75052,52432.09,27743262.72312,0
1639760400000,528.500,528.660,521.200,523.170,45621.15,1639763999999,23917232.29309,39955,23773.67,12465877.42410,0
1639764000000,523.120,527.440,522.090,527.130,30426.09,1639767599999,15943527.77790,26804,16565.49,8680221.48700,0
1639767600000,527.110,528.450,524.260,526.600,27070.09,1639771199999,14247669.91992,24830,12980.80,6832289.45552,0
1639771200000,526.600,527.990,521.780,522.620,34630.96,1639774799999,18155774.91750,27994,16891.70,8856658.34740,0
1639774800000,522.620,530.810,521.530,527.330,36688.76,1639778399999,19327187.69090,33916,17044.38,8979728.80260,0
1639778400000,527.340,529.020,518.370,528.320,56211.26,1639781999999,29443680.25171,41952,25225.34,13215253.01622,0
1639782000000,528.360,528.670,524.720,525.500,25721.27,1639785599999,13545741.12920,23968,12382.09,6520616.71440,0
1639785600000,525.510,528.240,519.370,527.900,55506.94,1639789199999,29064405.18451,41632,27958.16,14646438.66482,0
1639789200000,527.960,529.000,519.330,519.700,47783.12,1639792799999,24972093.82459,35025,22682.00,11855959.67940,0
1639792800000,519.700,523.310,516.580,518.970,60041.62,1639796399999,31234854.99720,39185,29132.68,15160430.55880,0
1639796400000,518.920,527.800,518.860,524.690,39209.83,1639799999999,20560343.32770,34588,18771.61,9843402.11290,0
1639800000000,524.690,527.330,522.580,526.370,27793.69,1639803599999,14595866.33030,27748,14229.28,7471111.49990,0
1639803600000,526.370,529.500,525.070,526.720,31666.40,1639807199999,16707436.09522,29999,15236.56,8039995.29122,0
1639807200000,526.770,528.670,523.840,524.400,25974.18,1639810799999,13659956.74720,26965,13363.54,7028334.21120,0
1639810800000,524.390,527.260,524.350,525.790,19107.93,1639814399999,10045951.48630,21436,10589.99,5568121.33450,0
1639814400000,525.780,528.420,524.880,525.840,26350.99,1639817999999,13879146.04880,24319,13834.42,7287138.24200,0
1639818000000,525.890,532.620,525.890,532.500,36757.61,1639821599999,19442259.91980,30265,19694.57,10417719.65260,0
1639821600000,532.490,534.730,529.660,533.990,55949.36,1639825199999,29777925.45240,44683,26456.05,14085442.73210,0
1639825200000,533.990,534.450,530.800,531.810,27326.72,1639828799999,14545623.55330,25504,12519.79,6664546.86030,0
1639828800000,531.850,533.390,529.020,530.310,24587.97,1639832399999,13050617.94130,24473,12404.74,6583614.81520,0
1639832400000,530.310,531.370,527.000,527.990,30276.70,1639835999999,16034086.45450,25035,12332.14,6532968.29260,0
1639836000000,527.990,532.400,527.620,532.160,24164.14,1639839599999,12822181.32100,25594,13381.67,7101457.76290,0
1639839600000,532.160,533.930,529.610,530.400,28073.53,1639843199999,14925706.35140,28428,14077.07,7484814.41270,0
1639843200000,530.370,534.260,529.080,531.940,30400.09,1639846799999,16164048.50840,26485,16451.93,8749455.34090,0
1639846800000,531.940,533.320,529.890,531.180,22579.27,1639850399999,12002374.60770,23792,9133.30,4854368.92690,0
1639850400000,531.180,532.740,530.540,532.300,14717.77,1639853999999,7824126.91460,15310,8012.91,4259088.91250,0
1639854000000,532.430,537.080,530.000,534.260,39655.26,1639857599999,21174461.17195,29958,22198.18,11857837.68665,0
1639857600000,534.270,534.750,532.510,534.110,19805.90,1639861199999,10568036.40230,20017,9360.29,4994570.20050,0
1639861200000,534.110,536.910,533.670,536.700,28228.69,1639864799999,15109878.13940,20262,13628.18,7295538.71880,0
1639864800000,536.700,537.870,534.610,535.430,16734.08,1639868399999,8978519.25890,19499,7920.75,4249693.69160,0
1639868400000,535.420,536.380,533.500,533.680,15790.75,1639871999999,8449174.78800,18147,8148.85,4360778.98320,0
1639872000000,533.680,535.400,531.710,532.980,23780.95,1639875599999,12684467.82350,23292,12529.60,6684488.83430,0
1639875600000,532.990,534.920,529.000,530.540,29798.73,1639879199999,15836061.44840,23123,13210.37,7022785.46210,0
1639879200000,530.550,534.660,529.680,534.470,24126.82,1639882799999,12839808.43260,19169,14368.98,7648067.76780,0
1639882800000,534.470,544.820,533.860,539.380,78694.67,1639886399999,42496635.18938,56717,41757.94,22551379.05198,0
1639886400000,539.390,542.690,539.320,541.170,25862.68,1639889999999,14000133.87980,22413,13970.92,7562001.68660,0
1639890000000,541.170,542.450,537.610,538.870,22734.88,1639893599999,12272137.96540,20697,9667.11,5219170.64680,0
1639893600000,538.870,540.150,538.010,538.580,17799.83,1639897199999,9594913.06740,17849,9812.29,5289889.05610,0
1639897200000,538.570,540.500,538.100,538.670,16791.66,1639900799999,9055510.71330,16702,8108.93,4373137.63140,0
1639900800000,538.670,540.170,538.250,539.770,18129.09,1639904399999,9778093.82190,21256,9234.33,4980454.52470,0
1639904400000,539.780,540.170,536.500,537.880,45347.61,1639907999999,24409850.21680,28563,20035.91,10785453.64780,0
1639908000000,537.870,538.330,533.440,535.290,38559.53,1639911599999,20648178.83885,29860,18246.13,9772037.74930,0
1639911600000,535.290,535.970,533.010,535.170,25067.81,1639915199999,13394881.12450,23958,14269.59,7626244.88170,0
1639915200000,535.180,535.330,531.290,534.440,29665.45,1639918799999,15817228.43370,25845,13702.11,7306955.40090,0
1639918800000,534.440,537.820,531.060,536.500,37404.39,1639922399999,19984420.23910,29301,20386.20,10893111.81140,0
1639922400000,536.510,541.200,532.250,534.950,77284.84,1639925999999,41469406.38930,51873,39255.83,21070293.21990,0
1639926000000,534.960,535.360,532.300,534.060,18881.51,1639929599999,10073570.85480,19409,8432.71,4499196.72830,0
1639929600000,534.040,536.550,533.000,533.200,19191.30,1639933199999,10260668.76360,18810,9474.55,5065978.18860,0
1639933200000,533.200,534.100,531.580,532.990,16781.05,1639936799999,8941813.59530,17820,8048.83,4288967.79030,0
1639936800000,533.000,533.000,530.100,532.330,20979.79,1639940399999,11148523.55030,19244,10503.44,5581849.91430,0
1639940400000,532.340,532.500,527.420,529.120,28731.92,1639943999999,15206426.92892,27159,13176.99,6975019.85550,0
1639944000000,529.120,530.650,527.630,529.670,15475.57,1639947599999,8195508.71910,19564,8272.93,4381046.02580,0
1639947600000,529.670,530.740,528.070,528.800,12913.53,1639951199999,6840879.69180,15294,5903.35,3127506.51170,0
1639951200000,528.800,534.500,528.010,533.030,19668.38,1639954799999,10457896.18090,21767,9882.60,5253509.82660,0
1639954800000,533.030,534.110,528.880,529.710,23681.34,1639958399999,12594683.49240,23985,11678.20,6211184.12730,0
1639958400000,529.720,532.600,525.360,532.580,39403.19,1639961999999,20820285.67360,32797,19255.91,10177229.06370,0
1639962000000,532.590,534.930,528.030,529.420,38409.75,1639965599999,20410137.11417,30878,19561.92,10391273.90985,0
1639965600000,529.330,529.500,526.000,527.340,29079.46,1639969199999,15332887.81820,27527,14787.46,7796617.68100,0
1639969200000,527.260,528.370,525.250,527.290,21316.74,1639972799999,11225999.15250,22082,9776.91,5149944.80650,0
1639972800000,527.280,528.740,526.060,528.440,21236.01,1639976399999,11204550.99530,18494,10899.10,5751012.27120,0
1639976400000,528.360,528.990,520.220,520.750,40037.66,1639979999999,20979849.06249,33865,17284.61,9060214.98210,0
1639980000000,520.760,522.900,518.490,521.580,37917.20,1639983599999,19747328.19730,34934,18273.31,9519784.34360,0
1639983600000,521.580,522.440,518.000,520.960,31180.15,1639987199999,16217166.59090,25679,15507.07,8067617.20880,0
1639987200000,520.960,522.220,518.200,519.890,25802.99,1639990799999,13426846.80020,28138,12540.13,6526349.37730,0
1639990800000,519.880,520.440,510.650,511.120,81444.03,1639994399999,41860573.73286,54216,37008.20,19019406.36040,0
1639994400000,511.110,515.900,510.660,513.400,37752.05,1639997999999,19395379.29180,31426,17983.31,9238440.71280,0
1639998000000,513.390,515.350,512.380,514.970,22221.42,1640001599999,11428807.60590,23353,10538.85,5420761.21940,0
1640001600000,514.960,515.080,510.570,511.100,38363.37,1640005199999,19648748.85300,32290,18224.78,9334849.72850,0
1640005200000,511.090,513.150,508.050,509.590,45712.83,1640008799999,23348310.60350,37897,19557.77,9991755.44200,0
1640008800000,509.580,516.810,506.000,516.280,85128.85,1640012399999,43483183.61589,62649,42703.44,21820685.37826,0
1640012400000,516.270,516.530,511.000,511.670,37563.82,1640015999999,19312816.84580,31627,18157.83,9337223.64550,0
1640016000000,511.700,516.270,510.820,515.850,31172.79,1640019599999,16011808.87010,29675,16921.79,8691270.23600,0
1640019600000,515.850,517.300,514.090,514.340,27425.74,1640023199999,14141591.38080,27058,13983.63,7211236.02880,0
1640023200000,514.320,517.090,513.620,516.400,23236.74,1640026799999,11976851.06100,20410,11236.89,5791503.08500,0
1640026800000,516.410,519.450,515.950,518.860,32426.07,1640030399999,16789733.63470,28649,16372.25,8477223.38800,0
1640030400000,518.860,525.520,518.770,524.480,48792.08,1640033999999,25453925.19719,40104,24007.11,12528777.73379,0
1640034000000,524.490,527.500,522.110,522.360,43817.30,1640037599999,23016814.93440,38042,19639.20,10318033.33480,0
1640037600000,522.330,524.750,520.840,521.360,22062.99,1640041199999,11535994.57350,24776,9320.56,4873744.13350,0
1640041200000,521.340,525.570,521.290,523.960,30546.59,1640044799999,15996430.57340,24437,14748.04,7723596.87970,0
1640044800000,523.960,526.460,519.350,520.200,49175.19,1640048399999,25736574.70840,34899,20994.32,10987470.88040,0
1640048400000,520.200,520.940,517.170,520.120,30666.53,1640051999999,15919769.98840,24174,14519.43,7538056.08910,0
1640052000000,520.110,521.410,519.080,519.790,17583.68,1640055599999,9144429.09950,19601,8813.91,4583570.06750,0
1640055600000,519.800,528.500,519.550,527.680,49014.21,1640059199999,25689160.08342,32317,25891.14,13568506.98962,0
1640059200000,527.680,532.500,527.680,529.180,68532.35,1640062799999,36329102.35080,50186,32514.44,17235370.05890,0
1640062800000,529.180,530.740,526.480,528.970,37448.85,1640066399999,19796822.39950,29159,17549.57,9278533.13260,0
1640066400000,528.990,529.550,527.080,528.790,19629.90,1640069999999,10369550.71850,17942,9923.00,5242057.93820,0
1640070000000,528.790,529.270,526.430,527.980,18981.83,1640073599999,10022028.34270,17611,10805.86,5706160.27390,0
1640073600000,527.990,533.520,527.180,532.350,61733.65,1640077199999,32785412.21890,36112,29414.08,15618494.49560,0
1640077200000,532.350,536.010,530.580,531.340,63839.25,1640080799999,34032558.16285,41287,35258.32,18796769.18375,0
1640080800000,531.330,532.400,530.770,531.120,15609.54,1640084399999,8298040.87580,15778,8518.91,4529016.08200,0
1640084400000,531.130,532.000,530.030,531.500,23299.12,1640087999999,12376896.50360,16899,12980.24,6895680.30610,0
1640088000000,531.500,535.280,530.460,530.840,42374.77,1640091599999,22573204.69040,30431,19921.40,10614281.28450,0
1640091600000,530.840,531.980,529.100,530.120,29708.24,1640095199999,15760623.04470,23336,13907.29,7378258.21160,0
1640095200000,530.120,530.670,527.160,528.240,35478.18,1640098799999,18760220.33262,26526,15601.07,8250983.94460,0
1640098800000,528.210,528.830,523.100,525.750,62190.38,1640102399999,32702844.81890,41037,29128.46,15316162.77440,0
1640102400000,525.750,529.100,525.220,527.160,29824.83,1640105999999,15725171.35880,24975,14049.62,7409734.44800,0
1640106000000,527.170,529.680,526.190,526.790,25020.15,1640109599999,13204233.76540,19790,15660.98,8267645.70790,0
1640109600000,526.790,527.650,525.730,526.030,15923.08,1640113199999,8383820.40260,17864,7961.65,4192627.11110,0
1640113200000,526.010,528.100,525.720,527.610,11195.89,1640116799999,5897683.03690,17074,5524.31,2910251.00910,0
1640116800000,527.610,528.360,525.810,527.370,21668.83,1640120399999,11417116.94210,21346,11438.85,6026853.76970,0
1640120400000,527.370,529.910,526.600,529.340,20476.39,1640123999999,10817430.26510,22827,9714.76,5132264.14490,0
1640124000000,529.370,531.340,528.630,531.230,16082.02,1640127599999,8519052.44280,19174,7479.62,3962983.24290,0
1640127600000,531.230,531.700,528.400,528.460,19309.31,1640131199999,10234931.88120,20154,8638.66,4580526.26010,0
1640131200000,528.510,531.170,527.250,527.530,20536.42,1640134799999,10875337.39350,20554,8633.40,4572802.12270,0
1640134800000,527.520,530.680,527.290,529.290,15617.72,1640138399999,8265746.12130,15363,7274.93,3850087.62670,0
1640138400000,529.300,534.730,529.020,532.810,35777.49,1640141999999,19058843.49480,32520,19581.26,10427665.47990,0
1640142000000,532.810,534.420,532.250,533.850,14046.84,1640145599999,7492034.65150,16992,6914.91,3688522.96640,0
1640145600000,533.860,536.250,533.230,534.800,24904.66,1640149199999,13316511.30265,25781,12734.68,6810675.33245,0
1640149200000,534.800,535.500,531.640,532.500,20388.24,1640152799999,10878060.99160,18605,7775.71,4148994.66390,0
1640152800000,532.480,534.620,532.110,533.260,17920.76,1640156399999,9564841.08660,18067,8343.83,4453139.92470,0
1640156400000,533.310,535.710,533.220,535.090,15559.96,1640159999999,8318766.39280,19581,7579.68,4052668.68130,0
1640160000000,535.090,537.890,533.690,536.090,30582.04,1640163599999,16399735.34000,28423,15593.33,8363897.71110,0
1640163600000,536.080,537.670,531.230,532.910,36721.97,1640167199999,19609134.88970,27583,17707.06,9455114.73080,0
1640167200000,532.910,535.670,531.870,534.680,34321.42,1640170799999,18323744.59830,25559,17433.57,9308867.85110,0
1640170800000,534.680,537.520,534.330,535.610,32912.52,1640174399999,17639319.10930,28266,17922.47,9607672.74500,0
1640174400000,535.610,538.000,527.860,530.110,72779.84,1640177999999,38791278.59022,50636,32978.86,17586744.46000,0
1640178000000,530.110,532.470,528.880,530.790,35854.31,1640181599999,19022555.22140,33987,15910.39,8442210.05440,0
1640181600000,530.790,536.370,530.550,534.440,76416.59,1640185199999,40809210.72505,42663,32477.77,17336537.35895,0
1640185200000,534.390,543.320,532.730,541.040,96889.84,1640188799999,52248926.06078,58302,48096.32,25917109.94428,0
1640188800000,541.050,545.490,541.040,542.290,82114.46,1640192399999,44643215.59090,55631,36460.65,19822561.03700,0
1640192400000,542.300,543.660,535.350,536.320,51413.44,1640195999999,27688777.46510,44276,26799.46,14424791.04490,0
1640196000000,536.310,539.660,535.560,537.090,36348.48,1640199599999,19527673.92420,29032,19120.52,10271628.44260,0
1640199600000,537.080,539.840,535.920,538.930,17802.19,1640203199999,9581537.00950,22027,9086.07,4890562.49520,0
1640203200000,538.920,540.360,538.150,539.160,17239.77,1640206799999,9298952.44060,19940,9354.49,5046159.71980,0
1640206800000,539.230,539.360,537.300,538.870,19680.91,1640210399999,10592359.09940,21353,9173.68,4938062.76340,0
1640210400000,538.880,539.550,536.420,538.880,15309.75,1640213999999,8238369.14910,16720,7745.03,4168237.63570,0
1640214000000,538.890,539.060,531.300,533.740,33528.52,1640217599999,17924739.48145,29175,13202.43,7058955.92390,0
1640217600000,533.750,535.260,528.750,532.430,67979.26,1640221199999,36119504.18180,38466,35023.16,18612486.94970,0
1640221200000,532.420,535.200,530.050,535.060,28800.29,1640224799999,15339995.48210,25721,14351.97,7645122.52060,0
1640224800000,535.120,537.440,533.130,533.220,30524.48,1640228399999,16351787.88980,24607,13965.78,7482358.24700,0
1640228400000,533.220,534.640,530.350,533.940,26478.34,1640231999999,14109111.65120,24267,12651.24,6741047.01350,0
1640232000000,533.900,533.900,530.790,531.080,17237.98,1640235599999,9179533.18240,15855,7783.27,4145540.99430,0
1640235600000,531.080,531.850,529.510,529.900,22346.77,1640239199999,11858479.61820,17873,12679.27,6729804.37080,0
1640239200000,529.910,531.370,529.110,530.990,20083.69,1640242799999,10648227.28700,21476,9975.50,5288780.39210,0
1640242800000,530.980,531.340,524.330,526.760,42906.02,1640246399999,22642263.51982,32386,18366.89,9696143.61030,0
1640246400000,526.760,527.990,524.640,527.620,47774.93,1640249999999,25151348.49670,29483,24845.86,13078631.77110,0
1640250000000,527.610,528.210,525.290,526.770,26129.84,1640253599999,13765859.00900,19925,11811.56,6222657.67290,0
1640253600000,526.760,528.320,525.750,527.950,22974.40,1640257199999,12112895.08460,22100,11040.04,5820467.99480,0
1640257200000,527.970,529.510,525.780,527.090,28825.33,1640260799999,15212390.58680,22413,12549.65,6624785.57420,0
1640260800000,527.040,530.720,526.950,529.210,26462.20,1640264399999,14003186.58830,22556,11660.90,6171045.43850,0
1640264400000,529.200,531.480,528.710,529.000,32239.63,1640267999999,17085361.95680,26117,15379.29,8151587.26870,0
1640268000000,528.990,530.600,528.000,529.580,23722.45,1640271599999,12553681.55830,21795,10965.90,5803474.87900,0
1640271600000,529.530,530.550,528.870,529.750,17933.34,1640275199999,9502631.87220,18715,8398.51,4450600.69340,0
1640275200000,529.760,535.130,529.570,535.120,50209.79,1640278799999,26726717.58525,34392,24089.90,12822571.02955,0
1640278800000,535.110,543.670,534.000,542.900,84714.69,1640282399999,45638189.64258,60635,45238.51,24376864.07028,0
1640282400000,542.900,550.970,542.780,546.540,136099.39,1640285999999,74460972.10741,84019,66124.87,36182781.95321,0
1640286000000,546.540,552.460,545.600,550.220,68400.79,1640289599999,37587831.66760,50175,34376.50,18893474.96290,0
1640289600000,550.330,551.000,547.140,548.770,50584.74,1640293199999,27771811.64070,33745,21709.70,11919139.18730,0
1640293200000,548.810,549.490,546.000,548.880,23727.58,1640296799999,12998673.40020,22764,10568.97,5790354.31210,0
1640296800000,548.870,551.310,548.030,548.470,20322.17,1640300399999,11165387.82360,20795,9999.93,5495079.64140,0
1640300400000,548.470,549.340,546.550,548.920,22330.27,1640303999999,12232723.02500,17151,9694.79,5311467.34030,0
1640304000000,548.940,549.500,546.510,548.400,21626.86,1640307599999,11855185.25350,25035,10719.53,5876721.18240,0
1640307600000,548.380,550.830,547.880,549.000,26657.08,1640311199999,14639623.42580,22522,14348.50,7879785.59430,0
1640311200000,549.000,549.500,546.600,546.940,23301.29,1640314799999,12773231.88390,18403,9023.22,4946674.26010,0
1640314800000,546.930,547.850,543.850,545.340,27928.80,1640318399999,15242962.21340,22312,11748.15,6413297.34870,0
1640318400000,545.380,546.440,544.230,544.560,22416.03,1640321999999,12218361.62420,17841,11537.67,6288929.35880,0
1640322000000,544.570,544.570,541.730,543.720,30462.39,1640325599999,16543718.31880,23076,13325.97,7237245.67800,0
1640325600000,543.720,546.000,541.010,544.680,27479.42,1640329199999,14936214.36338,21515,12172.18,6617406.88200,0
1640329200000,544.710,546.160,543.400,545.980,19939.83,1640332799999,10872342.00680,15932,9625.51,5249138.17740,0
1640332800000,545.970,548.280,544.840,547.040,28862.22,1640336399999,15784821.93680,22387,13631.97,7456407.16210,0
1640336400000,547.050,549.590,546.470,549.350,31307.57,1640339999999,17164060.56091,21065,16089.80,8820833.73361,0
1640340000000,549.330,549.340,546.630,548.460,20181.29,1640343599999,11059279.52970,19590,10122.55,5547047.85830,0
1640343600000,548.470,551.250,545.280,546.780,38874.39,1640347199999,21318725.58240,31955,19105.05,10478558.90580,0
1640347200000,546.810,547.800,544.000,547.400,22562.05,1640350799999,12318422.92220,22621,10366.33,5660206.32310,0
1640350800000,547.410,548.860,545.380,547.090,18763.79,1640354399999,10264208.64630,19337,8569.85,4687979.23240,0
1640354400000,547.040,554.460,546.500,549.380,91479.48,1640357999999,50398767.23440,44896,43146.57,23776959.41410,0
1640358000000,549.380,549.380,541.430,548.200,90589.05,1640361599999,49392703.68679,54158,47226.69,25749286.16671,0
1640361600000,548.200,550.990,544.750,546.240,52603.08,1640365199999,28825099.70910,34657,22525.79,12347496.30230,0
1640365200000,546.230,547.500,544.000,546.840,23610.23,1640368799999,12882987.27780,22984,10913.33,5955782.98210,0
1640368800000,546.860,549.670,545.700,549.270,35480.92,1640372399999,19425305.23310,24709,19661.62,10764546.30620,0
1640372400000,549.280,550.680,543.340,543.810,39831.54,1640375999999,21795126.27840,30929,19368.09,10601816.49210,0
1640376000000,543.820,545.840,541.660,545.580,35169.35,1640379599999,19130481.05520,27089,16902.40,9193686.44660,0
1640379600000,545.590,545.590,542.730,543.920,18172.48,1640383199999,9886771.93860,16742,8141.96,4429401.65700,0
1640383200000,543.920,544.770,540.540,542.850,28367.56,1640386799999,15389244.09498,25463,12996.90,7052196.09400,0
1640386800000,542.880,543.200,537.080,542.200,43365.37,1640390399999,23427818.87950,35445,18267.80,9874080.19460,0
1640390400000,542.210,546.170,539.290,546.050,24175.48,1640393999999,13145196.48350,21050,12202.41,6636721.38480,0
1640394000000,546.050,546.630,542.420,544.510,16893.05,1640397599999,9196755.04920,17843,8250.45,4491003.11860,0
1640397600000,544.510,545.840,542.020,542.020,13078.14,1640401199999,7117272.77890,13530,6174.10,3360500.50240,0
1640401200000,542.010,543.930,541.610,542.070,10501.85,1640404799999,5699758.24750,16011,5198.65,2821479.09960,0
1640404800000,542.080,544.280,541.700,543.470,12074.05,1640408399999,6559915.29030,12098,5969.24,3242927.03280,0
1640408400000,543.470,546.290,543.470,545.240,16794.63,1640411999999,9153588.70870,16110,9415.56,5131753.23840,0
1640412000000,545.240,545.500,542.660,545.350,17895.17,1640415599999,9740447.45250,16457,8552.87,4654975.34510,0
1640415600000,545.350,548.330,544.700,546.050,37467.96,1640419199999,20467161.30591,21625,17526.58,9576028.88951,0
1640419200000,546.060,547.400,544.960,546.690,19796.32,1640422799999,10808410.05530,16777,10088.05,5509300.04120,0
1640422800000,546.650,547.170,545.120,545.290,14450.20,1640426399999,7895709.22130,13309,6404.43,3499915.27510,0
1640426400000,545.260,545.950,542.680,543.320,21966.05,1640429999999,11957154.08160,24027,9789.49,5328512.94830,0
1640430000000,543.310,545.460,542.840,544.400,15978.57,1640433599999,8694911.81210,14090,8064.06,4388319.66570,0
1640433600000,544.410,547.300,543.860,545.930,28879.31,1640437199999,15769910.59290,25514,13167.54,7190187.73470,0
1640437200000,545.950,547.190,544.040,546.540,27208.03,1640440799999,14846007.63700,16639,13203.14,7204201.19950,0
1640440800000,546.550,547.100,545.160,546.080,19703.21,1640444399999,10758442.47960,17826,9856.57,5382619.27250,0
1640444400000,546.070,546.600,545.100,545.590,15521.43,1640447999999,8472399.71830,14712,7632.14,4166568.94150,0
1640448000000,545.580,546.710,543.400,545.350,29015.61,1640451599999,15818096.86250,24330,14080.70,7676102.56480,0
1640451600000,545.360,545.880,541.510,545.630,38880.40,1640455199999,21145058.57838,25819,17894.92,9734257.45160,0
1640455200000,545.660,548.000,544.800,546.620,30132.75,1640458799999,16464465.75670,25496,13975.77,7638424.12750,0
1640458800000,546.600,547.090,545.760,546.730,16527.94,1640462399999,9029900.65650,12081,8275.58,4521588.80460,0
1640462400000,546.740,548.270,545.620,546.980,21283.65,1640465999999,11641834.03580,20625,9889.29,5409010.93600,0
1640466000000,546.970,550.950,546.940,549.310,33419.48,1640469599999,18358229.36651,25566,17943.64,9855552.30591,0
1640469600000,549.300,550.300,546.630,547.590,25837.80,1640473199999,14166184.65570,18041,11573.34,6345091.33870,0
1640473200000,547.600,549.580,546.710,547.500,22365.00,1640476799999,12257921.08730,17971,10836.87,5939453.84440,0
1640476800000,547.500,547.650,543.020,544.650,30306.40,1640480399999,16531405.13670,22276,12937.09,7058182.06810,0
1640480400000,544.670,546.460,543.610,545.080,23094.51,1640483999999,12585341.03320,17084,11698.57,6374677.94500,0
1640484000000,545.070,545.410,540.500,541.800,39562.63,1640487599999,21458928.05628,26020,18314.44,9932262.99170,0
1640487600000,541.790,541.790,536.000,538.520,65204.80,1640491199999,35154305.41300,34750,27198.53,14665952.74380,0
1640491200000,538.520,540.970,536.340,540.830,36564.55,1640494799999,19725188.29110,20824,18764.96,10121988.48970,0
1640494800000,540.840,540.840,539.190,539.960,21995.60,1640498399999,11877244.51770,15249,11126.57,6007793.70840,0
1640498400000,539.960,540.690,539.600,540.540,16348.57,1640501999999,8830654.28080,16441,8278.12,4471453.45420,0
1640502000000,540.540,541.850,539.330,541.310,13003.74,1640505599999,7032371.58610,14417,6825.03,3691217.52720,0
1640505600000,541.310,543.860,540.790,542.560,21300.73,1640509199999,11552973.72610,17198,10251.64,5560015.18740,0
1640509200000,542.560,545.210,542.200,544.310,24791.60,1640512799999,13482586.74650,18913,12255.14,6664500.02370,0
1640512800000,544.290,544.980,543.170,544.630,24573.51,1640516399999,13371134.73860,20434,10803.06,5878393.62850,0
1640516400000,544.670,545.370,539.540,542.550,38974.80,1640519999999,21150631.61580,26893,17974.14,9757253.47440,0
1640520000000,542.550,543.880,541.010,543.190,21098.13,1640523599999,11449778.19130,22180,9623.15,5222631.12030,0
1640523600000,543.200,543.600,541.250,542.020,18023.25,1640527199999,9776427.37220,17692,6902.36,3743987.25220,0
1640527200000,542.050,542.790,540.700,542.240,16837.58,1640530799999,9120337.39540,17750,8993.55,4872029.36570,0
1640530800000,542.240,544.780,542.050,543.390,23059.42,1640534399999,12529491.09640,17427,10686.13,5806706.46300,0
1640534400000,543.390,546.960,543.380,546.210,30941.62,1640537999999,16878421.84470,22394,15915.21,8681814.06040,0
1640538000000,546.220,547.600,545.230,546.630,24825.86,1640541599999,13574658.16320,21984,11250.81,6152243.12400,0
1640541600000,546.630,548.490,545.590,547.310,25590.40,1640545199999,13996063.45381,20419,13360.42,7307874.42941,0
1640545200000,547.300,548.480,546.550,547.680,15276.72,1640548799999,8365782.62360,14128,7296.18,3995968.84660,0
1640548800000,547.650,548.670,546.260,546.270,19363.89,1640552399999,10605853.97400,13565,7494.42,4104110.16320,0
1640552400000,546.320,548.800,543.830,547.380,32484.43,1640555999999,17758060.17090,25228,15671.08,8569412.69600,0
1640556000000,547.380,549.000,547.370,547.880,18672.67,1640559599999,10239741.21410,17413,9272.97,5085845.86800,0
1640559600000,547.880,548.670,545.540,546.430,16612.25,1640563199999,9086520.35090,18841,8632.86,4721954.80230,0
1640563200000,546.500,547.530,544.330,545.480,20478.61,1640566799999,11177310.80390,24880,8486.18,4631994.93990,0
1640566800000,545.470,547.000,544.010,546.860,14377.05,1640570399999,7842178.76080,11937,6576.60,3587810.94780,0
1640570400000,546.860,548.350,546.190,546.930,18163.00,1640573999999,9939653.60050,13679,8581.19,4696293.29890,0
1640574000000,546.870,550.000,546.140,548.850,26185.09,1640577599999,14363605.78850,19976,15214.94,8346620.57800,0
1640577600000,548.900,549.470,548.000,548.350,18482.81,1640581199999,10138522.36790,12701,8143.26,4467838.90790,0
1640581200000,548.350,548.600,546.350,546.740,16306.18,1640584799999,8929227.42440,12054,7090.46,3884103.51780,0
1640584800000,546.760,548.330,546.150,547.800,17933.04,1640588399999,9814814.65700,12301,9860.68,5397787.03870,0
1640588400000,547.800,547.870,545.280,545.780,21827.66,1640591999999,11929630.80270,17546,9023.63,4932057.56260,0
1640592000000,545.780,547.410,544.040,544.070,25054.48,1640595599999,13677031.66110,18406,11656.92,6366271.04820,0
1640595600000,544.080,546.840,543.200,546.220,41332.93,1640599199999,22536004.33640,29506,18944.66,10329505.52760,0
1640599200000,546.210,547.690,545.810,547.150,20990.47,1640602799999,11478483.21970,16670,10779.28,5895219.75700,0
1640602800000,547.150,548.300,545.910,547.830,22910.49,1640606399999,12542373.12560,19362,10775.62,5899968.70030,0
1640606400000,547.840,549.280,545.100,548.700,34975.38,1640609999999,19162912.90630,26098,16638.35,9118648.98080,0
1640610000000,548.710,553.150,547.580,551.240,55752.11,1640613599999,30707791.82440,37993,29807.65,16418145.31920,0
1640613600000,551.260,554.740,551.160,554.310,48631.43,1640617199999,26908285.12600,38188,25425.48,14068987.79600,0
1640617200000,554.290,559.450,554.240,558.820,72637.96,1640620799999,40448332.30064,47898,32614.20,18160172.36784,0
1640620800000,558.850,562.320,558.140,561.330,67090.16,1640624399999,37569216.06757,49654,29720.14,16643738.81557,0
1640624400000,561.350,567.990,561.350,565.860,93556.27,1640627999999,52900932.46040,59477,45616.33,25790720.08710,0
1640628000000,565.860,569.420,565.850,569.420,44416.26,1640631599999,25212913.23520,41051,20362.15,11559541.79490,0
1640631600000,569.420,571.990,566.500,568.800,82113.69,1640635199999,46751509.77970,52544,37899.21,21585005.06090,0
1640635200000,568.810,571.500,565.000,569.740,70138.16,1640638799999,39879754.43340,41927,34249.73,19477707.98610,0
1640638800000,569.750,571.180,567.320,568.430,33920.40,1640642399999,19314503.39030,27810,16193.48,9222253.86970,0
1640642400000,568.510,571.850,565.200,570.980,46342.79,1640645999999,26383979.92890,34857,20201.94,11501247.69860,0
1640646000000,570.990,571.390,563.120,563.790,59935.99,1640649599999,33961101.94520,39159,27907.87,15817066.30250,0
1640649600000,563.790,563.980,555.000,561.170,116664.12,1640653199999,65244595.93301,67563,60234.23,33691650.68460,0
1640653200000,561.170,561.170,550.700,553.180,87237.03,1640656799999,48454585.77020,47685,46284.30,25723415.59100,0
1640656800000,553.180,555.160,549.040,553.350,57803.87,1640660399999,31904313.76460,36726,29225.58,16136655.25150,0
1640660400000,553.350,553.350,546.600,552.770,63697.12,1640663999999,35018326.29231,40014,31281.99,17199783.47160,0
1640664000000,552.790,552.790,542.510,546.710,91676.70,1640667599999,50091420.64990,52014,41897.46,22891098.87540,0
1640667600000,546.710,549.110,544.700,548.410,33397.02,1640671199999,18268482.79230,23248,16804.37,9192732.46730,0
1640671200000,548.410,551.550,547.380,549.720,32977.04,1640674799999,18128496.77760,25223,16433.83,9033747.25260,0
1640674800000,549.710,550.870,545.390,548.150,34598.62,1640678399999,18958221.36760,29783,16455.14,9017950.46560,0
1640678400000,548.100,550.790,545.400,550.510,38881.90,1640681999999,21330154.95840,28095,17668.88,9694192.38530,0
1640682000000,550.510,553.160,546.670,547.940,55340.78,1640685599999,30447816.91160,39062,25481.47,14023195.90110,0
1640685600000,547.930,550.390,545.620,550.140,39600.84,1640689199999,21715249.15940,30480,18501.18,10146489.73710,0
1640689200000,550.140,553.460,548.610,553.160,30375.19,1640692799999,16754551.94860,26473,14191.37,7829105.78330,0
1640692800000,553.160,555.260,551.030,551.910,41391.62,1640696399999,22902157.17364,36802,19341.61,10702131.49884,0
1640696400000,551.900,554.630,550.710,551.150,39514.98,1640699999999,21844852.26520,27585,17283.67,9556086.80680,0
1640700000000,551.150,551.920,541.220,549.740,95158.15,1640703599999,52104947.08860,60923,41696.21,22837599.85461,0
1640703600000,549.680,551.180,547.100,548.010,36300.58,1640707199999,19932275.18640,25322,17408.67,9560236.17210,0
1640707200000,548.010,548.670,538.680,543.940,77997.14,1640710799999,42354633.31248,53196,32641.40,17731699.71790,0
1640710800000,543.890,544.910,532.500,536.740,99709.74,1640714399999,53572846.81195,62976,45871.22,24653192.56710,0
1640714400000,536.780,537.000,532.800,534.530,43703.91,1640717999999,23374534.00150,30743,23049.75,12329165.76930,0
1640718000000,534.540,535.700,528.310,534.650,56235.35,1640721599999,29917578.37070,45520,23729.28,12629264.32320,0
1640721600000,534.660,539.220,531.660,536.710,47586.16,1640725199999,25474564.07130,28624,26427.99,14146437.42150,0
1640725200000,536.700,537.490,533.000,534.290,23634.61,1640728799999,12656278.68790,21100,10748.20,5756702.30690,0
1640728800000,534.290,536.170,532.340,535.920,20287.34,1640732399999,10844892.88550,19100,9230.67,4934774.00970,0
1640732400000,535.920,537.560,533.570,534.130,18374.35,1640735999999,9848103.09160,18246,7994.97,4285419.86800,0
1640736000000,534.120,537.800,532.670,536.570,27789.17,1640739599999,14874105.82870,29233,12974.19,6943155.58910,0
1640739600000,536.590,537.750,534.510,534.970,18153.34,1640743199999,9735468.91120,18794,8372.59,4489474.70350,0
1640743200000,534.960,538.980,534.660,538.610,18233.09,1640746799999,9800745.20550,15751,8806.24,4734497.33890,0
1640746800000,538.640,540.550,537.590,538.740,15987.17,1640750399999,8619520.48710,14760,8727.52,4706085.36340,0
1640750400000,538.750,539.840,536.510,536.650,14170.67,1640753999999,7623265.36050,12730,6711.58,3610808.97670,0
1640754000000,536.660,538.200,534.690,535.600,16193.66,1640757599999,8684095.81630,19803,7554.68,4051368.96470,0
1640757600000,535.600,537.650,534.910,536.130,16195.23,1640761199999,8689106.27570,13059,6720.83,3605333.82010,0
1640761200000,536.130,537.420,534.400,535.810,19057.13,1640764799999,10211763.91410,15175,9173.03,4915216.02110,0
1640764800000,535.820,538.800,535.540,537.410,20807.43,1640768399999,11175753.76080,19869,9906.65,5321319.98300,0
1640768400000,537.410,539.920,533.530,538.340,38331.96,1640771999999,20572152.07560,27979,17991.44,9658650.02500,0
1640772000000,538.340,539.170,535.930,537.000,21291.74,1640775599999,11445180.94640,19118,9566.74,5143949.84710,0
1640775600000,537.020,537.840,534.640,536.770,19589.81,1640779199999,10504107.81520,20472,10052.62,5390155.92300,0
1640779200000,536.770,537.140,527.000,527.450,79768.28,1640782799999,42329345.45142,51276,35516.31,18849715.66870,0
1640782800000,527.450,529.240,518.340,526.850,90832.06,1640786399999,47554730.83219,65274,36659.26,19195722.71640,0
1640786400000,526.830,530.700,524.130,529.260,52476.74,1640789999999,27690951.62642,44131,25846.47,13642386.59032,0
1640790000000,529.280,531.200,527.100,529.490,32219.03,1640793599999,17040839.03730,26840,14804.98,7831820.14380,0
1640793600000,529.490,529.920,525.010,526.840,25964.65,1640797199999,13685861.09950,21628,12898.13,6799150.18590,0
1640797200000,526.780,526.890,522.600,523.130,21389.49,1640800799999,11220908.66370,19512,10265.56,5384877.18320,0
1640800800000,523.130,525.620,522.550,523.500,21713.43,1640804399999,11378491.81960,20043,10986.41,5757229.03800,0
1640804400000,523.470,524.500,519.770,520.490,24697.51,1640807999999,12891545.11949,25414,11634.70,6074173.15270,0
1640808000000,520.490,524.700,519.810,521.140,27677.41,1640811599999,14452753.95890,22255,13748.49,7179087.22420,0
1640811600000,521.140,521.580,517.100,519.090,37363.92,1640815199999,19397296.46790,26362,16698.38,8669846.49220,0
1640815200000,519.100,522.330,516.830,519.950,26210.98,1640818799999,13621412.24040,19604,12828.10,6667139.78850,0
1640818800000,519.940,521.000,510.090,514.490,90813.24,1640822399999,46673475.44586,56892,41997.62,21582836.64210,0
1640822400000,514.490,518.250,508.000,516.020,74761.15,1640825999999,38367078.35499,48078,36350.97,18662355.71426,0
1640826000000,516.050,516.460,512.240,514.390,26055.11,1640829599999,13400088.06460,21398,13276.14,6827785.71640,0
1640829600000,514.380,515.220,511.780,514.160,26544.40,1640833199999,13627334.47040,19118,11727.61,6020888.04730,0
1640833200000,514.200,516.380,512.380,514.080,24378.14,1640836799999,12546273.65880,17675,12167.31,6261184.72280,0
1640836800000,514.080,518.230,513.880,515.810,21905.11,1640840399999,11320917.17640,18766,9931.73,5132500.21100,0
1640840400000,515.800,517.000,513.510,515.600,20404.73,1640843999999,10511935.56240,18298,10254.25,5283219.68050,0
1640844000000,515.590,518.200,514.750,517.460,24435.39,1640847599999,12624403.99980,20762,12712.42,6569867.47520,0
1640847600000,517.450,521.810,516.720,520.150,33124.53,1640851199999,17211098.23849,25984,16069.89,8350017.01239,0
1640851200000,520.150,523.500,517.280,517.780,38047.48,1640854799999,19801255.56810,30864,17755.11,9241939.59910,0
1640854800000,517.840,520.570,517.400,518.180,24479.92,1640858399999,12705079.38120,21015,10458.46,5428235.34700,0
1640858400000,518.210,521.130,517.520,520.850,23401.48,1640861999999,12154878.89240,20352,9265.86,4812643.85330,0
1640862000000,520.840,525.390,519.680,524.550,41005.19,1640865599999,21433390.45000,29327,19260.75,10069939.07200,0
1640865600000,524.490,527.590,522.780,525.780,49445.40,1640869199999,25989132.32560,32046,22761.03,11965487.61910,0
1640869200000,525.780,526.240,521.030,521.220,36131.59,1640872799999,18922920.88330,28337,14978.20,7844182.56840,0
1640872800000,521.210,522.230,518.500,521.340,37218.62,1640876399999,19372763.24880,27061,16945.96,8821640.48050,0
1640876400000,521.340,522.550,518.040,518.490,25810.48,1640879999999,13443129.99730,17952,11299.54,5886307.52630,0
1640880000000,518.500,523.210,518.300,522.870,32742.23,1640883599999,17047881.60690,20816,16901.21,8801296.26800,0
1640883600000,522.870,523.920,521.370,521.940,25039.83,1640887199999,13085057.93080,16768,10620.46,5550271.53580,0
1640887200000,521.950,522.840,519.380,522.490,24052.52,1640890799999,12529040.87190,18246,11522.51,6004022.02980,0
1640890800000,522.480,522.670,519.320,519.890,19351.49,1640894399999,10084747.72500,15531,9575.40,4990595.92700,0
1640894400000,519.880,521.400,515.250,517.520,29204.88,1640897999999,15130224.65300,22697,13515.24,7001989.94750,0
1640898000000,517.530,519.220,515.310,518.610,22102.92,1640901599999,11442732.78360,17074,11022.97,5706694.07970,0
1640901600000,518.570,519.010,514.770,517.460,21891.57,1640905199999,11323322.03980,18807,10104.02,5226751.99400,0
1640905200000,517.460,518.890,516.010,518.410,23205.29,1640908799999,12010454.65440,17166,10503.10,5435423.94040,0
1640908800000,518.400,520.650,515.730,517.390,26413.90,1640912399999,13689007.07290,20738,13765.44,7133811.02160,0
1640912400000,517.400,517.990,506.250,514.610,98752.34,1640915999999,50540502.87395,62536,36658.33,18771933.80136,0
1640916000000,514.640,514.750,510.110,510.750,30212.78,1640919599999,15453617.10930,20844,15409.70,7882188.67440,0
1640919600000,510.740,514.490,509.590,513.630,31757.53,1640923199999,16259713.97560,19449,16023.71,8204730.14430,0
1640923200000,513.680,516.230,513.400,515.340,22893.07,1640926799999,11790747.62000,22832,11263.61,5801456.49320,0
1640926800000,515.330,516.600,514.560,515.360,19103.07,1640930399999,9851282.95070,19803,9397.80,4847048.54380,0
1640930400000,515.360,517.180,514.010,515.600,20117.36,1640933999999,10374058.24230,17562,10123.72,5221478.58070,0
1640934000000,515.600,516.050,509.210,513.310,43189.89,1640937599999,22108039.14190,29080,19659.98,10058824.20620,0
1640937600000,513.310,527.830,511.910,525.960,126391.96,1640941199999,65930715.94599,68476,63198.94,32949380.77349,0
1640941200000,525.920,528.000,523.590,524.470,46341.03,1640944799999,24367660.07750,36419,21619.12,11368696.19240,0
1640944800000,524.460,525.210,520.150,521.190,34647.48,1640948399999,18127335.35590,28023,16799.21,8790854.08120,0
1640948400000,521.260,523.410,521.090,521.920,26307.17,1640951999999,13738896.98310,22133,13854.68,7235147.93220,0
1640952000000,521.960,523.140,520.770,522.100,17720.11,1640955599999,9249400.96500,16573,9094.56,4747640.21530,0
1640955600000,522.100,522.630,520.620,521.000,20923.82,1640959199999,10912676.39250,14981,10067.09,5250800.53130,0
1640959200000,521.000,522.840,520.310,521.380,19697.20,1640962799999,10272772.94370,16896,9166.35,4781164.58610,0
1640962800000,521.380,522.820,520.800,521.760,18711.00,1640966399999,9765168.59440,15623,9591.14,5005800.72680,0
1640966400000,521.730,522.770,516.030,517.180,35835.60,1640969999999,18625869.25510,26969,14802.72,7696788.22720,0
1640970000000,517.170,518.500,513.580,516.250,44580.14,1640973599999,23005629.55876,33141,21522.47,11108318.27300,0
1640973600000,516.250,516.800,513.500,514.950,27347.59,1640977199999,14094770.69360,20629,13057.33,6730013.90070,0
1640977200000,514.950,515.030,507.000,507.260,64609.80,1640980799999,32947090.24133,42738,28783.34,14675982.71210,0
1640980800000,507.250,511.000,506.010,507.570,40688.95,1640984399999,20707094.46720,30058,18674.63,9506546.63280,0
1640984400000,507.580,513.180,507.010,512.520,34544.33,1640987999999,17619123.69080,26039,18771.88,9575251.64680,0
1640988000000,512.530,514.590,511.310,511.530,25335.88,1640991599999,12999659.28990,17559,11748.82,6028731.89200,0
1640991600000,511.520,514.370,510.650,511.560,22612.52,1640995199999,11593696.13280,16088,10726.44,5500296.85240,0
1640995200000,511.550,517.850,511.430,517.420,29322.02,1640998799999,15096099.42616,22736,15912.27,8192957.70416,0
1640998800000,517.410,520.180,516.090,517.220,35162.93,1641002399999,18226548.26640,24806,16408.47,8505634.96010,0
1641002400000,517.220,519.350,517.220,517.900,17021.32,1641005999999,8821834.73310,16143,8240.98,4271066.74180,0
1641006000000,517.900,518.890,517.360,518.050,11911.58,1641009599999,6172399.30260,12691,5645.56,2925403.31790,0
1641009600000,518.050,518.630,514.720,514.860,22599.17,1641013199999,11671142.63420,17066,9042.38,4671094.42780,0
1641013200000,514.840,521.770,514.430,518.190,40672.09,1641016799999,21097471.07229,27124,21636.53,11217799.15839,0
1641016800000,518.190,519.150,514.600,515.100,23430.33,1641020399999,12110567.09636,17506,10312.76,5331346.23100,0
1641020400000,515.090,516.650,513.750,516.020,26783.22,1641023999999,13792977.70690,18578,13804.21,7108404.21080,0
1641024000000,516.080,517.200,515.010,516.040,21413.88,1641027599999,11055053.62150,17622,10620.58,5482292.70820,0
1641027600000,516.040,517.340,513.520,515.670,20304.02,1641031199999,10465738.63680,15583,10057.16,5182455.95020,0
1641031200000,515.710,517.050,512.350,514.290,28531.54,1641034799999,14679607.38580,22322,12542.38,6453021.75780,0
1641034800000,514.310,515.920,513.510,513.700,17523.29,1641038399999,9018981.80000,17039,8429.01,4338240.62790,0
1641038400000,513.700,517.710,513.600,516.960,19988.69,1641041999999,10315042.00200,14624,9930.74,5124656.44750,0
1641042000000,516.970,517.970,516.280,517.150,14860.50,1641045599999,7685715.06740,15020,6626.61,3427295.40650,0
1641045600000,517.140,518.300,516.100,516.460,14382.15,1641049199999,7436762.30230,13232,6481.00,3351045.82530,0
1641049200000,516.450,521.000,516.060,518.630,28609.17,1641052799999,14846765.34060,22906,14380.96,7463219.01900,0
1641052800000,518.630,525.050,517.540,521.300,63464.77,1641056399999,33110023.59669,36200,36169.76,18873839.90179,0
1641056400000,521.300,525.400,520.400,524.220,31074.16,1641059999999,16260302.92500,23858,14625.32,7653812.31610,0
1641060000000,524.220,524.990,522.410,523.180,24526.55,1641063599999,12840459.52370,22399,11922.11,6242516.26020,0
1641063600000,523.170,524.750,522.890,524.210,15952.93,1641067199999,8357025.33150,16080,7757.20,4063920.47050,0
1641067200000,524.200,527.390,524.180,525.780,29860.08,1641070799999,15706296.95550,23299,16089.62,8463469.43590,0
1641070800000,525.820,527.300,524.320,525.080,20989.93,1641074399999,11036779.70980,18505,9059.75,4764027.57910,0
1641074400000,525.080,526.340,524.220,525.450,17156.65,1641077999999,9016227.38700,12398,8289.63,4356250.30890,0
1641078000000,525.440,528.160,524.530,527.340,27805.13,1641081599999,14628412.35870,20823,14586.81,7676005.23020,0
1641081600000,527.360,527.790,524.410,525.300,30728.41,1641085199999,16173693.80010,20789,14781.89,7782008.58980,0
1641085200000,525.290,525.590,522.800,523.070,19195.48,1641088799999,10064697.89080,17910,8215.50,4308280.86270,0
1641088800000,523.080,524.650,522.700,523.190,16849.13,1641092399999,8824351.80410,14453,8586.47,4497122.53770,0
1641092400000,523.160,524.400,522.680,523.150,10174.00,1641095999999,5326507.44620,13968,5057.02,2647496.07740,0
1641096000000,523.140,523.240,518.010,519.470,33525.30,1641099599999,17458773.03590,24321,13762.59,7166977.87610,0
1641099600000,519.470,522.970,518.790,522.890,21321.36,1641103199999,11112438.54050,17455,11122.22,5797387.09330,0
1641103200000,522.890,522.890,521.070,521.220,15019.72,1641106799999,7838766.94230,16529,6483.18,3383812.83130,0
1641106800000,521.210,522.740,520.560,521.960,17071.04,1641110399999,8904536.77870,16730,7323.58,3820173.31780,0
1641110400000,521.960,522.460,519.830,521.800,15302.17,1641113999999,7978388.80640,16547,7516.53,3918982.06140,0
1641114000000,521.800,524.740,521.500,522.750,19258.20,1641117599999,10074777.87990,18735,9521.16,4980532.16000,0
1641117600000,522.740,523.570,522.280,522.630,10558.92,1641121199999,5521904.90090,11571,5347.24,2796297.09030,0
1641121200000,522.640,524.490,522.320,523.050,12934.68,1641124799999,6772046.69410,14385,6330.98,3315043.64010,0
1641124800000,523.030,524.900,521.620,523.890,19776.71,1641128399999,10347742.11130,17324,9735.66,5093763.92030,0
1641128400000,523.900,524.320,521.600,522.470,14517.58,1641131999999,7593499.75230,16254,6374.44,3334453.61620,0
1641132000000,522.470,523.880,521.810,523.510,15869.74,1641135599999,8299309.01770,17006,7857.65,4109651.02070,0
1641135600000,523.540,526.900,523.000,525.820,28312.66,1641139199999,14864826.80070,25509,15244.34,8004218.36010,0
1641139200000,525.820,532.000,525.750,531.300,59269.34,1641142799999,31351284.94742,38326,30183.78,15966406.22082,0
1641142800000,531.300,533.900,529.190,530.110,62010.56,1641146399999,32954482.61890,38114,28825.95,15320941.84040,0
1641146400000,530.110,530.390,523.290,527.320,50943.16,1641149999999,26832832.51710,36320,25127.78,13235455.81140,0
1641150000000,527.320,529.780,526.510,528.890,30558.38,1641153599999,16140890.78270,20853,14580.21,7701991.37930,0
1641153600000,528.870,530.350,528.100,529.710,18652.26,1641157199999,9874317.95400,15511,9710.34,5141372.61280,0
1641157200000,529.680,530.980,528.620,529.340,16901.91,1641160799999,8953007.90820,15608,7635.25,4044677.54220,0
1641160800000,529.310,531.650,529.310,531.220,14261.70,1641164399999,7565792.64920,13464,7475.24,3966177.08450,0
1641164400000,531.260,532.400,530.720,530.910,19067.44,1641167999999,10136478.00990,17247,9051.34,4811660.41500,0
1641168000000,530.920,531.020,527.200,527.350,22315.24,1641171599999,11813687.05350,19764,9136.12,4838069.47910,0
1641171600000,527.350,529.570,527.000,528.820,16895.41,1641175199999,8924996.58490,15010,8739.86,4616889.27800,0
1641175200000,528.840,528.850,524.630,526.070,20332.06,1641178799999,10700981.76170,18407,9285.22,4886590.42760,0
1641178800000,526.060,526.790,523.000,524.370,26089.80,1641182399999,13692931.99080,17209,12865.25,6753284.18860,0
1641182400000,524.370,525.750,523.250,523.690,21372.86,1641185999999,11211908.73970,12686,10453.39,5483818.86450,0
1641186000000,523.620,526.960,522.820,526.540,23552.98,1641189599999,12367595.72580,15859,13425.74,7051902.03900,0
1641189600000,526.550,526.660,523.260,523.670,18017.12,1641193199999,9452532.35630,14422,7880.53,4134186.04560,0
1641193200000,523.780,525.600,523.170,525.430,13354.55,1641196799999,7003538.49500,11673,7027.76,3685686.89320,0
1641196800000,525.430,526.800,525.130,526.080,16987.73,1641200399999,8934891.00350,13815,8094.42,4257768.67150,0
1641200400000,526.080,527.160,524.000,526.400,20542.56,1641203999999,10793525.81310,17719,9341.27,4909377.99640,0
1641204000000,526.420,528.860,525.850,527.790,26695.87,1641207599999,14081132.37080,21961,13594.81,7171322.33330,0
1641207600000,527.760,531.980,527.680,531.110,28628.05,1641211199999,15176545.56180,25282,15393.46,8160183.44360,0
1641211200000,531.130,532.540,529.300,529.360,31734.24,1641214799999,16845685.04160,25682,13793.03,7323631.90460,0
1641214800000,529.360,532.220,529.350,531.030,25173.18,1641218399999,13366793.93180,20303,13036.91,6922674.98280,0
1641218400000,531.040,533.000,528.100,528.960,36194.15,1641221999999,19194750.35770,30793,17122.47,9081863.45400,0
1641222000000,528.960,530.410,526.540,527.350,28683.91,1641225599999,15156734.67960,22187,14269.64,7539218.12370,0
1641225600000,527.350,528.430,520.010,520.880,72857.47,1641229199999,38131703.34689,49659,34887.19,18257825.44610,0
1641229200000,520.870,522.660,517.370,517.630,54570.30,1641232799999,28373357.81710,36533,25608.51,13319679.03330,0
1641232800000,517.620,519.370,516.500,517.300,44096.38,1641236399999,22834442.87780,30219,22780.09,11797036.46210,0
1641236400000,517.300,519.010,514.440,514.520,45403.30,1641239999999,23459117.24826,30078,20049.11,10363636.50820,0
1641240000000,514.510,515.350,510.410,512.290,86818.01,1641243599999,44505240.81460,55464,38243.50,19609560.78410,0
1641243600000,512.300,514.830,510.610,511.610,47454.92,1641247199999,24322473.50790,30351,23297.09,11945743.03860,0
1641247200000,511.620,516.460,511.250,513.020,39823.48,1641250799999,20468143.92440,27887,22837.69,11740808.74930,0
1641250800000,513.020,514.570,511.780,512.240,28173.37,1641254399999,14454840.48180,22915,14017.28,7192670.39610,0
1641254400000,512.240,513.350,508.000,509.180,59518.44,1641257999999,30397053.86223,44178,23328.07,11920673.23400,0
1641258000000,509.200,510.590,506.080,506.660,48126.25,1641261599999,24454610.57190,41947,19636.21,9977966.54090,0
1641261600000,506.660,507.730,502.000,505.630,88877.34,1641265199999,44853643.76170,59843,36254.52,18300349.68970,0
1641265200000,505.620,510.650,504.220,509.290,43004.36,1641268799999,21848388.83600,28878,20983.97,10662664.47140,0
1641268800000,509.290,510.690,507.320,507.690,32105.41,1641272399999,16336720.56850,25763,14117.55,7183871.35320,0
1641272400000,507.680,510.320,506.360,508.800,32572.22,1641275999999,16554839.12780,22145,15173.35,7713942.80710,0
1641276000000,508.800,510.480,507.600,510.400,24949.40,1641279599999,12712918.83610,19617,11919.23,6073807.59860,0
1641279600000,510.390,512.440,510.100,512.340,34008.76,1641283199999,17393299.71760,23577,16307.88,8341190.66030,0
1641283200000,512.310,513.500,511.090,512.030,35855.04,1641286799999,18373321.17390,26450,16279.12,8342455.52430,0
1641286800000,512.020,512.590,510.000,510.820,26335.62,1641290399999,13465689.37600,24682,11136.56,5694312.03670,0
1641290400000,510.820,514.450,510.030,513.730,37015.71,1641293999999,18970306.54670,28030,18035.41,9243421.55440,0
1641294000000,513.720,515.540,513.050,515.300,53819.86,1641297599999,27693737.14716,30676,22957.73,11812901.02866,0
1641297600000,515.300,517.000,512.330,515.930,57369.74,1641301199999,29518487.31560,33361,26561.01,13668751.91610,0
1641301200000,515.930,518.000,513.570,517.240,44723.63,1641304799999,23077471.97950,30971,21342.60,11015713.74790,0
1641304800000,517.290,519.850,516.280,518.310,50893.24,1641308399999,26362219.15340,32203,24223.21,12548067.40430,0
1641308400000,518.300,519.820,514.580,515.330,52723.33,1641311999999,27293927.28320,32312,22362.64,11579587.60990,0
1641312000000,515.350,515.990,512.750,515.110,56371.94,1641315599999,28994017.58610,28980,25848.44,13294531.80050,0
1641315600000,515.100,516.780,513.590,513.780,33371.22,1641319199999,17203545.84800,18866,16037.89,8267821.23090,0
1641319200000,513.790,515.660,505.790,507.650,75002.24,1641322799999,38245885.01523,43665,30937.24,15776690.57930,0
1641322800000,507.610,512.860,505.520,509.790,62545.75,1641326399999,31902751.19950,40245,30135.29,15370463.81330,0
1641326400000,509.790,512.520,509.200,510.980,28285.45,1641329999999,14462794.49130,21785,12770.25,6529564.61860,0
1641330000000,510.980,511.840,510.170,511.150,15735.23,1641333599999,8042089.90370,13656,8292.81,4238369.09820,0
1641333600000,511.150,511.240,508.030,509.940,17025.55,1641337199999,8679816.20010,13614,7492.28,3820088.45140,0
1641337200000,509.940,509.940,506.010,506.880,32175.47,1641340799999,16352272.64100,21028,15311.60,7782181.12300,0
1641340800000,506.880,510.410,505.500,510.010,33465.59,1641344399999,17000509.89030,22728,15597.16,7925674.38220,0
1641344400000,510.010,511.870,509.120,509.900,24997.27,1641347999999,12754025.82510,21515,12817.93,6540549.17190,0
1641348000000,509.900,512.490,509.830,511.820,21652.87,1641351599999,11074881.11670,16255,10127.16,5179292.30820,0
1641351600000,511.830,513.320,511.510,512.100,18030.22,1641355199999,9237274.76880,14824,8055.19,4126887.38470,0
1641355200000,512.100,512.700,511.210,512.310,18507.12,1641358799999,9475099.31400,17837,8452.64,4327674.15170,0
1641358800000,512.320,512.350,511.020,512.160,12750.20,1641362399999,6524406.58950,10421,6181.71,3163503.48060,0
1641362400000,512.160,513.690,511.710,513.600,20979.15,1641365999999,10758355.91770,15255,9980.10,5118703.32820,0
1641366000000,513.600,514.440,512.670,513.300,18426.70,1641369599999,9461218.36660,16221,8565.62,4398408.98480,0
1641369600000,513.310,514.410,511.440,513.850,28147.47,1641373199999,14440377.51860,17267,12216.60,6268034.62590,0
1641373200000,513.820,515.540,513.150,514.660,26167.60,1641376799999,13456815.68136,17624,12405.66,6379779.69306,0
1641376800000,514.660,515.920,513.620,514.470,28669.77,1641380399999,14761208.65200,22639,12755.51,6568288.92780,0
1641380400000,514.480,514.880,509.720,511.660,42011.90,1641383999999,21502642.88370,29153,17699.05,9059448.43220,0
1641384000000,511.650,512.300,508.620,510.990,36266.16,1641387599999,18506797.13530,24612,16034.16,8182678.36240,0
1641387600000,510.980,512.780,510.030,512.610,27282.45,1641391199999,13954176.52740,20070,13790.39,7053871.74230,0
1641391200000,512.610,513.310,509.650,512.560,41341.92,1641394799999,21154340.09900,24617,19976.96,10222338.47910,0
1641394800000,512.560,513.530,510.690,512.430,28971.89,1641398399999,14843577.27310,20230,13183.06,6755164.55300,0
1641398400000,512.430,512.720,510.790,511.190,23667.03,1641401999999,12113322.17000,19494,11678.97,5977704.46930,0
1641402000000,511.190,512.390,506.610,506.860,35932.21,1641405599999,18303609.29053,21662,14311.98,7294005.45270,0
1641405600000,506.910,509.680,504.000,507.700,80913.38,1641409199999,40967428.05010,44245,37919.53,19203563.21280,0
1641409200000,507.700,508.940,491.000,492.520,203625.57,1641412799999,101511999.57717,92859,77011.26,38402853.14290,0
1641412800000,492.510,494.690,480.720,484.860,242724.14,1641416399999,118368360.77359,106361,109296.47,53316909.44564,0
1641416400000,484.870,488.970,480.000,480.880,94601.50,1641419999999,45759888.07401,53088,43194.43,20903420.43250,0
1641420000000,480.860,483.550,456.200,475.950,251248.75,1641423599999,118387767.92488,129160,105231.80,49615970.15323,0
1641423600000,475.880,478.410,472.060,473.950,90366.78,1641427199999,42981963.87160,46053,44710.05,21270021.13030,0
1641427200000,474.000,475.700,468.760,472.670,103053.42,1641430799999,48646935.55130,45433,47742.67,22538851.15460,0
1641430800000,472.680,473.590,467.220,469.640,57291.01,1641434399999,26968727.36125,31727,27354.35,12876131.86440,0
1641434400000,469.570,470.580,465.110,465.980,63946.94,1641437999999,29924816.49340,37199,32194.57,15067508.86350,0
1641438000000,465.880,469.670,464.230,465.070,74360.24,1641441599999,34721675.01510,35993,37230.27,17383775.68180,0
1641441600000,465.190,467.970,461.500,466.300,75536.01,1641445199999,35094833.08840,43280,36655.48,17029476.50750,0
1641445200000,466.320,470.780,464.310,468.950,66362.64,1641448799999,31089476.71170,31627,32730.53,15333490.68990,0
1641448800000,468.960,471.240,466.530,469.000,48922.75,1641452399999,22930041.42870,23555,25018.12,11726458.15970,0
1641452400000,469.040,472.240,467.500,471.970,37790.62,1641455999999,17779828.36960,20308,19648.63,9244582.71020,0
1641456000000,471.930,472.320,466.000,468.790,49788.71,1641459599999,23345890.01100,28738,23702.53,11110997.52240,0
1641459600000,468.800,469.400,459.250,460.970,90538.98,1641463199999,42007698.70952,46388,41940.37,19461510.46020,0
1641463200000,460.980,464.630,458.650,464.000,70572.35,1641466799999,32606955.20470,36909,33628.43,15540676.45230,0
1641466800000,463.990,464.980,460.030,462.570,46650.39,1641470399999,21591966.96660,25862,24723.44,11444413.82260,0
1641470400000,462.530,464.300,459.060,464.060,47103.38,1641473999999,21756464.88630,24143,21710.52,10026798.13810,0
1641474000000,464.050,468.770,463.660,468.590,50367.47,1641477599999,23457070.20025,29457,24350.43,11342299.32405,0
1641477600000,468.590,471.660,466.140,468.850,67343.59,1641481199999,31606593.21820,35342,32225.57,15121730.21200,0
1641481200000,468.880,472.820,466.230,472.000,51749.00,1641484799999,24297095.89500,31776,24526.28,11515285.16220,0
1641484800000,472.000,474.740,469.760,472.420,51936.42,1641488399999,24528917.29798,32920,26283.92,12414049.01138,0
1641488400000,472.420,475.600,471.090,474.790,38643.80,1641491999999,18315398.91370,23803,17868.23,8469731.96340,0
1641492000000,474.790,480.960,474.450,480.720,55961.15,1641495599999,26741335.35340,31295,28169.72,13462664.76350,0
1641495600000,480.790,480.850,477.010,477.220,36772.74,1641499199999,17597809.30140,26505,17289.52,8274479.79580,0
1641499200000,477.230,478.590,474.440,476.690,37627.60,1641502799999,17926097.99610,23689,15900.08,7575348.41200,0
1641502800000,476.800,477.920,474.530,475.100,31751.25,1641506399999,15120566.35660,17801,16182.24,7705715.56940,0
1641506400000,475.110,476.570,473.510,476.220,23116.10,1641509999999,10982446.95000,13922,9129.63,4339140.67870,0
1641510000000,476.210,476.440,471.820,472.460,20824.48,1641513599999,9875151.59310,17099,8547.95,4055029.47330,0
1641513600000,472.470,473.760,467.630,468.750,38220.15,1641517199999,17967045.96125,29317,16809.79,7904807.72240,0
1641517200000,468.750,471.200,468.020,470.680,20502.33,1641520799999,9634292.79120,18760,9643.95,4531897.68880,0
1641520800000,470.680,471.210,466.750,467.300,24144.36,1641524399999,11320019.85390,19341,10680.54,5008663.74550,0
1641524400000,467.310,467.610,452.540,453.610,140402.38,1641527999999,64471159.72871,77819,60656.33,27838622.76840,0
1641528000000,453.620,455.130,437.840,449.190,223494.20,1641531599999,99775148.37975,99443,103500.06,46225167.82686,0
1641531600000,449.170,450.330,446.110,448.670,57826.88,1641535199999,25935737.82290,33774,29883.01,13404447.63750,0
1641535200000,448.670,448.800,440.810,442.850,50583.13,1641538799999,22456484.29013,34609,24312.02,10792683.38960,0
1641538800000,442.900,447.770,437.080,447.140,87747.77,1641542399999,38800915.13836,46884,42695.92,18889172.96996,0
1641542400000,447.160,457.450,445.530,451.730,128696.37,1641545999999,58242778.56369,57980,66480.49,30078657.24679,0
1641546000000,451.730,457.390,451.200,455.820,47370.71,1641549599999,21563504.24030,28341,23179.32,10551590.09330,0
1641549600000,455.800,457.240,451.500,451.520,41507.30,1641553199999,18862437.42550,23981,20162.00,9163634.96010,0
1641553200000,451.510,454.310,451.450,452.980,28347.27,1641556799999,12837022.64320,18947,14602.55,6614394.02280,0
1641556800000,452.980,456.460,452.980,454.260,27843.40,1641560399999,12668693.18410,18165,13589.76,6184555.18540,0
1641560400000,454.300,457.000,440.170,445.700,153245.59,1641563999999,68603453.42709,74592,71103.95,31818164.76810,0
1641564000000,445.700,451.840,444.750,450.090,53134.03,1641567599999,23840407.04236,33433,25982.49,11659250.47716,0
1641567600000,450.090,450.280,438.240,444.810,102437.91,1641571199999,45532410.26173,55667,49853.26,22161082.27340,0
1641571200000,444.820,454.610,440.630,453.240,110380.20,1641574799999,49420845.05325,50240,58445.90,26161673.44875,0
1641574800000,453.270,453.570,450.090,453.050,31496.82,1641578399999,14232206.11830,21753,15601.88,7049735.83940,0
1641578400000,453.040,454.290,447.820,449.320,32299.75,1641581999999,14564150.47880,22112,16545.60,7460737.13230,0
1641582000000,449.320,452.290,447.080,450.890,23025.45,1641585599999,10350704.13136,18910,11352.73,5102797.13690,0
1641585600000,450.910,452.880,448.950,451.830,20672.85,1641589199999,9325244.75390,20569,10210.26,4605004.42820,0
1641589200000,451.890,452.790,450.580,450.710,16624.46,1641592799999,7505112.68270,16312,6869.70,3101100.93070,0
1641592800000,450.720,451.050,445.880,447.880,22792.06,1641596399999,10224873.76250,18660,11413.16,5122776.19900,0
1641596400000,447.890,448.580,445.270,448.100,23833.31,1641599999999,10658582.12090,16492,11517.55,5151405.85960,0
1641600000000,448.100,453.220,446.540,452.910,34164.38,1641603599999,15384611.48890,22669,16971.67,7643213.40700,0
1641603600000,452.860,454.820,451.720,452.280,26409.16,1641607199999,11974050.80519,19962,12518.89,5676264.12049,0
1641607200000,452.280,452.820,449.850,451.950,21623.24,1641610799999,9758858.12250,14615,10967.16,4950086.86050,0
1641610800000,451.960,452.150,448.780,451.320,21291.12,1641614399999,9597164.19480,14044,10921.76,4923558.90910,0
1641614400000,451.430,454.370,450.870,453.560,19712.75,1641617999999,8921686.57670,13875,9202.93,4165434.38560,0
1641618000000,453.560,454.880,452.550,454.480,12830.65,1641621599999,5820018.56420,12184,6434.76,2919325.85080,0
1641621600000,454.480,455.680,452.400,455.320,19347.63,1641625199999,8784496.23420,17992,8931.71,4056109.89210,0
1641625200000,455.310,456.760,454.770,456.400,22177.56,1641628799999,10105429.77320,20339,11654.09,5310835.00020,0
1641628800000,456.410,459.650,455.630,456.290,43943.15,1641632399999,20108582.53720,28159,20653.54,9452542.26430,0
1641632400000,456.320,458.340,456.040,458.100,19371.12,1641635999999,8858088.34260,18747,10030.49,4586585.69640,0
1641636000000,458.100,458.370,453.470,454.810,32831.72,1641639599999,14967017.39260,24459,13699.06,6245099.94600,0
1641639600000,454.810,456.260,453.360,455.990,22250.48,1641643199999,10115762.04420,19082,11091.22,5042577.14810,0
1641643200000,455.990,456.940,453.000,454.080,20520.58,1641646799999,9335183.08610,19665,9437.44,4293502.08360,0
1641646800000,454.080,455.550,452.480,453.910,22335.94,1641650399999,10141736.58050,18472,11135.03,5055964.36480,0
1641650400000,453.900,454.860,450.500,450.730,24694.81,1641653999999,11184494.12340,19277,11467.29,5194162.90020,0
1641654000000,450.770,451.500,445.630,447.700,62255.67,1641657599999,27903795.10556,33463,26845.95,12031257.06230,0
1641657600000,447.700,450.200,443.110,444.170,55496.91,1641661199999,24782245.53780,31806,25674.58,11471076.18040,0
1641661200000,444.260,444.260,432.600,433.200,103919.68,1641664799999,45608920.92483,70071,45518.37,19987995.79500,0
1641664800000,433.290,435.810,415.460,417.340,291071.49,1641668399999,124246063.75092,135544,128880.10,55088571.02357,0
1641668400000,417.330,423.980,416.000,421.400,133144.67,1641671999999,55917745.65920,60502,70884.02,29777720.44420,0
1641672000000,421.390,423.570,418.000,420.480,62228.36,1641675599999,26207004.81220,32639,32973.80,13886640.35380,0
1641675600000,420.500,431.430,419.620,429.210,85459.66,1641679199999,36459005.40937,39667,40720.85,17360433.37417,0
1641679200000,429.200,437.070,428.740,434.520,51531.82,1641682799999,22340687.28080,34551,25887.09,11221436.75230,0
1641682800000,434.530,434.990,429.030,429.590,43715.46,1641686399999,18886274.97130,29383,19132.31,8263299.31800,0
1641686400000,429.600,432.850,426.720,432.200,49340.10,1641689999999,21181183.58627,32410,23629.57,10145408.15720,0
1641690000000,432.170,433.640,429.220,431.510,25550.25,1641693599999,11018461.69690,16149,12665.20,5462481.99060,0
1641693600000,431.490,435.690,431.100,434.880,34868.81,1641697199999,15123285.78950,20194,17135.03,7430770.68920,0
1641697200000,434.900,435.010,432.010,432.460,28232.99,1641700799999,12234486.43950,15632,13662.49,5920378.13650,0
1641700800000,432.460,437.950,432.320,437.430,26829.12,1641704399999,11669396.58020,16451,13343.27,5803590.81620,0
1641704400000,437.390,437.570,432.540,433.230,28197.98,1641707999999,12266670.12730,17765,12075.61,5251884.00570,0
1641708000000,433.230,435.550,433.070,435.000,22221.12,1641711599999,9652731.29360,17132,9966.82,4329630.04660,0
1641711600000,435.000,435.850,433.320,433.330,17024.77,1641715199999,7399737.47930,12573,7979.30,3468606.17480,0
1641715200000,433.330,435.560,430.600,431.040,46584.37,1641718799999,20147387.74030,22469,24211.64,10474093.82820,0
1641718800000,431.050,432.870,428.520,430.020,38207.23,1641722399999,16459659.12810,26733,18526.96,7985172.71380,0
1641722400000,430.020,432.300,428.180,431.170,29524.87,1641725999999,12701042.61470,19333,13959.59,6008651.77230,0
1641726000000,431.120,435.740,431.120,434.940,34398.37,1641729599999,14925982.58900,19865,19374.30,8406536.20500,0
1641729600000,434.980,435.600,431.600,433.960,53209.13,1641733199999,23095817.76330,23854,21385.15,9280350.56610,0
1641733200000,433.940,436.840,431.000,431.010,41130.76,1641736799999,17846496.87920,24820,22789.23,9892585.89020,0
1641736800000,431.010,434.280,431.000,432.200,30120.86,1641740399999,13033064.70490,16269,16091.92,6961388.54490,0
1641740400000,432.200,432.570,426.750,429.650,66173.15,1641743999999,28441872.51787,32630,32437.53,13946343.39090,0
1641744000000,429.640,437.600,429.160,437.600,36406.52,1641747599999,15771240.25130,29870,18599.92,8057492.38380,0
1641747600000,437.610,439.780,435.750,439.380,58110.97,1641751199999,25440797.89410,33835,26207.35,11477767.78100,0
1641751200000,439.400,441.920,438.270,438.780,40909.79,1641754799999,17997200.37003,26521,18338.97,8070054.30663,0
1641754800000,438.790,443.980,438.070,443.320,48605.76,1641758399999,21483005.05550,29427,24211.29,10698728.48840,0
1641758400000,443.330,444.140,440.760,441.400,26260.10,1641761999999,11625722.05440,19043,12064.05,5342154.20640,0
1641762000000,441.400,443.210,440.400,441.040,20892.69,1641765599999,9229203.36420,15459,9674.07,4274828.58120,0
1641765600000,441.040,442.340,438.700,439.900,16465.49,1641769199999,7258815.04990,16360,7374.06,3251144.80360,0
1641769200000,439.890,440.790,436.700,438.330,30925.04,1641772799999,13557423.43480,20095,14567.62,6387600.64460,0
1641772800000,438.310,440.660,436.300,436.600,27319.95,1641776399999,11976810.69440,20678,13504.43,5921750.90890,0
1641776400000,436.610,438.650,436.160,438.140,27271.85,1641779999999,11933922.30140,16441,14256.61,6238238.61480,0
1641780000000,438.140,439.450,435.290,439.180,23777.44,1641783599999,10405887.45430,18131,12372.28,5415636.74400,0
1641783600000,439.180,440.240,437.300,438.700,35821.05,1641787199999,15711966.23400,19145,17549.61,7696780.02650,0
1641787200000,438.660,445.130,438.590,444.480,40398.85,1641790799999,17876854.42860,30527,23260.54,10289981.13550,0
1641790800000,444.470,445.210,443.240,443.670,17853.91,1641794399999,7928737.44160,16610,8714.50,3870141.47750,0
1641794400000,443.650,443.820,441.550,442.170,23247.67,1641797999999,10287912.98950,17734,10618.06,4699398.57710,0
1641798000000,442.160,443.000,439.650,441.780,33997.47,1641801599999,14993462.90410,18398,17280.38,7620497.43960,0
1641801600000,441.810,442.000,438.010,438.900,27331.21,1641805199999,12017053.55620,21589,13765.48,6053006.20690,0
1641805200000,438.890,440.180,438.140,439.270,19259.60,1641808799999,8458815.37450,17752,8830.05,3878556.22140,0
1641808800000,439.280,440.270,435.750,435.880,26334.15,1641812399999,11539247.99440,23161,11637.41,5101023.23550,0
1641812400000,435.890,436.080,432.350,433.800,63886.13,1641815999999,27737324.14200,36054,31622.48,13733053.74380,0
1641816000000,433.800,434.270,425.640,425.920,72620.06,1641819599999,31247550.37127,47961,30520.57,13133467.99720,0
1641819600000,425.910,428.760,423.270,423.540,63700.60,1641823199999,27141476.40730,41310,30402.36,12956343.57310,0
1641823200000,423.520,424.350,406.460,418.650,389071.96,1641826799999,161600935.36748,145898,182932.79,75992220.69675,0
1641826800000,418.600,419.480,411.290,415.840,144308.31,1641830399999,59881765.72691,62834,70710.37,29348401.56620,0
1641830400000,415.870,427.340,414.460,427.090,162530.50,1641833999999,68756004.08554,60519,86361.65,36518279.10584,0
1641834000000,427.060,427.950,411.050,416.170,190260.20,1641837599999,79437172.82872,74232,84640.64,35301938.59767,0
1641837600000,416.170,420.660,415.640,419.460,49312.17,1641841199999,20623567.65430,27100,25179.91,10532268.15350,0
1641841200000,419.460,424.000,417.340,419.070,67974.99,1641844799999,28621114.07584,32044,35930.77,15135623.65864,0
1641844800000,419.110,425.600,417.350,424.080,50408.70,1641848399999,21265916.44060,26985,27074.54,11426479.18040,0
1641848400000,424.100,425.020,422.010,423.130,23524.79,1641851999999,9968096.81410,19104,12202.53,5171053.56590,0
1641852000000,423.120,424.630,421.780,422.790,12675.17,1641855599999,5364145.68800,12333,6410.78,2713125.74570,0
1641855600000,422.780,425.210,421.910,424.540,18535.13,1641859199999,7860162.61370,13644,8814.57,3737944.51630,0
1641859200000,424.510,425.140,421.260,421.630,19855.60,1641862799999,8393955.08390,17108,7906.42,3342608.48400,0
1641862800000,421.690,425.150,421.220,425.120,27458.53,1641866399999,11630891.78410,16010,13965.13,5915410.79240,0
1641866400000,425.130,430.310,425.120,428.770,37853.48,1641869999999,16198531.16357,25218,20019.82,8565946.48177,0
1641870000000,428.810,434.070,428.120,433.790,62746.10,1641873599999,27061822.57250,33518,31004.99,13374438.37650,0
1641873600000,433.800,434.260,431.220,432.160,38679.64,1641877199999,16721906.52920,19749,15446.74,6678920.56390,0
1641877200000,432.170,432.890,430.590,432.490,26851.00,1641880799999,11590290.82730,17567,12002.84,5182248.57350,0
1641880800000,432.490,436.530,432.340,436.150,34800.92,1641884399999,15127356.10950,25894,18343.58,7973944.54580,0
1641884400000,436.190,442.590,435.530,442.380,74966.19,1641887999999,32889616.47553,40947,39017.19,17112402.23403,0
1641888000000,442.390,458.000,442.360,449.040,318064.49,1641891599999,143483359.36055,134997,162182.97,73174169.82015,0
1641891600000,449.050,453.590,448.190,450.350,104889.89,1641895199999,47337043.33760,56113,60889.60,27483502.25600,0
1641895200000,450.340,452.100,446.000,446.630,71127.52,1641898799999,31962431.03846,45037,35756.47,16071969.42290,0
1641898800000,446.670,450.370,446.100,447.850,60732.05,1641902399999,27232118.59630,40794,31033.76,13915153.72230,0
1641902400000,447.840,451.820,447.280,450.220,57097.18,1641905999999,25699133.21870,38294,30977.50,13945463.83630,0
1641906000000,450.230,452.340,448.030,450.160,48249.03,1641909599999,21733269.01750,33662,23958.48,10795698.09180,0
1641909600000,450.150,451.810,445.570,450.220,80496.31,1641913199999,36117124.35430,46544,39917.28,17919395.24120,0
1641913200000,450.260,454.970,448.720,452.200,97222.98,1641916799999,43924970.04399,51806,52691.23,23810685.44259,0
1641916800000,452.160,465.800,451.760,462.320,170374.43,1641920399999,78244724.73992,103048,88054.41,40439353.43002,0
1641920400000,462.360,467.400,458.210,463.500,131918.56,1641923999999,61037570.42980,73255,59333.96,27460367.94290,0
1641924000000,463.510,463.860,458.320,460.730,97769.00,1641927599999,45010846.20590,54858,46689.48,21484746.25870,0
1641927600000,460.730,460.980,455.640,458.940,78834.33,1641931199999,36096260.15840,51756,32252.00,14771517.08290,0
1641931200000,458.940,461.060,458.260,460.160,31114.72,1641934799999,14298572.81430,33149,13254.27,6091191.72470,0
1641934800000,460.170,461.450,458.670,460.120,29480.91,1641938399999,13559160.70030,27711,13611.06,6261172.39380,0
1641938400000,460.120,461.870,458.960,460.740,30559.21,1641941999999,14066292.45650,27626,14661.98,6750257.76260,0
1641942000000,460.750,464.000,460.160,462.870,38622.57,1641945599999,17851748.44260,26568,21822.12,10087330.03930,0
1641945600000,462.890,465.350,461.630,462.920,49855.57,1641949199999,23094545.63910,27691,27841.96,12900251.07510,0
1641949200000,462.930,463.560,459.400,459.950,32665.77,1641952799999,15088227.17880,23590,16431.80,7590302.86470,0
1641952800000,459.950,461.530,456.980,458.960,47421.49,1641956399999,21763869.36730,26303,22192.83,10189198.23340,0
1641956400000,458.970,459.410,457.820,458.900,23454.15,1641959999999,10758496.05620,15615,12671.66,5812901.89210,0
1641960000000,458.900,459.200,456.260,458.470,32733.32,1641963599999,14985515.60270,19641,16479.69,7545388.39120,0
1641963600000,458.460,459.900,457.600,459.830,20037.06,1641967199999,9195725.42160,16248,10680.03,4901837.96640,0
1641967200000,459.810,461.820,459.400,460.580,27569.24,1641970799999,12693369.59010,20350,14465.71,6660928.51630,0
1641970800000,460.580,460.580,457.050,458.570,32957.56,1641974399999,15100749.21620,22334,15658.03,7173610.46080,0
1641974400000,458.550,464.500,457.800,460.350,71822.96,1641977999999,33161593.54540,34711,37019.57,17098243.20550,0
1641978000000,460.350,466.400,460.150,464.350,53778.62,1641981599999,24956094.04520,35644,25617.28,11888779.39220,0
1641981600000,464.340,465.520,462.480,462.700,32601.48,1641985199999,15126948.97150,25679,15968.07,7409945.16140,0
1641985200000,462.700,471.000,462.080,467.110,91252.06,1641988799999,42632298.83005,46016,50066.71,23390130.84375,0
1641988800000,467.100,473.320,466.550,473.180,69488.75,1641992399999,32711633.85240,45095,35580.50,16753861.09890,0
1641992400000,473.180,479.500,471.160,478.370,133859.09,1641995999999,63667111.79218,69951,75146.51,35747114.66068,0
1641996000000,478.450,482.800,477.890,482.100,125831.02,1641999599999,60480240.67661,64689,64668.02,31086940.24711,0
1641999600000,482.100,483.430,478.800,481.640,82763.59,1642003199999,39839297.41980,41867,32687.23,15738670.10010,0
1642003200000,481.630,484.820,479.490,484.280,78508.68,1642006799999,37864815.21770,41062,38633.11,18639195.88640,0
1642006800000,484.230,485.220,481.510,483.580,56849.22,1642010399999,27498648.32600,33092,28688.72,13878569.65110,0
1642010400000,483.610,484.860,482.290,483.030,32016.52,1642013999999,15473554.29620,23077,14097.22,6814534.61860,0
1642014000000,483.030,486.480,482.270,485.970,34208.24,1642017599999,16576187.90550,26798,16601.41,8045489.64440,0
1642017600000,485.990,487.590,483.580,485.620,36900.67,1642021199999,17921184.06250,27032,19740.09,9588041.85810,0
1642021200000,485.680,488.410,484.680,485.270,35541.18,1642024799999,17286067.81444,26811,17401.38,8466091.87784,0
1642024800000,485.250,486.820,483.800,484.240,27139.67,1642028399999,13174083.67240,19454,12002.71,5827942.59590,0
1642028400000,484.250,487.750,484.210,487.500,33253.79,1642031999999,16156636.06620,23635,17363.80,8437769.49770,0
1642032000000,487.470,488.500,481.100,482.060,50674.13,1642035599999,24615095.75621,32000,24953.69,12126066.80920,0
1642035600000,482.060,483.890,477.380,478.960,51365.80,1642039199999,24677878.49410,30913,24643.24,11841971.57790,0
1642039200000,478.960,482.000,478.700,479.230,33316.18,1642042799999,16004160.21780,22275,18121.46,8706341.90020,0
1642042800000,479.200,480.000,475.550,478.090,32431.05,1642046399999,15488878.15480,24179,15035.21,7183021.33720,0
1642046400000,478.100,479.990,477.330,479.250,25987.69,1642049999999,12445424.84950,17865,14823.68,7099871.22100,0
1642050000000,479.230,480.850,478.170,480.460,22366.99,1642053599999,10726497.76140,18017,9750.23,4676502.87950,0
1642053600000,480.460,484.180,480.420,483.370,25732.17,1642057199999,12419360.96380,21741,13386.77,6460389.07270,0
1642057200000,483.370,484.750,482.100,482.840,26877.78,1642060799999,12988900.39660,18355,12797.65,6185813.76840,0
1642060800000,482.810,486.830,482.040,485.720,37179.73,1642064399999,18028164.22770,24699,19805.24,9602696.53970,0
1642064400000,485.750,485.950,483.030,483.990,26476.96,1642067999999,12827979.10030,21297,11856.39,5744205.94370,0
1642068000000,483.990,485.750,482.810,482.920,31934.75,1642071599999,15477856.10600,21001,12011.01,5822198.17470,0
1642071600000,482.920,483.620,476.290,476.490,84316.21,1642075199999,40374676.32250,51203,34465.69,16502877.44770,0
1642075200000,476.510,481.280,476.280,480.790,46283.30,1642078799999,22197005.85010,29980,24447.52,11726703.27840,0
1642078800000,480.790,482.280,479.050,481.710,44830.93,1642082399999,21553720.75900,31373,25161.56,12098380.87090,0
1642082400000,481.710,487.830,481.540,485.690,80447.67,1642085999999,39007556.46100,52520,43165.36,20929938.54680,0
1642086000000,485.680,486.310,470.290,474.010,171464.16,1642089599999,81523817.20198,84242,82640.51,39288958.22570,0
1642089600000,474.010,478.680,473.350,474.800,80430.56,1642093199999,38265078.57340,43886,40158.44,19107419.45940,0
1642093200000,474.800,475.290,465.860,471.200,102839.31,1642096799999,48343895.19305,55968,45975.85,21614101.73120,0
1642096800000,471.190,473.450,469.060,470.390,43658.82,1642100399999,20578707.97650,26539,19535.39,9209714.76760,0
1642100400000,470.390,476.840,468.620,474.300,101531.17,1642103999999,48041280.79548,43845,57093.17,27029890.41998,0
1642104000000,474.300,477.440,470.070,477.260,52914.85,1642107599999,25032645.29350,26842,28119.37,13303506.31130,0
1642107600000,477.280,478.670,476.750,477.550,28246.15,1642111199999,13496852.71990,19436,14059.08,6718503.41180,0
1642111200000,477.660,479.310,474.800,476.100,20742.93,1642114799999,9895416.36150,16823,10112.09,4825311.58250,0
1642114800000,476.110,477.340,473.420,474.360,25833.20,1642118399999,12289259.64010,20671,12362.94,5881712.27860,0
1642118400000,474.290,480.650,471.620,480.020,71134.74,1642121999999,33888478.91580,44428,32477.26,15478708.30630,0
1642122000000,480.050,480.890,476.530,477.540,30027.50,1642125599999,14360614.21090,20328,15258.50,7298724.06260,0
1642125600000,477.470,479.370,475.530,478.910,29892.46,1642129199999,14277794.15330,20889,15927.19,7607206.23150,0
1642129200000,478.900,480.420,477.880,479.720,22481.51,1642132799999,10773326.31570,16027,12136.56,5816411.85020,0
1642132800000,479.710,484.820,479.710,483.270,43859.60,1642136399999,21176523.58801,27583,23441.87,11318579.32431,0
1642136400000,483.280,487.600,482.570,487.350,36870.80,1642139999999,17887232.06650,23784,19951.07,9681599.43970,0
1642140000000,487.350,489.770,484.620,485.720,61542.51,1642143599999,30004722.97044,33577,28503.24,13900984.46384,0
1642143600000,485.720,487.540,481.460,483.700,43564.85,1642147199999,21091680.24190,28305,18752.73,9081240.41800,0
1642147200000,483.700,483.900,476.380,478.880,61929.80,1642150799999,29660457.63211,35722,27747.49,13287007.81000,0
1642150800000,478.930,481.330,478.260,479.560,28379.28,1642154399999,13620997.66160,20429,13567.78,6513120.97240,0
1642154400000,479.560,480.460,470.200,471.100,62876.73,1642157999999,29869882.57978,38509,29172.85,13858229.28760,0
1642158000000,471.100,471.160,467.120,470.820,68582.46,1642161599999,32175159.00485,39767,36074.01,16924334.60260,0
1642161600000,470.780,473.850,466.390,471.130,57574.84,1642165199999,27092178.30010,30957,27800.69,13082230.94000,0
1642165200000,471.140,475.470,470.300,471.970,41947.16,1642168799999,19851363.86328,27060,18746.45,8872661.88308,0
1642168800000,471.970,479.730,470.950,478.530,82811.14,1642172399999,39429190.06440,47637,36068.18,17175032.75150,0
1642172400000,478.550,482.010,475.000,480.470,85327.44,1642175999999,40853407.77191,42938,40781.62,19535767.58471,0
1642176000000,480.450,482.690,477.600,481.850,39759.08,1642179599999,19104261.83700,27345,19456.64,9352560.19230,0
1642179600000,481.910,482.880,478.630,479.280,30506.14,1642183199999,14654146.24270,19759,13844.54,6652878.53940,0
1642183200000,479.320,485.040,478.150,482.050,79180.43,1642186799999,38205535.08410,42049,36607.17,17669701.63580,0
1642186800000,482.040,486.000,481.980,484.970,28084.54,1642190399999,13601346.54950,23673,17717.12,8579809.84810,0
1642190400000,484.980,487.540,484.900,485.950,39216.99,1642193999999,19077581.25530,26817,20855.39,10145965.96940,0
1642194000000,485.980,492.280,485.770,490.290,70711.39,1642197599999,34601662.07204,42352,44453.46,21753385.36094,0
1642197600000,490.290,491.690,488.310,489.510,35026.50,1642201199999,17165890.73800,25059,17042.01,8352286.70790,0
1642201200000,489.500,490.770,487.400,489.510,24186.94,1642204799999,11826988.83910,18474,10833.43,5299725.11030,0
1642204800000,489.500,492.990,486.900,489.310,47135.87,1642208399999,23092816.28010,31723,25502.70,12501092.43400,0
1642208400000,489.310,489.900,484.010,486.000,29335.25,1642211999999,14282090.17620,21837,11952.49,5818985.37750,0
1642212000000,486.010,489.660,484.870,487.650,42109.59,1642215599999,20542583.92430,20913,25902.07,12638582.74660,0
1642215600000,487.640,488.000,485.550,487.150,18374.19,1642219199999,8942802.79750,15194,9214.14,4485270.54590,0
1642219200000,487.140,487.750,485.280,486.410,18876.47,1642222799999,9183157.01960,14917,7851.60,3819491.55440,0
1642222800000,486.410,491.990,486.150,490.900,33709.35,1642226399999,16512272.14440,22021,15577.91,7627067.12430,0
1642226400000,490.900,494.420,489.840,493.080,38684.01,1642229999999,19029479.56620,30722,20588.71,10133344.20030,0
1642230000000,493.090,494.360,491.390,493.550,32215.04,1642233599999,15874557.59290,23080,14045.60,6922827.94120,0
1642233600000,493.550,495.690,490.510,491.630,41640.71,1642237199999,20527698.64657,29022,20279.83,9999868.67957,0
1642237200000,491.650,492.640,488.390,492.270,35007.13,1642240799999,17167869.42810,27979,18150.70,8902058.44620,0
1642240800000,492.270,494.070,491.600,492.560,26639.38,1642244399999,13132019.78840,22029,13541.62,6675685.48150,0
1642244400000,492.560,493.070,491.070,491.420,18633.58,1642247999999,9170005.32440,16429,8849.18,4355322.34130,0
1642248000000,491.420,491.730,486.520,489.590,47617.44,1642251599999,23289785.32214,32320,21667.01,10598087.14800,0
1642251600000,489.580,493.300,488.450,492.650,33858.53,1642255199999,16624105.63210,24012,16849.70,8274932.72730,0
1642255200000,492.670,497.370,490.400,496.180,63765.16,1642258799999,31506256.58997,39513,31057.08,15350281.00177,0
1642258800000,496.240,500.270,495.820,499.140,65058.51,1642262399999,32404333.52690,42846,30477.50,15185008.17950,0
1642262400000,499.210,500.000,497.330,498.460,37486.73,1642265999999,18695653.67810,25584,17556.44,8756496.16340,0
1642266000000,498.450,498.780,495.320,496.860,36075.02,1642269599999,17933856.03500,23929,18420.60,9158266.79870,0
1642269600000,496.860,498.650,495.740,497.510,21676.24,1642273199999,10778049.29920,17801,10868.67,5404758.24570,0
1642273200000,497.540,499.450,493.200,496.910,54647.59,1642276799999,27135725.64600,29442,22141.66,10999885.95280,0
1642276800000,496.950,499.000,496.360,496.510,26920.44,1642280399999,13403006.48750,21272,13177.61,6561326.77500,0
1642280400000,496.510,497.690,493.230,493.800,23313.17,1642283999999,11551808.10670,19545,11092.70,5497361.48660,0
1642284000000,493.870,495.650,493.000,495.300,17143.26,1642287599999,8474464.12710,16091,9289.99,4592972.85770,0
1642287600000,495.310,496.100,493.280,493.750,20634.03,1642291199999,10206770.17980,17037,10629.45,5258396.45710,0
1642291200000,493.750,495.360,491.490,493.820,48047.94,1642294799999,23695566.74250,25268,25447.50,12551342.02960,0
1642294800000,493.830,495.200,491.680,491.680,27939.11,1642298399999,13781033.34030,15771,13265.86,6544113.81070,0
1642298400000,491.680,491.930,488.020,489.210,38356.66,1642301999999,18801374.15300,26337,16822.48,8248256.39350,0
1642302000000,489.160,492.100,489.050,491.350,23260.04,1642305599999,11415129.33730,16752,14021.23,6881029.36570,0
1642305600000,491.350,492.400,490.310,491.150,19819.63,1642309199999,9740244.26230,16508,10011.28,4920533.81220,0
1642309200000,491.140,497.650,491.060,492.130,81667.78,1642312799999,40375370.26300,33646,47971.07,23720321.78690,0
1642312800000,492.110,495.740,491.650,494.670,24239.30,1642316399999,11966928.13570,19074,13666.19,6748023.96180,0
1642316400000,494.640,496.300,494.030,495.570,18412.70,1642319999999,9117647.39330,17382,9027.19,4471542.60510,0
1642320000000,495.560,496.940,493.710,493.820,24129.02,1642323599999,11951566.01910,18618,10004.58,4956152.90090,0
1642323600000,493.830,495.330,493.260,494.970,18446.57,1642327199999,9117257.74880,14187,8715.90,4308606.04250,0
1642327200000,494.980,496.730,492.110,492.420,29718.85,1642330799999,14713426.23880,24266,12918.41,6395602.11330,0
1642330800000,492.440,493.820,490.150,493.210,35601.94,1642334399999,17523504.89490,28475,18142.71,8932530.30250,0
1642334400000,493.200,496.120,492.950,494.650,26770.46,1642337999999,13244719.25760,21193,12597.59,6232637.76700,0
1642338000000,494.650,496.000,489.690,495.690,55528.24,1642341599999,27382098.30390,36064,25309.82,12480463.42900,0
1642341600000,495.700,498.970,494.280,498.530,53534.30,1642345199999,26620589.78920,35489,26030.98,12947468.57780,0
1642345200000,498.540,502.630,497.050,500.730,65335.88,1642348799999,32687474.19080,45900,34056.93,17041955.24300,0
1642348800000,500.770,504.870,500.260,502.460,60003.92,1642352399999,30168829.81380,45735,31840.25,16009576.23430,0
1642352400000,502.460,503.000,498.500,499.000,43891.69,1642355999999,21965412.40670,32119,18916.97,9468707.07930,0
1642356000000,499.000,500.740,497.190,498.200,31880.75,1642359599999,15915861.64940,21769,17899.03,8936791.49550,0
1642359600000,498.210,499.000,496.660,497.520,20847.19,1642363199999,10374540.09860,17481,10429.66,5190853.69190,0
1642363200000,497.520,500.530,496.600,499.410,23281.27,1642366799999,11612831.60540,20223,12744.17,6357334.35800,0
1642366800000,499.430,499.890,497.330,497.730,20843.11,1642370399999,10385066.18130,15405,10636.47,5298774.71100,0
1642370400000,497.660,499.240,497.500,498.240,14448.19,1642373999999,7200491.32210,13842,7605.77,3790918.89210,0
1642374000000,498.250,498.960,496.980,497.950,20024.95,1642377599999,9973416.88580,15822,10344.57,5152380.25080,0
1642377600000,497.940,498.200,492.760,493.180,39964.51,1642381199999,19793515.95037,26545,19674.41,9746666.20600,0
1642381200000,493.140,494.930,491.100,492.570,42802.79,1642384799999,21103837.20060,24232,23868.17,11771479.59260,0
1642384800000,492.570,492.600,485.560,489.370,79538.27,1642388399999,38890744.83004,42365,33037.34,16162951.93620,0
1642388400000,489.360,490.170,483.500,483.680,53425.17,1642391999999,26000410.65900,33602,23934.63,11655196.22350,0
1642392000000,483.720,485.890,480.850,483.190,82206.47,1642395599999,39778792.93821,42871,44202.65,21393725.72890,0
1642395600000,483.200,483.990,480.120,483.040,46260.14,1642399199999,22302321.39970,34635,21528.26,10380075.64390,0
1642399200000,483.040,486.190,482.890,483.840,37752.06,1642402799999,18301439.60000,23315,20866.18,10115592.39100,0
1642402800000,483.840,485.970,483.160,484.790,25585.21,1642406399999,12410615.08070,20578,11654.75,5653872.73060,0
1642406400000,484.790,485.200,481.700,483.620,41552.36,1642409999999,20089993.75640,26481,16793.77,8120485.23170,0
1642410000000,483.610,484.860,481.130,483.700,25078.01,1642413599999,12119244.86310,20507,10844.24,5241649.59970,0
1642413600000,483.710,484.380,480.930,482.890,26622.86,1642417199999,12841915.97240,22533,11440.77,5519235.28720,0
1642417200000,482.850,483.700,478.860,480.280,33165.12,1642420799999,15946402.35660,29982,13875.23,6672950.17170,0
1642420800000,480.230,481.190,474.210,474.920,76702.73,1642424399999,36637618.16318,59645,33816.04,16159584.13490,0
1642424400000,474.950,477.580,474.280,476.070,45464.31,1642427999999,21651112.74280,33360,22935.92,10923410.94590,0
1642428000000,476.000,477.160,471.540,472.670,73648.88,1642431599999,34930451.46390,54322,39464.87,18722733.54920,0
1642431600000,472.670,474.240,470.010,471.400,71059.81,1642435199999,33537256.56020,51527,35445.80,16732370.65590,0
1642435200000,471.360,476.000,468.000,472.110,154077.72,1642438799999,72743983.95000,67837,76674.98,36207658.48400,0
1642438800000,472.120,473.930,468.350,473.450,76052.64,1642442399999,35834738.09910,37233,37885.47,17857733.27390,0
1642442400000,473.410,476.540,470.920,475.470,52936.37,1642445999999,25065997.11680,27279,25674.13,12163870.01650,0
1642446000000,475.460,477.890,474.110,476.880,37867.36,1642449599999,18032097.36100,22344,20541.41,9783576.37100,0
1642449600000,476.870,477.660,474.040,474.520,28379.90,1642453199999,13493418.54860,20147,11474.17,5456768.77810,0
1642453200000,474.530,475.390,469.420,470.630,48510.69,1642456799999,22890107.23630,26560,20968.10,9892496.99290,0
1642456800000,470.640,475.460,466.470,472.810,60828.93,1642460399999,28631132.77033,36307,28240.00,13296562.25478,0
1642460400000,472.810,475.980,472.710,474.690,26761.57,1642463999999,12703204.63430,19409,13930.77,6612623.38990,0
1642464000000,474.690,477.000,472.690,476.800,38526.90,1642467599999,18309302.29780,21809,17575.05,8353368.00470,0
1642467600000,476.800,479.000,475.010,476.310,38601.39,1642471199999,18412859.09230,20327,17007.87,8115280.92010,0
1642471200000,476.310,476.820,472.620,474.640,36461.99,1642474799999,17293205.32560,19442,17504.73,8302530.80360,0
1642474800000,474.650,475.330,469.550,472.000,49258.76,1642478399999,23264360.45920,24170,25033.14,11823101.56100,0
1642478400000,472.000,472.890,468.680,469.910,32138.71,1642481999999,15120332.90510,19338,15325.93,7211534.20560,0
1642482000000,469.920,471.910,466.550,468.570,58844.88,1642485599999,27606271.38785,26789,26658.22,12517922.37150,0
1642485600000,468.560,475.100,468.490,475.100,34198.59,1642489199999,16171339.76568,24181,17788.36,8408712.83548,0
1642489200000,474.990,475.750,471.130,473.680,40481.93,1642492799999,19158473.78950,24689,18222.25,8624181.18800,0
1642492800000,473.740,473.850,462.170,464.620,91060.00,1642496399999,42639182.55185,44011,41312.55,19365875.79440,0
1642496400000,464.660,465.830,459.200,464.290,95231.00,1642499999999,44097286.82792,51586,47586.47,22046044.96350,0
1642500000000,464.290,467.310,462.560,465.210,34575.55,1642503599999,16086125.24130,25295,17307.76,8054752.96100,0
1642503600000,465.210,466.680,463.280,466.190,34745.39,1642507199999,16145271.48880,21203,16671.64,7748679.80560,0
1642507200000,466.110,467.110,463.200,466.160,37891.51,1642510799999,17620012.84580,23214,18991.50,8831424.87850,0
1642510800000,466.140,466.600,459.620,463.960,62155.47,1642514399999,28740279.17680,34930,29396.96,13594456.63450,0
1642514400000,464.000,464.250,459.230,460.830,69696.57,1642517999999,32166913.36900,36392,33717.10,15564969.31910,0
1642518000000,460.820,464.990,459.500,460.720,57797.53,1642521599999,26725632.53330,30719,27573.14,12749609.84330,0
1642521600000,460.710,463.250,456.800,461.660,67390.44,1642525199999,30999008.63350,37785,33359.06,15351024.74870,0
1642525200000,461.650,462.370,458.470,458.810,34896.97,1642528799999,16059361.83340,20581,17947.33,8259436.87660,0
1642528800000,458.820,460.480,457.300,459.860,41303.56,1642532399999,18949435.57770,22575,22858.84,10488574.78960,0
1642532400000,459.860,463.390,459.670,462.200,29700.68,1642535999999,13712125.63000,19408,14418.18,6658451.30720,0
1642536000000,462.190,463.190,459.550,462.650,23304.29,1642539599999,10748468.29650,16882,11974.38,5523027.81910,0
1642539600000,462.640,469.740,461.570,469.170,83104.94,1642543199999,38678044.28955,38913,37950.84,17678608.55435,0
1642543200000,469.180,473.590,468.000,472.080,51858.49,1642546799999,24438986.99000,31540,28251.36,13316266.65080,0
1642546800000,472.070,473.480,469.750,470.530,32296.13,1642550399999,15225631.25890,20136,13294.08,6269082.47430,0
1642550400000,470.540,471.750,468.600,469.280,35904.87,1642553999999,16877907.86190,19628,16852.49,7921603.36920,0
1642554000000,469.290,471.330,469.280,470.710,16914.26,1642557599999,7955629.30540,13013,8357.34,3931049.01820,0
1642557600000,470.700,471.180,468.800,469.550,15320.11,1642561199999,7197911.40320,11382,7181.35,3374411.23940,0
1642561200000,469.550,469.590,460.390,462.620,78508.54,1642564799999,36435286.29862,39636,36452.04,16909181.67970,0
1642564800000,462.610,464.800,461.740,462.990,35189.68,1642568399999,16301622.72470,19875,18636.22,8634182.00430,0
1642568400000,462.910,464.640,462.150,463.530,23002.31,1642571999999,10662623.38390,14981,11475.54,5319485.56880,0
1642572000000,463.510,464.080,461.000,461.100,24362.81,1642575599999,11273533.76840,15110,11626.94,5380125.28670,0
1642575600000,461.100,461.110,453.300,455.820,95069.53,1642579199999,43341562.32189,48499,39141.24,17847940.09340,0
1642579200000,455.830,456.770,453.510,456.720,51062.58,1642582799999,23252081.95400,26485,27320.79,12442565.77500,0
1642582800000,456.720,460.710,456.110,459.770,42889.00,1642586399999,19674780.70360,22473,22710.65,10418229.32900,0
1642586400000,459.780,460.130,456.550,458.840,31300.88,1642589999999,14340374.44510,19730,14469.75,6629142.42540,0
1642590000000,458.890,464.440,458.450,462.170,71083.58,1642593599999,32833650.82102,33149,36897.08,17043625.45102,0
1642593600000,462.170,463.740,460.930,462.620,31055.74,1642597199999,14366301.53310,22904,14603.65,6756507.56530,0
1642597200000,462.630,467.130,462.560,465.940,47128.23,1642600799999,21930436.84410,26873,22293.02,10373410.38550,0
1642600800000,465.930,470.780,464.390,470.780,62767.26,1642604399999,29399453.71085,34772,32569.22,15255968.43535,0
1642604400000,470.780,471.190,463.500,465.900,63803.71,1642607999999,29806457.95500,32109,30476.37,14236956.63530,0
1642608000000,465.900,470.010,462.970,468.740,94230.10,1642611599999,43967072.36140,40590,52800.14,24651629.71180,0
1642611600000,468.770,472.590,468.240,472.020,64279.57,1642615199999,30264430.18240,34156,32249.32,15184975.76270,0
1642615200000,472.020,472.300,469.310,471.400,31332.21,1642618799999,14752821.39760,20927,15015.31,7070391.15030,0
1642618800000,471.400,471.920,468.750,470.590,34602.25,1642622399999,16268391.19880,19882,15797.55,7427936.34770,0
1642622400000,470.600,470.880,465.170,466.530,36048.73,1642625999999,16878303.83750,22733,17258.73,8081428.37520,0
1642626000000,466.530,469.590,465.780,467.270,49352.28,1642629599999,23076716.48540,22881,27069.86,12661630.06370,0
1642629600000,467.270,469.630,464.670,467.890,26733.77,1642633199999,12485455.24620,17723,13273.80,6200411.39160,0
1642633200000,467.880,467.890,461.180,461.540,34487.80,1642636799999,16018932.71280,20382,13702.34,6367517.16250,0
1642636800000,461.530,465.750,461.440,465.430,32693.99,1642640399999,15164631.24760,19346,19566.77,9073909.47030,0
1642640400000,465.420,465.950,462.090,464.440,23341.00,1642643999999,10823805.29510,15178,11709.52,5429095.83500,0
1642644000000,464.450,468.870,464.440,467.910,23369.80,1642647599999,10905382.50090,16724,12090.50,5641414.46430,0
1642647600000,467.910,468.820,467.090,468.280,14711.50,1642651199999,6884046.60520,12283,7222.29,3379811.50400,0
1642651200000,468.310,470.490,467.780,470.220,22865.33,1642654799999,10731095.50920,15252,12965.03,6084915.61430,0
1642654800000,470.220,471.880,468.700,470.680,32363.71,1642658399999,15222040.62570,20390,16629.91,7822792.85850,0
1642658400000,470.670,478.340,470.290,476.790,136077.90,1642661999999,64572798.18428,65141,79244.16,37606579.40268,0
1642662000000,476.800,478.340,474.710,476.770,55035.38,1642665599999,26231820.61590,29339,27261.32,12994579.39270,0
1642665600000,476.750,477.090,471.560,472.010,76488.50,1642669199999,36286339.53370,35297,35858.12,17007743.45270,0
1642669200000,472.020,472.030,466.000,469.670,115614.90,1642672799999,54239275.11175,53849,58292.38,27352584.45440,0
1642672800000,469.680,470.280,462.790,463.390,109727.55,1642676399999,51137032.87210,50548,58311.87,27176329.93440,0
1642676400000,463.430,467.100,462.540,464.730,136786.53,1642679999999,63537905.44200,55071,66912.62,31083684.16600,0
1642680000000,464.720,464.770,459.140,462.640,134999.87,1642683599999,62315094.68652,84591,70595.49,32588493.64270,0
1642683600000,462.630,468.690,462.000,466.790,90201.29,1642687199999,41989840.80685,62302,48855.00,22737790.80645,0
1642687200000,466.790,473.390,466.310,472.490,97504.34,1642690799999,45797981.23610,54392,45020.71,21151726.78180,0
1642690800000,472.500,475.780,470.600,473.410,118622.79,1642694399999,56149853.28288,58854,49400.37,23387969.91048,0
1642694400000,473.420,474.930,468.170,470.620,72827.07,1642697999999,34348400.15160,44862,31878.19,15041736.86030,0
1642698000000,470.620,470.990,465.830,466.560,44652.32,1642701599999,20899301.44835,30311,20520.64,9604082.22500,0
1642701600000,466.570,467.890,463.360,463.910,46154.68,1642705199999,21519477.44900,31043,19568.28,9129222.66490,0
1642705200000,463.920,467.910,463.020,464.740,51782.32,1642708799999,24092201.90030,31074,28669.86,13339847.46450,0
1642708800000,464.740,465.270,461.420,462.460,61598.72,1642712399999,28524424.91620,34185,30133.35,13954318.07380,0
1642712400000,462.470,462.650,448.220,448.580,117566.33,1642715999999,53511801.72931,79547,49705.95,22618970.49460,0
1642716000000,448.600,452.320,444.150,447.760,118697.73,1642719599999,53194782.57106,74014,57706.85,25879683.86060,0
1642719600000,447.760,448.160,438.100,440.050,117821.44,1642723199999,52147822.02683,65806,54863.90,24284744.15870,0
1642723200000,440.070,444.570,436.050,441.950,108545.50,1642726799999,47868491.73410,55449,52415.93,23120472.50220,0
1642726800000,441.940,442.400,423.190,424.050,181062.61,1642730399999,78213408.29987,99792,69554.56,30014419.53910,0
1642730400000,424.050,434.220,423.090,429.840,117724.99,1642733999999,50566459.71140,61302,64192.21,27574543.94970,0
1642734000000,429.830,430.770,418.250,422.200,136177.34,1642737599999,57676879.11401,79701,60541.60,25646420.48240,0
1642737600000,422.230,427.370,422.100,425.200,58830.07,1642741199999,24990362.06830,37031,31046.33,13189536.88440,0
1642741200000,425.190,426.390,422.720,425.560,42405.24,1642744799999,18013939.05570,26906,21054.48,8944816.50610,0
1642744800000,425.560,426.640,423.500,424.570,27704.86,1642748399999,11777600.67940,23648,13194.21,5610028.48100,0
1642748400000,424.510,431.480,423.280,430.990,46012.73,1642751999999,19691215.85347,32959,25751.84,11023310.06877,0
1642752000000,430.940,432.950,429.080,431.540,58259.24,1642755599999,25121150.00720,38670,28898.22,12467155.13650,0
1642755600000,431.530,431.940,428.150,428.440,32593.97,1642759199999,14003950.41790,24814,13331.97,5728297.80290,0
1642759200000,428.440,430.390,426.930,428.880,40421.02,1642762799999,17333055.16060,26346,17106.97,7336807.73330,0
1642762800000,428.880,429.570,425.300,426.400,43951.95,1642766399999,18780593.38990,29732,20197.77,8631290.66880,0
1642766400000,426.440,427.220,410.000,414.740,182488.78,1642769999999,76005663.94165,117519,80701.84,33597712.46090,0
1642770000000,414.730,420.000,413.240,416.630,95996.28,1642773599999,39994429.26360,58059,49949.56,20815274.86180,0
1642773600000,416.670,420.900,414.320,416.770,80501.03,1642777199999,33599285.79764,52117,37246.74,15547683.83954,0
1642777200000,416.780,424.300,414.730,422.720,93689.14,1642780799999,39313408.42850,53110,43926.82,18431591.20080,0
1642780800000,422.730,425.570,420.610,423.100,60939.92,1642784399999,25766271.83790,40471,29004.36,12267748.19590,0
1642784400000,423.060,423.550,418.000,419.210,49691.16,1642787999999,20879917.06480,33207,22399.09,9413779.53220,0
1642788000000,419.160,422.210,414.350,416.250,76253.83,1642791599999,31869651.11940,46980,33712.87,14096022.00820,0
1642791600000,416.260,418.780,413.190,413.670,46854.33,1642795199999,19510675.04131,32316,24051.59,10016938.18240,0
1642795200000,413.700,416.250,406.190,410.930,131711.90,1642798799999,53986916.94818,74831,57791.92,23698639.73000,0
1642798800000,410.930,415.510,378.980,387.900,347961.28,1642802399999,137070815.39360,154095,136745.16,53938714.00400,0
1642802400000,387.810,393.900,373.110,381.760,196479.46,1642805999999,75610448.88075,106276,91037.97,35087442.96656,0
1642806000000,381.770,389.290,373.150,383.570,187389.59,1642809599999,71923764.77004,100367,91132.04,35012041.92155,0
1642809600000,383.620,388.940,380.620,385.520,101823.80,1642813199999,39210979.97619,60111,53717.05,20687067.09479,0
1642813200000,385.530,388.970,382.280,388.070,58445.58,1642816799999,22509571.15550,37383,29433.96,11338984.72090,0
1642816800000,388.060,388.460,382.970,385.590,63554.36,1642820399999,24502322.36520,39712,25689.76,9911358.91680,0
1642820400000,385.560,388.980,379.000,382.540,79557.63,1642823999999,30554633.66166,45883,40165.23,15435507.34730,0
1642824000000,382.580,384.410,379.340,380.610,52411.79,1642827599999,20029016.36100,34541,26315.17,10059119.71840,0
1642827600000,380.620,381.340,363.570,365.830,153175.27,1642831199999,57166701.50523,84176,69408.51,25935385.31710,0
1642831200000,365.770,369.280,353.200,359.200,212480.88,1642834799999,76858417.27248,107678,102377.83,37064980.81247,0
1642834800000,359.150,360.960,344.380,349.810,255836.86,1642838399999,90114643.57869,115401,117616.51,41478329.92664,0
1642838400000,349.860,356.820,349.680,351.390,109282.74,1642841999999,38609953.57810,59093,56097.21,19822198.43720,0
1642842000000,351.390,355.490,343.620,347.140,177312.64,1642845599999,61893864.19521,92714,84624.33,29561480.61720,0
1642845600000,347.060,362.730,335.680,362.130,359555.66,1642849199999,125778366.30760,162915,178042.39,62341168.00802,0
1642849200000,362.130,364.320,354.710,360.970,131177.22,1642852799999,47211258.39460,64856,65226.63,23481953.54430,0
1642852800000,361.080,372.750,358.860,371.650,140596.49,1642856399999,51487423.88490,67731,75824.36,27777163.62560,0
1642856400000,371.650,376.260,367.840,368.870,114141.59,1642859999999,42448031.82243,60748,54243.04,20184637.80563,0
1642860000000,368.900,369.880,361.730,362.030,87536.08,1642863599999,32066450.83590,49007,39584.74,14517041.17730,0
1642863600000,362.090,364.460,356.080,356.290,94982.38,1642867199999,34216137.82277,52644,46722.47,16836713.92190,0
1642867200000,356.280,367.200,352.410,357.470,201208.93,1642870799999,72303867.86672,98109,104459.17,37558278.64517,0
1642870800000,357.400,359.980,351.340,353.230,130309.11,1642874399999,46249439.47640,60966,65847.21,23375629.88680,0
1642874400000,353.190,357.080,348.850,349.530,113517.18,1642877999999,40002017.66210,57522,57082.44,20117438.80720,0
1642878000000,349.580,353.630,346.000,349.060,91291.71,1642881599999,31931855.77901,49402,46590.77,16300477.37200,0
1642881600000,349.050,363.340,347.520,361.240,141616.82,1642885199999,50564309.20732,79067,74033.51,26425072.37278,0
1642885200000,361.150,366.460,358.960,363.170,59877.30,1642888799999,21686469.29370,37143,31291.24,11333615.95840,0
1642888800000,363.180,363.360,353.740,354.930,47249.46,1642892399999,16952871.90190,28314,21739.37,7802802.70110,0
1642892400000,354.930,358.600,353.710,358.340,35231.13,1642895999999,12552156.78220,23564,17947.18,6394822.72120,0
1642896000000,358.330,367.200,356.180,367.000,69433.66,1642899599999,25189456.58370,38113,35649.60,12937492.57540,0
1642899600000,366.940,370.900,365.040,367.620,59656.58,1642903199999,21943215.64870,32932,30975.85,11394417.00210,0
1642903200000,367.630,368.020,362.160,362.600,60024.51,1642906799999,21948572.89710,29811,27568.78,10081663.71460,0
1642906800000,362.630,366.770,361.520,366.100,41110.31,1642910399999,14967505.19920,24931,19945.31,7261678.73630,0
1642910400000,366.100,372.110,364.740,370.370,57416.83,1642913999999,21210135.62960,34268,30947.95,11433173.86670,0
1642914000000,370.350,378.030,368.050,376.300,108085.92,1642917599999,40270505.68513,54687,60720.04,22631752.36893,0
1642917600000,376.320,376.960,373.210,376.200,64019.19,1642921199999,24011363.50430,41744,27453.82,10297892.34020,0
1642921200000,376.190,380.140,374.770,379.440,90337.49,1642924799999,34178065.07120,52476,40698.75,15403337.92690,0
1642924800000,379.430,384.980,378.020,384.800,102991.38,1642928399999,39252615.76076,61953,49620.62,18918119.09036,0
1642928400000,384.780,388.220,383.310,385.800,113190.60,1642931999999,43707406.22039,62538,55801.87,21550354.58619,0
1642932000000,385.790,387.930,382.160,387.200,86908.25,1642935599999,33443274.78200,44389,40748.72,15685378.08320,0
1642935600000,387.230,388.380,380.850,382.070,85072.71,1642939199999,32714835.36500,45442,40676.44,15654835.49150,0
1642939200000,382.080,384.580,378.800,383.690,81913.21,1642942799999,31217333.94286,43867,42582.90,16236018.00080,0
1642942800000,383.680,388.300,382.070,387.190,63108.10,1642946399999,24317630.21249,37810,32496.31,12522743.39819,0
1642946400000,387.190,388.970,367.390,374.130,174674.74,1642949999999,65886378.90989,90318,78516.41,29609897.84700,0
1642950000000,374.190,375.920,368.240,370.980,68245.98,1642953599999,25362185.42730,51594,33104.29,12306483.41010,0
1642953600000,370.930,376.800,370.790,372.900,76634.90,1642957199999,28661401.26310,48061,40984.91,15329186.30790,0
1642957200000,372.900,377.240,372.180,374.260,38740.59,1642960799999,14523099.40950,27452,19332.80,7248997.76130,0
1642960800000,374.260,375.350,366.710,368.510,72722.21,1642964399999,26953219.18240,40472,33570.20,12443455.68020,0
1642964400000,368.560,370.880,363.120,365.060,84153.77,1642967999999,30848180.59620,47774,44840.20,16441659.87930,0
1642968000000,365.040,371.430,363.380,367.400,96507.69,1642971599999,35404445.01520,50400,44648.96,16387318.59880,0
1642971600000,367.410,370.870,364.630,366.890,47352.32,1642975199999,17392810.50450,30830,25840.48,9494704.43810,0
1642975200000,366.890,371.220,366.220,371.220,37558.56,1642978799999,13835086.98180,24301,19378.01,7138724.23820,0
1642978800000,371.210,386.270,370.100,383.870,130927.94,1642982399999,49847620.90739,72464,70766.36,26929848.65849,0
1642982400000,383.860,383.900,375.100,376.770,78231.62,1642985999999,29625494.00220,46579,35532.98,13445495.98340,0
1642986000000,376.760,379.130,372.150,372.950,46401.38,1642989599999,17426655.79543,29258,22161.96,8326313.39370,0
1642989600000,372.940,374.630,371.000,371.080,39568.87,1642993199999,14753668.75770,27551,20392.73,7605446.41070,0
1642993200000,371.080,373.690,369.650,372.360,34176.59,1642996799999,12714792.41870,25215,16239.98,6042578.79190,0
1642996800000,372.360,373.000,367.280,368.250,39883.73,1643000399999,14781856.64480,25143,19997.01,7417636.20210,0
1643000400000,368.250,368.290,363.700,366.620,52414.97,1643003999999,19189566.86610,33541,27434.22,10044485.46940,0
1643004000000,366.620,372.000,365.220,368.960,74405.56,1643007599999,27507178.88940,37384,41682.83,15412992.51110,0
1643007600000,368.950,368.960,360.700,361.620,66800.68,1643011199999,24381117.79580,41675,29864.16,10905522.85660,0
1643011200000,361.610,368.370,358.470,361.910,115287.56,1643014799999,41884193.11564,65659,58737.97,21350874.44990,0
1643014800000,361.910,364.000,351.200,353.190,130499.13,1643018399999,46547269.72624,72682,61180.27,21824469.82450,0
1643018400000,353.190,354.440,340.000,340.700,204180.90,1643021999999,70552248.22989,108544,92606.95,32001736.78940,0
1643022000000,340.670,350.480,339.350,344.450,143289.06,1643025599999,49484503.67601,79282,74602.61,25767558.88361,0
1643025600000,344.450,346.280,336.690,339.410,118208.92,1643029199999,40363490.38398,69902,55312.53,18890609.43450,0
1643029200000,339.460,344.570,336.000,339.790,163734.37,1643032799999,55792913.28970,87496,81035.43,27622419.78500,0
1643032800000,339.790,353.000,336.420,344.600,193697.01,1643036399999,66776990.42311,101329,96437.09,33253387.63101,0
1643036400000,344.600,352.860,338.000,351.470,162923.89,1643039999999,56516032.10629,87206,82470.71,28622731.46491,0
1643040000000,351.470,355.430,345.870,351.360,115346.43,1643043599999,40415165.79905,67332,57436.71,20134318.10514,0
1643043600000,351.350,359.240,344.510,356.460,162182.33,1643047199999,57261474.81714,77962,89720.92,31719150.53694,0
1643047200000,356.450,366.830,354.180,364.300,142965.36,1643050799999,51730687.37757,82529,68337.46,24744762.71567,0
1643050800000,364.300,365.760,360.250,364.290,76852.06,1643054399999,27852799.65950,43786,36190.76,13120928.33350,0
1643054400000,364.260,376.330,362.510,374.060,93932.41,1643057999999,34670786.57903,58146,50475.40,18641627.02073,0
1643058000000,374.050,374.590,370.060,370.800,47082.27,1643061599999,17504599.59730,32680,22213.04,8261212.78550,0
1643061600000,370.870,375.000,367.420,367.780,70247.12,1643065199999,26095859.78820,35358,36290.35,13506243.57450,0
1643065200000,367.780,372.900,367.650,370.930,43907.58,1643068799999,16268766.67480,26968,24054.95,8912618.83850,0
1643068800000,370.940,371.330,362.510,363.110,54651.07,1643072399999,20091280.34360,33263,23738.04,8734900.45790,0
1643072400000,363.130,367.470,361.630,363.390,67535.93,1643075999999,24580388.75120,37298,35232.41,12827926.70900,0
1643076000000,363.380,365.130,362.520,364.320,28966.76,1643079599999,10542518.61670,20430,14680.61,5343956.64820,0
1643079600000,364.310,365.420,362.010,364.840,25702.92,1643083199999,9348152.15700,18312,13458.47,4895913.56840,0
1643083200000,364.830,365.610,359.570,359.700,31254.74,1643086799999,11313643.58257,22695,13878.03,5025790.35530,0
1643086800000,359.700,361.430,358.550,360.620,33604.87,1643090399999,12097576.49770,22166,15665.59,5641054.97160,0
1643090400000,360.600,361.490,358.440,358.450,31102.66,1643093999999,11194305.79480,20641,14964.47,5387065.60340,0
1643094000000,358.450,362.890,357.320,362.620,42291.13,1643097599999,15214307.97880,28520,22108.24,7956235.23970,0
1643097600000,362.600,366.610,361.500,364.120,77282.74,1643101199999,28150341.75210,42447,40753.98,14846618.18560,0
1643101200000,364.090,373.320,363.430,371.690,80918.45,1643104799999,29886180.58890,44745,42237.11,15601477.75790,0
1643104800000,371.700,375.490,370.770,372.720,67009.57,1643108399999,24975655.08793,37153,30282.14,11289935.96023,0
1643108400000,372.710,376.000,369.700,371.410,83109.61,1643111999999,30995303.46600,40079,40772.05,15209292.15510,0
1643112000000,371.410,375.230,369.040,371.920,61423.16,1643115599999,22857582.67880,38324,28466.80,10595443.04670,0
1643115600000,371.950,372.930,368.330,371.300,56766.24,1643119199999,21042462.23670,34402,27189.92,10081876.83120,0
1643119200000,371.280,374.900,367.520,367.970,117181.99,1643122799999,43562523.34060,58723,58941.57,21923047.64430,0
1643122800000,367.940,373.620,364.590,371.300,111489.95,1643126399999,41249776.48650,56946,58810.55,21769239.36360,0
1643126400000,371.280,374.460,370.640,372.190,59407.47,1643129999999,22131778.87633,34127,31473.64,11724878.61153,0
1643130000000,372.200,380.770,371.800,379.790,114665.12,1643133599999,43274991.51346,53776,62451.61,23571438.89716,0
1643133600000,379.670,387.900,377.360,387.110,101615.94,1643137199999,38852865.60829,52924,55031.50,21055568.96149,0
1643137200000,387.110,387.130,381.580,383.720,58011.49,1643140799999,22313235.74700,34367,24670.91,9490976.51010,0
1643140800000,383.720,384.200,380.260,380.900,52471.82,1643144399999,20048907.32046,32381,24723.87,9447116.58160,0
1643144400000,380.760,381.410,377.470,378.420,38499.72,1643147999999,14600479.85630,26347,17969.37,6814804.34720,0
1643148000000,378.410,382.050,376.730,381.940,41457.01,1643151599999,15737878.45610,23815,23376.18,8879097.48660,0
1643151600000,381.940,385.860,380.840,384.800,44800.11,1643155199999,17185734.08550,26037,22819.06,8754267.90650,0
1643155200000,384.800,385.230,377.610,379.180,58239.52,1643158799999,22210396.03200,35196,25709.32,9801481.15780,0
1643158800000,379.180,379.800,377.010,378.750,34442.50,1643162399999,13036807.95080,23617,17422.58,6595421.70670,0
1643162400000,378.720,381.110,377.080,377.290,37544.34,1643165999999,14237219.08490,21562,19012.99,7210942.19680,0
1643166000000,377.280,381.570,377.040,379.130,63962.20,1643169599999,24290581.38520,28871,28116.32,10682306.43670,0
1643169600000,379.130,383.250,376.150,382.670,59359.33,1643173199999,22545528.82880,31994,31585.60,11999609.42800,0
1643173200000,382.670,383.200,380.080,381.260,36354.31,1643176799999,13876852.28720,22107,19605.79,7484233.04440,0
1643176800000,381.290,382.320,378.700,378.960,43250.66,1643180399999,16458832.05030,22456,20024.96,7621539.42080,0
1643180400000,378.960,380.450,378.000,380.390,23771.97,1643183999999,9015505.98310,16694,12072.55,4579166.39990,0
1643184000000,380.380,384.420,380.190,383.860,47828.28,1643187599999,18302887.29490,30302,24958.61,9550873.38400,0
1643187600000,383.860,386.180,381.600,383.160,54088.00,1643191199999,20769364.71730,30932,26347.56,10122018.00820,0
1643191200000,383.140,389.170,382.100,387.230,55366.14,1643194799999,21372119.31749,31871,29550.98,11411335.88429,0
1643194800000,387.220,389.860,384.550,388.630,63887.85,1643198399999,24717321.38980,36757,30896.05,11956632.83050,0
1643198400000,388.620,388.760,385.810,386.500,53111.58,1643201999999,20567720.63160,28089,24146.33,9352807.86720,0
1643202000000,386.520,393.900,385.040,393.420,114266.62,1643205599999,44534631.15380,53876,59259.35,23107098.15370,0
1643205600000,393.420,398.800,392.600,395.240,113793.92,1643209199999,45037929.38892,60053,58431.51,23129414.46942,0
1643209200000,395.230,397.090,389.220,392.000,83425.02,1643212799999,32762240.66460,45702,34455.75,13537524.07170,0
1643212800000,391.990,393.420,390.460,392.140,36333.84,1643216399999,14249582.75890,26819,17726.02,6952710.86630,0
1643216400000,392.140,393.870,386.930,387.430,49944.56,1643219999999,19502301.60019,32014,22333.14,8726250.41500,0
1643220000000,387.440,389.170,381.470,386.290,101997.90,1643223599999,39216886.55510,59388,50523.01,19430371.12730,0
1643223600000,386.250,402.420,385.640,388.390,294358.51,1643227199999,115782318.64040,139699,144330.42,56765311.44009,0
1643227200000,388.370,388.370,372.000,377.470,167629.03,1643230799999,63429471.96918,95285,78495.15,29706586.73900,0
1643230800000,377.490,379.000,366.750,367.110,73276.85,1643234399999,27297081.62880,45337,33954.44,12657475.98980,0
1643234400000,367.130,373.450,366.000,372.560,57924.90,1643237999999,21419765.25210,32761,31478.25,11642615.92130,0
1643238000000,372.550,376.780,371.180,374.750,54939.90,1643241599999,20589167.87503,30063,27674.20,10370766.14983,0
1643241600000,374.780,378.200,372.810,378.140,49603.31,1643245199999,18654415.10140,28633,24955.45,9387970.98440,0
1643245200000,378.130,378.130,367.150,367.370,92458.27,1643248799999,34300440.49090,46159,44100.93,16347865.17320,0
1643248800000,367.360,367.910,360.000,363.990,110620.89,1643252399999,40196818.19257,54548,47181.62,17160241.15060,0
1643252400000,363.970,365.870,359.280,362.050,64012.58,1643255999999,23232849.93880,33812,30538.41,11088303.69890,0
1643256000000,361.960,364.830,360.920,364.290,45469.36,1643259599999,16498156.03230,26676,24596.40,8926028.99670,0
1643259600000,364.280,365.950,362.980,364.070,34403.50,1643263199999,12539001.36570,22183,16463.52,6001174.32260,0
1643263200000,364.060,366.250,362.150,366.010,24577.75,1643266799999,8950730.87390,19866,12894.12,4696671.66910,0
1643266800000,366.010,368.710,364.750,366.490,35569.44,1643270399999,13052324.37220,23456,18114.88,6648204.55800,0
1643270400000,366.460,370.380,364.770,370.140,55671.52,1643273999999,20439799.05320,31189,27557.32,10120796.77670,0
1643274000000,370.130,371.150,367.790,369.870,50661.37,1643277599999,18728515.74410,29618,23824.10,8808093.14420,0
1643277600000,369.870,370.690,365.070,366.100,38114.34,1643281199999,14036822.48090,25728,16301.42,6005166.43080,0
1643281200000,366.100,371.490,366.100,371.080,40344.17,1643284799999,14900832.36590,27810,22513.28,8314084.83340,0
1643284800000,371.090,372.680,369.100,371.750,44243.30,1643288399999,16426973.26570,29559,23598.91,8764316.27450,0
1643288400000,371.770,374.620,370.940,374.050,43111.03,1643291999999,16078155.11863,28913,22563.16,8416082.45363,0
1643292000000,374.050,377.740,372.980,375.160,78383.41,1643295599999,29415063.05310,43159,34909.42,13105155.66120,0
1643295600000,375.170,377.260,372.120,373.940,57262.72,1643299199999,21449135.19680,34408,25055.26,9386132.87320,0
1643299200000,373.910,374.880,370.380,372.350,50689.57,1643302799999,18881399.71200,33901,24363.67,9076792.78890,0
1643302800000,372.340,373.180,368.100,368.960,46545.81,1643306399999,17209855.40760,31438,22911.89,8472797.53410,0
1643306400000,368.950,370.660,367.140,369.760,44028.57,1643309999999,16221186.15830,29828,22061.82,8130370.14960,0
1643310000000,369.760,371.270,365.330,366.670,47395.06,1643313599999,17444271.29650,31059,22564.12,8303976.69150,0
1643313600000,366.640,369.400,360.800,361.160,62409.46,1643317199999,22745551.17200,37809,28285.98,10312771.18230,0
1643317200000,361.150,370.560,359.630,370.390,67358.05,1643320799999,24480404.39067,39422,36134.89,13141112.56960,0
1643320800000,370.400,392.880,368.480,386.610,337740.52,1643324399999,129895188.19978,161211,162681.17,62560670.07608,0
1643324400000,386.630,392.180,386.570,389.360,114502.05,1643327999999,44595207.75590,59458,59453.80,23158482.92200,0
1643328000000,389.370,392.890,388.170,390.990,99175.25,1643331599999,38762497.81900,48106,50551.90,19761254.04410,0
1643331600000,390.980,392.610,383.510,384.520,95649.14,1643335199999,37030403.66010,46349,45067.92,17451788.74810,0
1643335200000,384.520,387.480,382.000,386.630,59852.66,1643338799999,23030273.55200,34138,31487.21,12120436.67300,0
1643338800000,386.640,391.170,385.780,389.400,63704.07,1643342399999,24784692.32730,34059,34701.19,13500478.24400,0
1643342400000,389.410,396.390,389.270,393.370,113982.55,1643345999999,44724969.11702,53174,60660.32,23800001.20672,0
1643346000000,393.330,393.640,389.640,389.930,46778.27,1643349599999,18306444.00380,29469,23500.71,9197845.46640,0
1643349600000,389.920,392.260,385.790,386.030,63943.89,1643353199999,24902524.53789,37318,28602.86,11145801.69430,0
1643353200000,386.040,389.300,384.430,384.860,53127.57,1643356799999,20552335.88330,37121,25812.74,9988813.94710,0
1643356800000,384.810,386.400,382.150,385.580,69527.62,1643360399999,26727447.59450,45600,36401.15,13996119.86040,0
1643360400000,385.550,387.220,382.670,383.950,42442.89,1643363999999,16340481.08950,34961,21588.67,8313061.74100,0
1643364000000,383.940,385.690,382.100,385.370,49460.05,1643367599999,19017599.76960,31899,28994.79,11150641.40190,0
1643367600000,385.380,385.940,378.830,380.830,84191.37,1643371199999,32093938.82886,45754,37058.33,14126414.75130,0
1643371200000,380.860,382.160,375.260,378.540,86499.93,1643374799999,32738364.52040,48134,43112.01,16320261.85740,0
1643374800000,378.530,383.990,377.600,382.540,86086.14,1643378399999,32791179.97770,48510,44694.67,17026870.88320,0
1643378400000,382.540,383.550,378.030,379.950,75322.00,1643381999999,28674474.56790,48878,37053.34,14107043.40350,0
1643382000000,379.950,384.660,379.140,383.920,86630.81,1643385599999,33139521.03560,46048,42736.49,16356433.23990,0
1643385600000,383.950,388.250,382.740,385.840,85572.26,1643389199999,33008301.15139,47241,43081.91,16621550.53749,0
1643389200000,385.850,387.490,382.000,382.620,61665.22,1643392799999,23732884.56830,35664,24767.67,9532336.92510,0
1643392800000,382.630,388.740,382.400,386.250,61564.57,1643396399999,23730855.73610,35444,32316.81,12457278.08730,0
1643396400000,386.260,389.500,382.480,388.750,83104.19,1643399999999,32170520.24330,40622,38586.96,14934875.42720,0
1643400000000,388.720,392.000,387.510,389.780,77567.28,1643403599999,30217454.26920,43032,40264.85,15689635.47100,0
1643403600000,389.750,390.470,381.580,382.360,67219.58,1643407199999,26004298.10090,39456,29897.91,11571026.08490,0
1643407200000,382.310,385.660,382.140,383.880,44473.69,1643410799999,17080506.67600,31363,24853.10,9546182.91750,0
1643410800000,383.860,386.310,383.800,385.840,32571.66,1643414399999,12545060.29860,21456,18094.66,6969163.51450,0
1643414400000,385.830,389.470,384.960,387.740,39700.26,1643417999999,15379194.23880,27650,19361.38,7500447.28100,0
1643418000000,387.740,388.770,384.100,385.280,38174.40,1643421599999,14751193.53130,25562,17173.57,6637170.59640,0
1643421600000,385.280,387.070,384.800,386.340,25420.33,1643425199999,9809613.50790,20557,12169.48,4696594.04740,0
1643425200000,386.350,388.370,386.170,387.750,29557.26,1643428799999,11450605.30550,21947,14373.96,5568895.54960,0
1643428800000,387.750,389.100,387.300,388.070,23015.18,1643432399999,8935074.60410,22473,11670.84,4530805.77630,0
1643432400000,388.070,389.000,386.360,388.950,21089.97,1643435999999,8172213.91780,21904,11198.14,4339871.30180,0
1643436000000,388.960,390.730,388.340,390.510,30380.15,1643439599999,11836545.72980,24629,15944.18,6212717.58760,0
1643439600000,390.510,392.440,390.380,391.650,37422.98,1643443199999,14643858.90950,26534,19510.89,7635032.37190,0
1643443200000,391.650,393.150,390.690,391.220,31937.31,1643446799999,12519360.16480,23539,16655.32,6530334.04010,0
1643446800000,391.210,391.860,388.640,391.590,41228.45,1643450399999,16077937.41950,28209,23524.46,9173793.53120,0
1643450400000,391.580,391.630,388.700,389.760,30603.37,1643453999999,11931422.55660,22815,15397.25,6002752.85930,0
1643454000000,389.750,391.090,388.780,390.410,33036.04,1643457599999,12883375.31600,21728,15784.84,6156398.74850,0
1643457600000,390.380,394.000,390.150,392.610,45195.15,1643461199999,17716443.91252,28089,22794.94,8937698.25662,0
1643461200000,392.600,396.880,391.210,396.460,62552.14,1643464799999,24660860.70380,38484,33275.54,13122053.76450,0
1643464800000,396.450,397.340,383.690,384.190,138055.09,1643468399999,53930771.57289,66253,64458.94,25194244.68120,0
1643468400000,384.220,385.700,380.530,383.220,120326.29,1643471999999,46141732.63826,61931,60119.55,23057562.76750,0
1643472000000,383.250,384.740,380.670,384.420,57317.78,1643475599999,21941108.92970,37375,29419.38,11263905.36560,0
1643475600000,384.410,385.570,383.090,383.590,37822.56,1643479199999,14532821.85880,27554,16687.68,6412877.90890,0
1643479200000,383.590,386.610,382.870,385.870,37564.57,1643482799999,14457274.43640,27643,16573.04,6380309.04960,0
1643482800000,385.890,387.720,385.200,385.820,33202.18,1643486399999,12833490.10839,24135,16119.22,6230856.32799,0
1643486400000,385.810,390.180,385.060,387.940,68320.56,1643489999999,26494883.12130,35284,31948.87,12389627.77200,0
1643490000000,387.960,390.500,387.210,388.020,35684.79,1643493599999,13873923.28540,24371,16379.35,6369164.21720,0
1643493600000,388.000,392.570,385.440,389.640,65626.78,1643497199999,25531697.21550,38419,38664.03,15049895.51450,0
1643497200000,389.640,389.640,386.940,389.040,31201.54,1643500799999,12109134.76470,24658,13504.39,5241361.14040,0
1643500800000,389.040,389.270,383.520,384.680,50705.52,1643504399999,19593390.62440,30085,24011.18,9279238.47530,0
1643504400000,384.680,387.020,384.270,386.200,21042.73,1643507999999,8120502.37340,16427,10618.04,4097028.75780,0
1643508000000,386.220,388.210,384.160,384.600,28695.70,1643511599999,11082303.64050,19384,14225.22,5493749.46500,0
1643511600000,384.600,385.490,382.320,382.450,34705.89,1643515199999,13317434.89410,21042,17972.31,6896947.76520,0
1643515200000,382.440,384.710,381.770,383.670,45365.04,1643518799999,17384319.04360,22912,21872.02,8381064.86810,0
1643518800000,383.670,386.480,383.500,386.370,50762.00,1643522399999,19556533.05510,26588,24404.86,9401254.86840,0
1643522400000,386.360,386.470,384.020,385.440,24373.67,1643525999999,9380187.47460,19753,11538.97,4440602.92210,0
1643526000000,385.430,387.040,385.220,386.260,29068.39,1643529599999,11221216.69610,20505,15090.70,5825812.03120,0
1643529600000,386.300,387.340,383.850,384.390,33129.79,1643533199999,12756869.93100,22273,15507.33,5971452.33150,0
1643533200000,384.380,385.960,383.270,384.220,36945.24,1643536799999,14202528.97850,24076,15955.09,6134599.88720,0
1643536800000,384.230,386.320,383.870,386.190,21543.50,1643540399999,8301150.29090,18613,11460.80,4416108.31140,0
1643540400000,386.180,386.800,383.790,385.000,27056.74,1643543999999,10417626.28580,20495,12868.43,4955228.14260,0
1643544000000,385.000,386.760,383.390,384.570,34487.68,1643547599999,13277651.67500,24873,16493.72,6351140.04270,0
1643547600000,384.570,385.000,383.060,383.660,27995.77,1643551199999,10752621.85280,23067,14513.45,5575248.43040,0
1643551200000,383.670,384.390,379.030,381.800,99211.73,1643554799999,37759807.97626,47367,49706.87,18914530.95240,0
1643554800000,381.800,382.320,379.680,380.730,50447.80,1643558399999,19215496.61730,32821,24087.02,9174891.16070,0
1643558400000,380.740,381.860,378.280,379.300,43771.19,1643561999999,16628029.52060,30588,19156.75,7279943.35200,0
1643562000000,379.310,381.890,378.260,380.960,31350.82,1643565599999,11927987.80270,27763,15487.35,5893012.13670,0
1643565600000,380.960,381.250,378.450,378.660,29004.38,1643569199999,11014445.71120,21101,12137.31,4609549.59460,0
1643569200000,378.660,378.680,372.130,373.410,94358.42,1643572799999,35313534.95493,58679,39481.03,14769414.99020,0
1643572800000,373.410,375.860,372.210,374.830,41475.60,1643576399999,15524063.65580,30255,19433.32,7275273.26230,0
1643576400000,374.840,375.550,372.250,374.550,35034.45,1643579999999,13103458.76820,24581,19332.41,7232824.38420,0
1643580000000,374.550,376.390,372.820,375.950,30292.60,1643583599999,11358606.28620,20772,14979.66,5618084.43470,0
1643583600000,375.950,380.040,375.950,376.840,60560.35,1643587199999,22907136.25710,31604,29518.92,11167384.51530,0
1643587200000,376.840,377.540,368.130,368.420,84228.63,1643590799999,31330521.72120,46777,41147.37,15311197.55470,0
1643590800000,368.400,370.340,366.900,367.350,47469.28,1643594399999,17499922.38670,30970,22922.71,8452138.54230,0
1643594400000,367.350,369.470,364.770,369.140,46082.13,1643597999999,16922923.99460,28942,22039.55,8096449.11200,0
1643598000000,369.130,370.170,367.880,369.570,29892.35,1643601599999,11029386.52880,19030,13891.18,5126398.24580,0
1643601600000,369.580,369.850,367.290,369.040,45925.51,1643605199999,16949254.36320,22894,22793.26,8412581.66830,0
1643605200000,369.100,369.950,367.550,369.340,28200.08,1643608799999,10396104.79540,21662,15002.23,5530395.72850,0
1643608800000,369.340,370.720,369.050,369.260,27344.40,1643612399999,10113123.92430,21017,15593.57,5767281.72210,0
1643612400000,369.250,371.620,368.720,371.260,34585.62,1643615999999,12807273.77130,25480,15387.44,5699391.70280,0
1643616000000,371.260,372.670,370.620,371.070,28051.76,1643619599999,10424354.95200,24969,14665.20,5450362.04730,0
1643619600000,371.070,372.260,370.140,371.800,22736.59,1643623199999,8437992.38300,16561,10917.21,4051550.82490,0
1643623200000,371.800,372.900,370.630,372.420,28127.35,1643626799999,10452450.88970,22190,14875.32,5527764.28670,0
1643626800000,372.400,372.980,368.400,372.040,54371.76,1643630399999,20153714.15360,27886,25418.86,9422141.03640,0
1643630400000,372.040,373.830,368.760,371.580,57418.18,1643633999999,21289139.82793,32975,28972.77,10741424.09193,0
1643634000000,371.610,374.930,369.550,373.940,50327.62,1643637599999,18756502.17180,33709,24764.31,9231474.19640,0
1643637600000,373.920,378.140,373.510,377.890,51816.54,1643641199999,19468485.04580,32712,30362.03,11409954.44230,0
1643641200000,377.910,380.190,377.100,378.390,86053.17,1643644799999,32595272.42490,49339,43038.93,16303169.57040,0
1643644800000,378.450,385.100,377.830,383.630,100265.73,1643648399999,38296477.43506,53345,56650.10,21639771.62956,0
1643648400000,383.620,384.490,381.410,383.770,60368.87,1643651999999,23138197.09590,36467,27554.58,10562235.25480,0
1643652000000,383.770,384.780,382.720,383.440,38374.34,1643655599999,14726709.33290,26477,19209.88,7372329.97050,0
1643655600000,383.510,385.010,381.970,382.870,46462.50,1643659199999,17820112.59220,26232,22434.75,8605453.46520,0
1643659200000,382.830,384.270,381.040,383.800,38134.53,1643662799999,14591449.64760,24779,20096.44,7689983.15990,0
1643662800000,383.770,384.170,377.670,378.810,44025.90,1643666399999,16775298.14140,26551,19395.82,7393104.56660,0
1643666400000,378.820,379.980,375.730,375.950,46894.88,1643669999999,17723374.76460,31753,23171.85,8758653.76860,0
1643670000000,375.940,377.220,373.540,374.380,54770.71,1643673599999,20576362.46203,32162,28136.90,10573283.80680,0
1643673600000,374.400,377.100,373.600,376.730,44439.14,1643677199999,16699408.87950,29877,23248.72,8736620.13950,0
1643677200000,376.730,377.710,376.000,377.090,28436.93,1643680799999,10719442.34550,22584,12936.23,4876732.29450,0
1643680800000,377.090,379.480,376.400,379.100,30436.24,1643684399999,11507151.98330,21564,15273.80,5774545.37130,0
1643684400000,379.090,384.350,378.530,383.460,56977.24,1643687999999,21756134.36306,30103,29244.54,11167419.04736,0
1643688000000,383.460,385.000,382.050,383.140,48952.90,1643691599999,18758270.45730,27140,24033.50,9208883.61030,0
1643691600000,383.140,383.170,381.410,381.480,21055.81,1643695199999,8053674.75390,15941,9435.71,3609165.21090,0
1643695200000,381.430,381.720,379.420,380.270,36766.82,1643698799999,13986673.51040,22232,18365.63,6986061.23730,0
1643698800000,380.260,382.630,379.900,381.860,29930.74,1643702399999,11420182.95640,19874,15875.81,6057563.75890,0
1643702400000,381.940,383.570,380.730,383.370,34640.36,1643705999999,13235030.80710,19884,15516.31,5928736.86280,0
1643706000000,383.380,387.660,380.040,380.340,131046.44,1643709599999,50325801.64955,60200,59019.08,22671092.99849,0
1643709600000,380.350,382.100,378.940,381.370,46095.43,1643713199999,17542247.44230,30967,22124.82,8420096.18940,0
1643713200000,381.380,383.940,380.950,382.810,38074.96,1643716799999,14567989.07360,25264,18358.53,7024352.30320,0
1643716800000,382.790,385.140,382.070,384.080,40128.07,1643720399999,15399977.66340,26796,17375.19,6668469.79210,0
1643720400000,384.090,385.550,382.220,384.860,47798.15,1643723999999,18366775.17310,31293,22685.41,8718113.26800,0
1643724000000,384.860,386.000,380.450,382.080,76149.53,1643727599999,29221144.90630,41869,33929.20,13022130.32690,0
1643727600000,382.110,383.210,379.100,382.880,61646.08,1643731199999,23501833.72490,34819,30569.86,11657233.13720,0
1643731200000,382.880,387.590,382.210,386.810,74094.86,1643734799999,28502536.94619,40394,38561.30,14838132.03769,0
1643734800000,386.800,388.550,383.620,385.480,65517.95,1643738399999,25282562.69030,37791,29794.88,11497724.57500,0
1643738400000,385.480,387.340,383.500,384.380,37553.95,1643741999999,14481629.97280,24979,17043.78,6575450.67320,0
1643742000000,384.410,385.520,382.280,382.600,34331.03,1643745599999,13168460.34860,22990,17874.82,6856145.41650,0
1643745600000,382.600,385.480,382.390,383.890,32889.00,1643749199999,12636917.99870,24989,15034.08,5776110.82890,0
1643749200000,383.950,387.200,383.800,386.550,30384.33,1643752799999,11732857.72730,25515,18536.06,7158099.15310,0
1643752800000,386.580,386.970,384.420,385.630,18846.11,1643756399999,7266651.47830,19367,8885.81,3425672.59960,0
1643756400000,385.630,386.680,383.570,383.930,26822.13,1643759999999,10338246.54950,23131,12132.06,4676181.01480,0
1643760000000,383.930,384.740,381.050,382.630,52994.82,1643763599999,20292345.44780,28476,26061.91,9980986.82670,0
1643763600000,382.530,383.570,380.740,381.640,27060.89,1643767199999,10338602.67940,20078,12263.73,4686426.51150,0
1643767200000,381.630,383.890,380.370,383.460,27357.33,1643770799999,10458985.97296,21069,14649.48,5600338.90730,0
1643770800000,383.470,385.970,383.200,383.980,26320.10,1643774399999,10125891.72550,17563,12719.05,4893673.39170,0
1643774400000,383.980,383.990,381.690,381.690,26778.85,1643777999999,10246266.66640,16590,10650.51,4075524.06890,0
1643778000000,381.700,382.700,381.000,382.670,21342.74,1643781599999,8143325.36350,14989,10518.33,4013897.71130,0
1643781600000,382.660,383.690,379.670,380.790,31182.11,1643785199999,11900121.13540,21169,12884.19,4919064.15820,0
1643785200000,380.790,381.290,379.140,379.770,26483.49,1643788799999,10072525.43450,19060,12149.74,4621115.09690,0
1643788800000,379.780,381.160,377.130,380.870,33507.81,1643792399999,12725872.34520,23262,14479.62,5502493.23510,0
1643792400000,380.860,381.860,380.020,381.800,22558.81,1643795999999,8595233.94190,18824,11125.69,4239102.71090,0
1643796000000,381.810,383.000,381.100,382.790,28533.16,1643799599999,10902038.68300,17254,12788.51,4885916.80170,0
1643799600000,382.790,382.960,381.310,382.540,26553.25,1643803199999,10151224.46920,15612,13419.84,5130713.62030,0
1643803200000,382.540,385.180,382.310,384.790,38999.22,1643806799999,14968089.44170,24188,19503.88,7486214.99250,0
1643806800000,384.780,385.100,380.770,381.190,40621.91,1643810399999,15539909.04810,22361,19061.45,7292265.74630,0
1643810400000,381.180,382.210,372.100,372.710,118734.28,1643813999999,44742456.32573,57084,53943.18,20338222.79780,0
1643814000000,372.730,374.480,370.220,370.940,90034.87,1643817599999,33512716.43590,44962,43554.71,16215394.89310,0
1643817600000,370.930,372.590,368.010,372.100,74479.15,1643821199999,27565122.17630,41013,38148.31,14122150.21100,0
1643821200000,372.070,374.630,370.880,374.600,41405.82,1643824799999,15436593.31820,25884,19350.59,7215927.33530,0
1643824800000,374.620,375.180,373.520,374.960,29315.30,1643828399999,10973109.24680,18594,13778.22,5157751.21440,0
1643828400000,374.960,376.990,374.470,375.750,31647.24,1643831999999,11894208.28190,19600,14654.42,5507169.54980,0
1643832000000,375.760,376.580,373.160,375.860,37099.17,1643835599999,13906117.21990,23127,19189.68,7194248.06310,0
1643835600000,375.910,376.340,366.100,368.740,86220.89,1643839199999,31867894.64700,43757,41792.77,15455958.46130,0
1643839200000,368.730,370.790,366.230,368.950,56513.53,1643842799999,20830861.96770,29735,30671.38,11303878.16930,0
1643842800000,368.960,370.770,366.000,366.940,46773.95,1643846399999,17220350.64250,27110,23911.63,8802899.32110,0
1643846400000,367.010,369.550,365.300,367.590,50676.05,1643849999999,18626577.15860,31800,25359.93,9322216.69840,0
1643850000000,367.580,368.950,363.350,364.810,43060.57,1643853599999,15767249.94760,27808,19357.55,7091620.85050,0
1643853600000,364.810,366.240,362.820,366.110,38761.45,1643857199999,14130883.90770,24569,19527.85,7119403.54130,0
1643857200000,366.080,366.930,364.520,365.540,26494.03,1643860799999,9694455.51700,18656,12401.94,4538177.87380,0
1643860800000,365.540,366.800,364.830,365.850,20698.61,1643864399999,7573042.56350,14831,9790.57,3582073.93970,0
1643864400000,365.890,367.800,364.620,367.160,27526.02,1643867999999,10088052.10590,17513,13629.44,4994819.04870,0
1643868000000,367.160,367.560,365.980,367.280,22521.40,1643871599999,8259475.31490,13381,9022.42,3308953.48490,0
1643871600000,367.280,369.130,367.130,368.740,26195.39,1643875199999,9648823.68220,18058,12590.80,4637310.94180,0
1643875200000,368.760,370.040,367.820,369.280,27549.94,1643878799999,10166193.52160,21912,13008.54,4800880.06020,0
1643878800000,369.270,369.520,363.560,363.720,38870.37,1643882399999,14264420.27170,25294,17086.98,6274322.66890,0
1643882400000,363.730,364.270,359.150,360.370,100658.96,1643885999999,36350117.58287,44364,49373.89,17829127.90190,0
1643886000000,360.380,364.470,359.780,364.250,52298.05,1643889599999,18945560.92140,33706,26957.70,9764762.96660,0
1643889600000,364.250,364.980,359.840,364.820,54295.15,1643893199999,19692335.75980,30060,26128.79,9477549.73450,0
1643893200000,364.880,365.990,362.390,364.000,53485.83,1643896799999,19495792.81400,28226,26407.84,9626693.21990,0
1643896800000,364.000,365.330,362.490,363.320,42434.34,1643900399999,15449202.22700,25201,21976.02,8001183.47840,0
1643900400000,363.310,368.290,363.220,368.030,53986.07,1643903999999,19777687.83630,32236,28175.89,10322527.94030,0
1643904000000,367.970,369.670,365.180,365.200,43348.45,1643907599999,15934311.45680,28937,19700.61,7243659.47700,0
1643907600000,365.180,367.220,363.770,366.450,32229.36,1643911199999,11782343.09850,22037,17433.53,6373506.47350,0
1643911200000,366.450,366.450,364.850,365.550,20929.26,1643914799999,7650039.12250,15445,10415.33,3807002.96930,0
1643914800000,365.550,366.090,361.560,363.110,37579.81,1643918399999,13655593.35080,21827,17502.69,6362738.20860,0
1643918400000,363.110,364.840,361.890,363.050,29352.73,1643921999999,10663731.37230,20913,15258.06,5543458.62120,0
1643922000000,363.040,370.620,362.990,369.490,66148.26,1643925599999,24321722.13420,36237,35137.64,12916594.69800,0
1643925600000,369.500,370.340,367.740,368.800,23720.16,1643929199999,8754771.01460,17493,11084.76,4091090.89370,0
1643929200000,368.800,372.350,368.160,372.080,26538.09,1643932799999,9817141.31400,21389,15083.14,5580781.11120,0
1643932800000,372.070,372.380,369.480,370.900,36433.04,1643936399999,13507727.53390,22981,17797.74,6598223.88530,0
1643936400000,370.900,370.940,369.090,369.790,20191.56,1643939999999,7471753.65670,13007,8311.56,3075954.29660,0
1643940000000,369.790,371.950,369.700,370.900,20789.88,1643943599999,7712249.52060,14437,10522.66,3904008.02800,0
1643943600000,370.890,372.130,370.270,370.470,18976.70,1643947199999,7043532.39430,11546,9618.54,3570739.51750,0
1643947200000,370.460,371.500,369.900,371.170,13571.71,1643950799999,5030767.11950,11295,7476.93,2771973.67210,0
1643950800000,371.170,376.250,370.890,374.990,68250.77,1643954399999,25571109.35313,32866,36043.95,13503413.16353,0
1643954400000,375.010,378.000,374.820,377.430,52604.35,1643957999999,19820066.21220,26357,28005.84,10552442.56540,0
1643958000000,377.430,378.930,376.400,377.260,38162.38,1643961599999,14401255.47150,23470,18845.48,7113404.03970,0
1643961600000,377.260,379.720,377.070,378.440,45347.22,1643965199999,17164277.05850,24303,24845.57,9405942.96230,0
1643965200000,378.430,379.280,377.690,378.520,26026.24,1643968799999,9849864.63220,16988,12259.57,4640481.68940,0
1643968800000,378.510,380.150,376.160,378.220,46872.04,1643972399999,17719821.89010,25784,23198.84,8773564.48190,0
1643972400000,378.220,379.000,377.050,377.060,27936.08,1643975999999,10563885.28750,17956,11879.83,4493387.76620,0
1643976000000,377.060,378.670,377.060,377.570,20558.50,1643979599999,7768162.33070,15863,12149.94,4590732.64020,0
1643979600000,377.580,379.640,372.330,373.140,76620.23,1643983199999,28751011.47560,37390,34194.26,12833929.77940,0
1643983200000,373.130,378.060,372.190,376.550,82263.38,1643986799999,30863934.36980,40224,43887.70,16469598.60060,0
1643986800000,376.560,385.570,375.680,381.940,207456.05,1643990399999,79205739.56916,93577,102660.44,39191654.03516,0
1643990400000,381.930,392.000,381.610,389.390,196482.44,1643993999999,76210632.19509,77528,99325.37,38524711.04109,0
1643994000000,389.420,392.880,388.320,392.400,94618.54,1643997599999,36972493.99080,47779,47104.36,18413200.27840,0
1643997600000,392.400,393.500,390.360,392.920,50028.07,1644001199999,19609161.32240,24448,22297.18,8741449.75190,0
1644001200000,392.940,396.610,391.520,395.990,57584.85,1644004799999,22684759.55032,29789,29289.60,11544736.37762,0
1644004800000,395.960,398.190,393.970,395.000,81987.90,1644008399999,32442789.96450,33520,38370.26,15186078.22390,0
1644008400000,395.010,396.120,394.210,395.810,30165.69,1644011999999,11919476.00490,16130,15791.01,6239739.25540,0
1644012000000,395.810,395.890,393.460,395.610,33131.95,1644015599999,13078769.44970,18362,14383.32,5678218.90550,0
1644015600000,395.620,399.420,395.100,399.330,61198.54,1644019199999,24319987.42030,28028,30999.34,12318402.20700,0
1644019200000,399.330,402.270,397.070,398.400,91482.19,1644022799999,36542058.05575,40684,46974.76,18768065.73045,0
1644022800000,398.390,398.880,396.140,397.220,44107.59,1644026399999,17527181.54510,22287,19689.21,7824275.77210,0
1644026400000,397.220,398.950,396.430,398.690,30187.47,1644029999999,12010617.01000,14847,14505.24,5770984.97750,0
1644030000000,398.700,406.500,398.610,406.430,66482.49,1644033599999,26724275.98970,30292,34304.69,13787546.11090,0
1644033600000,406.420,418.850,404.660,418.800,180069.86,1644037199999,74314821.97769,80705,95806.05,39526371.06699,0
1644037200000,418.820,429.190,416.690,428.690,159441.92,1644040799999,67435600.45681,77569,79499.76,33636575.76661,0
1644040800000,428.680,430.370,420.880,421.690,228364.73,1644044399999,97311835.97160,76607,86419.85,36851997.97650,0
1644044400000,421.680,424.650,420.550,422.770,115487.51,1644047999999,48832457.02784,45693,63347.59,26786168.76930,0
1644048000000,422.820,426.370,421.820,423.760,80211.73,1644051599999,34012831.85550,33593,38396.90,16281757.66600,0
1644051600000,423.770,425.200,420.000,422.880,73108.83,1644055199999,30900124.48380,33488,35087.99,14829857.28310,0
1644055200000,422.870,423.470,420.930,422.930,45514.95,1644058799999,19213250.62770,25021,23950.15,10110580.85650,0
1644058800000,422.940,423.500,420.610,422.370,33541.40,1644062399999,14157870.43360,18933,16453.50,6944869.75100,0
1644062400000,422.380,423.230,420.420,422.030,39646.89,1644065999999,16731289.12330,24115,19377.23,8176613.17740,0
1644066000000,422.040,423.370,421.500,422.760,34032.82,1644069599999,14376420.05830,19935,16770.40,7084375.87790,0
1644069600000,422.750,422.750,418.120,419.840,78816.15,1644073199999,33111251.39960,39024,36242.39,15225595.95850,0
1644073200000,419.840,422.850,416.880,421.320,84247.98,1644076799999,35407435.97160,42872,40594.95,17064610.63920,0
1644076800000,421.280,422.020,410.670,411.890,107340.51,1644080399999,44696338.14961,47417,50410.13,20997673.29360,0
1644080400000,411.890,417.280,407.240,416.680,142742.75,1644083999999,58742373.27929,59855,74285.12,30561616.85291,0
1644084000000,416.680,416.890,413.920,414.570,41743.60,1644087599999,17339553.65570,23421,18910.55,7855508.06260,0
1644087600000,414.600,414.620,410.420,411.880,37602.03,1644091199999,15505795.13460,21803,18877.26,7783912.97700,0
1644091200000,411.890,413.840,409.850,413.350,37239.07,1644094799999,15321543.48320,19467,18728.21,7706919.03250,0
1644094800000,413.350,414.120,411.720,412.670,32225.49,1644098399999,13314006.25470,17092,14780.86,6106731.16740,0
1644098400000,412.650,413.980,412.230,413.980,20592.97,1644101999999,8508614.82830,13838,8944.69,3695703.70330,0
1644102000000,413.980,415.850,412.990,413.370,31269.39,1644105599999,12955851.99360,19465,15288.34,6335375.41580,0
1644105600000,413.370,416.580,412.760,416.470,31646.31,1644109199999,13122705.86090,19586,15592.77,6466384.91560,0
1644109200000,416.470,420.820,416.270,420.640,50901.50,1644112799999,21310718.63134,27588,25787.13,10797377.34804,0
1644112800000,420.630,420.890,416.510,417.420,44001.74,1644116399999,18425545.18530,20823,19189.61,8032676.89060,0
1644116400000,417.420,418.940,416.780,416.920,25008.17,1644119999999,10452066.14010,15332,11573.80,4836980.88280,0
1644120000000,416.930,417.950,412.450,415.120,57290.19,1644123599999,23753732.76491,27802,31283.87,12970216.06820,0
1644123600000,415.120,416.350,414.130,415.220,25668.46,1644127199999,10655562.26380,15974,11195.40,4648193.85350,0
1644127200000,415.210,415.600,412.800,413.820,39733.04,1644130799999,16442694.31610,19651,16873.43,6982477.23970,0
1644130800000,413.820,416.780,413.000,416.240,28213.20,1644134399999,11709148.91710,18011,15656.08,6496651.38200,0
1644134400000,416.220,417.430,414.800,416.730,27743.84,1644137999999,11539822.32210,18568,14126.74,5876926.55800,0
1644138000000,416.760,418.710,415.790,418.710,25919.68,1644141599999,10812697.86020,17764,13342.31,5567369.04060,0
1644141600000,418.710,419.770,416.240,416.780,31616.02,1644145199999,13211937.16170,18676,14837.25,6200879.21420,0
1644145200000,416.780,417.430,415.110,416.200,36294.01,1644148799999,15101258.95210,18019,15595.16,6488874.21120,0
1644148800000,416.190,417.800,413.900,416.090,30707.27,1644152399999,12775380.11880,22567,15152.27,6304434.97750,0
1644152400000,416.100,417.470,414.380,416.810,42385.08,1644155999999,17637864.04190,26743,20178.51,8397352.31780,0
1644156000000,416.820,421.570,409.700,410.400,116074.02,1644159599999,48174205.46995,55639,57190.55,23751739.55024,0
1644159600000,410.410,411.160,406.280,410.800,89469.78,1644163199999,36596717.26468,47356,42339.06,17321320.56490,0
1644163200000,410.800,413.330,408.820,413.090,43010.44,1644166799999,17696155.43270,27092,21522.58,8855807.95300,0
1644166800000,413.080,414.660,412.770,414.090,28204.88,1644170399999,11672228.50881,19534,13247.08,5482523.92231,0
1644170400000,414.080,414.980,411.380,412.030,25600.43,1644173999999,10584808.24510,16918,12172.63,5035137.46480,0
1644174000000,412.030,414.060,411.760,413.840,18856.87,1644177599999,7785515.94220,13503,10020.65,4137410.96380,0
1644177600000,413.850,414.270,410.170,411.130,25103.42,1644181199999,10355198.34720,16520,11923.21,4919031.83210,0
1644181200000,411.140,412.700,410.340,411.860,16393.76,1644184799999,6751069.69020,14014,8355.94,3440993.14370,0
1644184800000,411.850,412.680,410.610,411.150,13175.16,1644188399999,5424769.64550,11909,6251.64,2573945.98880,0
1644188400000,411.150,419.980,410.390,419.640,91347.27,1644191999999,38031917.81540,41270,48036.87,19990758.47000,0
1644192000000,419.670,420.960,412.790,415.350,83597.50,1644195599999,34802598.47225,40088,41454.24,17258015.54214,0
1644195600000,415.390,418.500,413.720,417.860,35686.08,1644199199999,14867585.31830,22512,17505.84,7291707.26350,0
1644199200000,417.860,423.830,417.810,420.720,51917.95,1644202799999,21850147.72344,32745,27486.44,11568106.56504,0
1644202800000,420.680,427.710,420.680,426.750,62812.89,1644206399999,26693601.44397,37348,34117.36,14495051.90897,0
1644206400000,426.750,428.300,424.330,428.010,47553.09,1644209999999,20280045.92430,27944,25429.20,10848073.68810,0
1644210000000,428.010,429.460,425.280,427.490,51633.65,1644213599999,22065739.06390,28959,25176.38,10759173.17990,0
1644213600000,427.500,428.320,426.500,427.390,27442.50,1644217199999,11732945.21790,17502,14017.32,5993648.53560,0
1644217200000,427.380,428.060,424.400,426.250,31378.64,1644220799999,13378949.98770,20118,14626.07,6236821.57330,0
1644220800000,426.290,427.000,424.150,425.000,25699.89,1644224399999,10934143.25070,16480,12202.18,5191768.96710,0
1644224400000,425.050,426.000,421.280,423.460,41022.68,1644227999999,17368789.87740,24600,20457.55,8660514.41670,0
1644228000000,423.460,425.770,422.630,425.050,27632.77,1644231599999,11726716.30230,19041,13810.98,5861925.76810,0
1644231600000,425.050,426.810,425.030,426.150,28350.37,1644235199999,12075531.28840,17704,13298.97,5664756.07490,0
1644235200000,426.160,427.730,425.130,426.900,28915.75,1644238799999,12325015.15700,19585,14010.25,5972755.40730,0
1644238800000,426.920,432.530,426.630,432.320,68037.74,1644242399999,29269947.43240,41409,37323.44,16060827.23830,0
1644242400000,432.290,437.300,430.090,437.300,114915.87,1644245999999,49832607.19750,61772,56168.80,24363943.19250,0
1644246000000,437.290,438.000,432.740,437.400,85388.05,1644249599999,37243498.23530,45437,40484.97,17661327.14550,0
1644249600000,437.420,438.580,431.490,434.640,89832.09,1644253199999,39099271.24530,47193,42447.33,18477567.57770,0
1644253200000,434.630,436.490,432.090,435.960,39196.01,1644256799999,17019534.88860,26442,20528.99,8913620.31800,0
1644256800000,435.940,438.390,433.120,435.310,57272.92,1644260399999,24959175.22730,34650,25498.26,11113442.24500,0
1644260400000,435.280,437.700,434.240,435.550,42190.97,1644263999999,18411652.64950,24932,20219.97,8823395.05640,0
1644264000000,435.540,437.500,432.650,435.640,42592.79,1644267599999,18544216.23930,25660,21061.40,9170286.78500,0
1644267600000,435.590,435.860,432.240,434.600,33708.14,1644271199999,14618928.96100,22319,15533.50,6736708.27110,0
1644271200000,434.600,435.480,433.530,434.330,22804.51,1644274799999,9910800.34500,16106,9520.55,4137876.78680,0
1644274800000,434.340,435.500,432.080,433.150,32734.44,1644278399999,14183557.81710,20708,15621.23,6768945.99400,0
1644278400000,433.140,434.630,427.830,432.380,61055.92,1644281999999,26333676.49130,33663,27393.61,11818433.19470,0
1644282000000,432.300,434.830,431.560,434.660,33467.19,1644285599999,14508860.79310,21040,15540.71,6737727.32860,0
1644285600000,434.660,435.300,432.670,433.300,33317.75,1644289199999,14457129.52540,20437,15720.74,6822077.26780,0
1644289200000,433.310,434.630,432.140,434.230,27564.29,1644292799999,11943322.88470,18051,12806.98,5549192.82390,0
1644292800000,434.230,436.360,433.780,436.300,33622.42,1644296399999,14625693.18760,20815,16611.46,7226855.20670,0
1644296400000,436.290,441.550,435.420,440.940,65696.24,1644299999999,28794301.24033,35787,35583.44,15600766.83133,0
1644300000000,440.940,445.480,436.080,439.630,108890.39,1644303599999,48003611.65530,57551,53122.73,23416498.42430,0
1644303600000,439.640,440.000,436.600,438.760,36135.68,1644307199999,15836435.62420,21193,15075.07,6606391.84980,0
1644307200000,438.760,439.480,426.050,426.800,111991.78,1644310799999,48253065.31227,54560,50191.30,21626866.47320,0
1644310800000,426.810,428.710,421.600,424.500,97444.14,1644314399999,41404138.74620,50088,43886.50,18653612.15420,0
1644314400000,424.510,425.570,420.800,424.740,39454.04,1644317999999,16712583.10500,26699,19369.05,8206999.15430,0
1644318000000,424.740,426.500,424.300,426.270,35532.17,1644321599999,15122309.30760,23122,17103.22,7279664.44530,0
1644321600000,426.270,426.290,417.410,420.390,78247.65,1644325199999,32911622.81814,40623,33942.90,14268497.08440,0
1644325200000,420.390,421.750,418.760,419.830,41622.15,1644328799999,17492328.34840,28503,22060.71,9272233.11040,0
1644328800000,419.910,421.210,418.500,418.970,46408.85,1644332399999,19482364.10180,25492,21442.92,9002428.55340,0
1644332400000,418.930,418.960,413.110,417.920,84323.08,1644335999999,35084882.89241,47125,38258.72,15921925.61910,0
1644336000000,417.910,419.390,416.000,416.800,54641.91,1644339599999,22813021.10020,29596,26512.61,11070262.53160,0
1644339600000,416.810,418.590,414.050,415.790,57017.39,1644343199999,23725678.65220,31053,28856.94,12007876.14050,0
1644343200000,415.790,416.290,411.360,411.850,39453.76,1644346799999,16331104.68480,28954,18734.60,7754743.30380,0
1644346800000,411.810,411.920,406.260,407.740,84340.92,1644350399999,34481982.96078,51733,40239.19,16452675.98340,0
1644350400000,407.740,414.260,407.000,414.250,97029.66,1644353999999,39879467.70181,51104,52055.41,21391562.31341,0
1644354000000,414.190,417.420,410.270,410.270,88099.87,1644357599999,36441222.80410,49067,45507.18,18837321.69710,0
1644357600000,410.280,411.420,408.010,410.330,46380.93,1644361199999,19008097.00660,34628,23389.04,9587135.21640,0
1644361200000,410.340,411.080,407.000,407.940,53780.11,1644364799999,22028464.10878,34902,24908.89,10205925.13030,0
1644364800000,407.960,414.670,407.220,413.750,76600.08,1644368399999,31494484.84711,42330,39021.29,16037339.91641,0
1644368400000,413.750,414.850,410.820,411.080,45567.60,1644371999999,18830832.30830,27495,20748.68,8575575.26220,0
1644372000000,411.080,412.190,407.220,409.090,65285.87,1644375599999,26687752.07658,31223,33179.71,13563795.18150,0
1644375600000,409.090,411.420,408.880,409.640,25113.38,1644379199999,10300941.80380,18455,12093.89,4960606.57780,0
1644379200000,409.640,411.700,409.410,410.600,25963.80,1644382799999,10663405.35490,16812,11629.43,4776642.30620,0
1644382800000,410.590,413.550,407.700,412.280,53084.79,1644386399999,21810420.74170,32813,26530.31,10903130.03050,0
1644386400000,412.290,414.300,412.020,413.970,29876.02,1644389999999,12347304.75651,23660,14347.48,5929376.10141,0
1644390000000,413.960,416.370,411.820,415.540,42815.43,1644393599999,17716713.28220,25689,22741.80,9413704.64400,0
1644393600000,415.530,416.450,411.830,414.130,59032.54,1644397199999,24446424.76280,32631,27019.78,11191044.97120,0
1644397200000,414.110,416.780,413.290,413.660,40463.08,1644400799999,16794795.87910,27080,19293.34,8009439.90250,0
1644400800000,413.660,417.990,413.500,417.480,41073.06,1644404399999,17090552.54080,25104,20465.20,8515862.97930,0
1644404400000,417.490,419.730,415.560,418.920,62515.79,1644407999999,26139411.68620,31313,29425.02,12304210.37170,0
1644408000000,418.920,424.800,417.550,423.590,78822.45,1644411599999,33242086.08254,44585,41512.63,17512865.48654,0
1644411600000,423.610,425.450,420.090,420.980,78046.94,1644415199999,33054350.93380,40148,31421.19,13312993.96950,0
1644415200000,420.980,423.400,418.750,421.890,74987.76,1644418799999,31568520.63990,34932,35470.52,14938738.44280,0
1644418800000,421.870,423.740,419.590,420.800,45946.31,1644422399999,19356309.94310,30049,23051.53,9712696.93170,0
1644422400000,420.760,424.430,418.900,423.270,63084.29,1644425999999,26658330.39300,32764,31510.29,13317462.89640,0
1644426000000,423.280,424.910,422.600,423.140,32317.53,1644429599999,13689891.11390,21841,15496.69,6565039.37730,0
1644429600000,423.130,423.750,421.760,423.640,21269.95,1644433199999,8993864.50090,19997,10992.39,4648067.74940,0
1644433200000,423.640,427.120,423.190,425.780,51678.28,1644436799999,21977563.87560,31261,25413.15,10810250.18310,0
1644436800000,425.790,427.490,424.510,426.800,30544.84,1644440399999,13022029.24130,25737,15728.71,6706099.74600,0
1644440400000,426.810,427.280,424.110,424.460,26794.29,1644443999999,11402425.33080,16446,12740.37,5421650.54180,0
1644444000000,424.410,424.900,419.750,423.050,70314.43,1644447599999,29667836.34310,31203,25896.34,10926720.17970,0
1644447600000,423.040,423.330,420.840,422.570,22974.87,1644451199999,9696484.10560,16617,11282.93,4762326.11380,0
1644451200000,422.560,422.790,419.580,420.470,32854.31,1644454799999,13831394.64090,24102,15139.64,6373715.13060,0
1644454800000,420.470,421.230,419.110,421.030,19834.30,1644458399999,8339245.84570,15951,9641.24,4053302.50170,0
1644458400000,421.030,421.950,416.020,416.060,42992.55,1644461999999,18040502.81730,22244,18063.51,7584932.86250,0
1644462000000,416.050,417.120,414.440,416.090,47177.97,1644465599999,19620334.52180,25296,22939.15,9540501.84880,0
1644465600000,416.090,418.600,415.310,417.230,32586.33,1644469199999,13589330.38350,22274,15590.48,6502180.53640,0
1644469200000,417.230,418.080,416.300,417.450,20589.43,1644472799999,8588089.36290,16175,9596.74,4003068.60090,0
1644472800000,417.450,419.280,417.040,418.410,22993.82,1644476399999,9614654.68660,15322,10890.75,4554601.53970,0
1644476400000,418.410,421.000,418.130,420.910,25670.89,1644479999999,10775202.89850,18527,13426.66,5636485.74310,0
1644480000000,420.910,424.400,420.060,423.500,51437.84,1644483599999,21738970.50860,30075,25119.94,10615827.69420,0
1644483600000,423.510,424.430,421.990,424.110,33604.16,1644487199999,14228228.59700,26179,15995.55,6773063.89530,0
1644487200000,424.160,428.610,423.600,427.160,78401.58,1644490799999,33442446.49687,42659,41684.97,17779515.89307,0
1644490800000,427.160,429.960,425.460,426.890,72304.72,1644494399999,30929330.23310,40772,34186.80,14627444.91610,0
1644494400000,426.900,428.760,423.990,426.400,60924.20,1644497999999,25958814.94520,33193,31072.23,13243335.01980,0
1644498000000,426.410,435.130,413.170,414.030,337926.36,1644501599999,143440631.52692,143869,170084.11,72243126.38890,0
1644501600000,414.030,422.180,409.590,422.180,172715.92,1644505199999,71600790.25764,81645,90743.98,37634300.87284,0
1644505200000,422.180,428.140,420.250,424.570,174434.27,1644508799999,74060328.80447,91609,74756.51,31752554.32427,0
1644508800000,424.570,428.170,423.430,427.790,74669.08,1644512399999,31801632.09410,45741,36038.31,15352536.02910,0
1644512400000,427.790,431.580,426.040,427.600,95139.14,1644515999999,40799721.87560,53540,48357.01,20739673.90420,0
1644516000000,427.600,428.530,425.030,426.520,48413.03,1644519599999,20644701.93350,34907,25187.03,10741692.84270,0
1644519600000,426.570,426.900,419.950,420.300,59100.41,1644523199999,24974455.45094,34814,27915.39,11798197.37540,0
1644523200000,420.300,422.320,414.770,418.450,70902.34,1644526799999,29656165.05470,40217,34347.01,14372121.91310,0
1644526800000,418.440,419.790,415.750,417.280,36403.77,1644530399999,15216063.17650,26298,18487.68,7728242.74810,0
1644530400000,417.320,420.170,416.230,419.080,24631.26,1644533999999,10304384.62130,21585,12068.67,5049990.01520,0
1644534000000,419.110,419.390,412.780,414.360,54135.82,1644537599999,22511153.29741,32690,24121.05,10031595.27830,0
1644537600000,414.370,414.440,407.020,411.450,94243.63,1644541199999,38661308.69678,54726,44696.82,18336087.72140,0
1644541200000,411.420,416.000,410.310,412.780,61944.15,1644544799999,25590689.19551,36557,29033.82,11996064.57091,0
1644544800000,412.780,412.780,409.520,411.180,27496.33,1644548399999,11296877.38570,23246,13281.53,5456732.63260,0
1644548400000,411.190,415.670,410.870,415.090,34072.70,1644551999999,14093640.37440,24846,16931.77,7003157.50180,0
1644552000000,415.080,415.680,411.840,413.040,29703.69,1644555599999,12286259.08800,23693,12737.47,5268695.72300,0
1644555600000,413.000,413.240,410.270,410.510,30160.73,1644559199999,12421623.72990,23041,14589.94,6010002.42700,0
1644559200000,410.510,414.830,410.240,414.520,25886.47,1644562799999,10706788.75980,22186,12850.83,5314596.49390,0
1644562800000,414.520,418.280,413.910,417.440,31537.56,1644566399999,13122620.61800,23139,16320.53,6792083.09100,0
1644566400000,417.460,418.600,412.440,412.480,40768.65,1644569999999,16966909.64110,30382,16305.57,6789808.57840,0
1644570000000,412.480,417.490,411.550,416.490,48943.03,1644573599999,20324445.54330,33310,24104.54,10009485.98390,0
1644573600000,416.470,417.000,414.660,416.030,24742.92,1644577199999,10291198.60930,24247,10890.59,4529760.36610,0
1644577200000,416.020,416.130,413.570,414.030,25886.37,1644580799999,10740504.15820,22138,11259.05,4671965.40740,0
1644580800000,414.030,416.590,413.000,415.820,34309.89,1644584399999,14246910.35750,27690,18025.59,7483595.51330,0
1644584400000,415.800,417.190,415.360,416.440,41881.01,1644587999999,17436501.55350,30041,20325.72,8462166.43680,0
1644588000000,416.410,417.180,413.290,414.590,57277.04,1644591599999,23789653.16770,40337,25727.49,10687754.11000,0
1644591600000,414.560,416.080,414.120,414.920,34155.72,1644595199999,14178685.47560,28516,15193.44,6307314.04810,0
1644595200000,414.900,415.500,412.040,414.180,36919.22,1644598799999,15276142.69330,30403,17913.73,7412840.87740,0
1644598800000,414.160,415.110,412.350,413.180,30065.46,1644602399999,12437741.83140,22292,15365.32,6357128.71960,0
1644602400000,413.170,414.000,406.300,406.950,73104.83,1644605999999,29936150.91028,44527,31507.99,12900504.68160,0
1644606000000,406.950,408.680,400.610,404.430,138212.80,1644609599999,55901140.37545,75619,65542.91,26516494.89280,0
1644609600000,404.460,405.210,397.300,398.650,104367.63,1644613199999,41749872.31560,60140,47863.36,19146197.38310,0
1644613200000,398.640,401.340,397.750,398.290,34885.65,1644616799999,13932597.58430,27881,17670.42,7058286.30310,0
1644616800000,398.290,399.130,392.500,393.840,65534.37,1644620399999,25938658.75782,39165,27794.98,11003796.95400,0
1644620400000,393.840,402.000,392.760,399.810,102574.37,1644623999999,40861945.08585,47871,59185.35,23586039.99555,0
1644624000000,399.810,399.860,397.020,399.180,34400.79,1644627599999,13710574.02060,26605,15918.29,6345104.86710,0
1644627600000,399.190,402.800,398.500,402.390,28491.74,1644631199999,11419240.96300,20010,15749.45,6313023.60210,0
1644631200000,402.380,403.740,401.650,403.240,23750.91,1644634799999,9565628.26950,20108,11226.63,4522222.21150,0
1644634800000,403.270,403.270,399.000,399.640,28618.54,1644638399999,11466120.68190,20022,12221.40,4895524.19510,0
1644638400000,399.640,401.830,398.380,399.950,21062.00,1644641999999,8430203.82410,17852,9761.01,3907751.58110,0
1644642000000,399.910,401.090,398.580,398.850,15574.60,1644645599999,6225242.45960,13191,7879.43,3149279.52580,0
1644645600000,398.840,399.220,393.090,396.320,60442.63,1644649199999,23951342.97852,35564,27113.65,10746180.40530,0
1644649200000,396.320,398.780,394.760,397.400,38919.06,1644652799999,15451208.53710,26306,19550.15,7759268.59970,0
1644652800000,397.430,400.920,397.420,399.870,34531.51,1644656399999,13802877.85595,23416,17626.64,7045875.84285,0
1644656400000,399.860,402.660,399.180,402.450,31425.11,1644659999999,12598230.43330,22279,16703.32,6696696.84140,0
1644660000000,402.450,403.000,397.780,399.950,42916.79,1644663599999,17165506.47710,29592,18803.13,7519801.15400,0
1644663600000,399.920,402.290,396.000,402.050,44466.89,1644667199999,17767337.72990,30004,21475.89,8584655.18760,0
1644667200000,402.060,402.490,399.280,400.290,28895.26,1644670799999,11571614.79110,23510,14611.10,5851727.83060,0
1644670800000,400.290,401.180,397.780,398.070,28850.46,1644674399999,11525952.39620,24181,13897.66,5552900.49210,0
1644674400000,398.050,400.390,395.910,399.140,48661.63,1644677999999,19374664.24490,34084,24978.25,9945612.26480,0
1644678000000,399.150,399.460,395.000,397.680,45113.31,1644681599999,17912389.93370,29008,22387.43,8888765.80390,0
1644681600000,397.670,405.760,396.170,405.000,86916.66,1644685199999,34921298.48990,45849,46809.88,18810351.29230,0
1644685200000,405.010,405.810,402.500,403.980,35195.92,1644688799999,14222865.42650,27685,15748.69,6364563.48750,0
1644688800000,403.980,406.990,403.540,404.470,36473.61,1644692399999,14778848.43450,27263,18763.38,7603219.18850,0
1644692400000,404.470,405.680,402.880,403.380,25798.30,1644695999999,10426608.67050,19115,12803.00,5175015.43710,0
1644696000000,403.380,405.920,402.410,405.280,22435.74,1644699599999,9076089.24120,22687,12018.44,4861837.91310,0
1644699600000,405.280,405.280,397.500,398.390,52742.09,1644703199999,21120169.74250,31468,23824.58,9539556.43400,0
1644703200000,398.400,403.230,397.870,403.120,34886.99,1644706799999,13982691.74020,25315,19902.38,7976863.40230,0
1644706800000,403.130,404.200,401.250,403.460,32632.97,1644710399999,13146886.21100,22759,15727.25,6337780.77230,0
1644710400000,403.480,406.770,401.680,405.090,36721.98,1644713999999,14861297.69990,24334,20597.96,8335559.98160,0
1644714000000,405.080,406.650,402.930,403.400,29435.38,1644717599999,11910295.47600,21527,12597.76,5099509.53400,0
1644717600000,403.390,404.100,401.520,403.430,18360.75,1644721199999,7397435.47820,20336,9477.48,3818834.99670,0
1644721200000,403.420,404.660,402.200,403.170,23765.12,1644724799999,9591702.58710,18286,11685.67,4716003.15310,0
1644724800000,403.180,404.610,401.710,402.710,19305.40,1644728399999,7786712.99990,17215,9944.52,4011428.56860,0
1644728400000,402.730,403.430,401.520,402.550,18042.54,1644731999999,7263011.55820,14441,10033.96,4039217.62310,0
1644732000000,402.540,404.380,401.850,404.100,21356.24,1644735599999,8609513.34580,16284,11564.09,4661449.41880,0
1644735600000,404.080,404.110,402.590,403.610,17345.06,1644739199999,6997427.78700,12626,8417.67,3395889.50410,0
1644739200000,403.590,404.200,402.380,403.700,21123.37,1644742799999,8525697.73410,15842,9992.15,4033292.63830,0
1644742800000,403.700,403.700,401.650,401.940,19268.29,1644746399999,7754788.95120,17304,8675.80,3491967.95410,0
1644746400000,401.940,403.970,401.030,403.400,30334.37,1644749999999,12208398.57910,22804,15132.03,6090599.36170,0
1644750000000,403.410,404.700,402.670,403.310,21697.41,1644753599999,8761706.01740,17505,10871.92,4390515.02000,0
1644753600000,403.310,405.200,402.550,403.850,22164.36,1644757199999,8959914.71970,16750,11257.74,4551125.25740,0
1644757200000,403.830,405.900,403.410,405.390,25442.20,1644760799999,10306013.00360,20244,12456.58,5046223.33470,0
1644760800000,405.360,407.660,402.000,404.310,57619.87,1644764399999,23310445.92958,34193,29427.28,11910901.76488,0
1644764400000,404.320,406.080,403.590,403.650,36800.31,1644767999999,14904048.82230,22703,18393.17,7450409.34090,0
1644768000000,403.690,403.890,398.740,400.100,66219.88,1644771599999,26561858.22655,33921,32836.67,13170865.44140,0
1644771600000,400.100,400.630,396.500,399.840,51172.66,1644775199999,20399379.28030,28358,25019.47,9974259.40210,0
1644775200000,399.820,400.960,394.380,396.060,55103.89,1644778799999,21916415.08490,29638,25183.85,10019532.43350,0
1644778800000,396.060,398.440,394.510,396.160,34615.70,1644782399999,13723443.09240,22385,17163.16,6805265.25980,0
1644782400000,396.160,400.500,395.010,400.500,35533.52,1644785999999,14156397.67600,22546,19257.50,7673670.06360,0
1644786000000,400.490,400.670,397.910,398.750,25165.81,1644789599999,10048731.19360,19526,11168.73,4459807.07320,0
1644789600000,398.760,400.500,398.500,399.700,15625.08,1644793199999,6241046.79740,13261,8579.78,3426948.60450,0
1644793200000,399.690,400.240,397.410,397.820,33213.44,1644796799999,13243764.57030,21480,15228.96,6072281.74200,0
1644796800000,397.830,399.140,395.070,396.740,38468.18,1644800399999,15273776.43530,23144,15716.38,6241497.88850,0
1644800400000,396.750,397.530,391.100,391.650,61034.73,1644803999999,24015680.91752,33686,27076.37,10654350.30420,0
1644804000000,391.680,393.410,391.010,391.400,29745.93,1644807599999,11664508.66470,22365,14527.66,5697400.10280,0
1644807600000,391.410,393.920,390.310,393.700,31149.16,1644811199999,12229486.78420,21264,15085.76,5923812.22020,0
1644811200000,393.710,394.160,392.800,394.030,16733.40,1644814799999,6585501.24650,13826,8434.51,3319767.68890,0
1644814800000,394.030,394.280,391.500,391.600,24016.03,1644818399999,9431886.10530,16206,10748.39,4221652.43330,0
1644818400000,391.610,394.180,390.870,394.040,34768.09,1644821999999,13648467.05370,20539,16641.40,6531748.18850,0
1644822000000,394.030,395.890,393.240,395.590,29179.17,1644825599999,11508580.24210,22873,15975.43,6301650.15770,0
1644825600000,395.590,397.300,393.860,394.000,44117.42,1644829199999,17455835.91600,24790,21372.66,8457310.53160,0
1644829200000,394.000,395.060,392.720,394.170,38592.24,1644832799999,15205042.52600,19794,14496.45,5712883.31510,0
1644832800000,394.170,394.830,393.000,394.500,18514.77,1644836399999,7298867.83770,15132,8835.70,3483645.07690,0
1644836400000,394.500,397.770,394.440,396.180,33775.15,1644839999999,13384042.69860,23291,17999.17,7131998.94230,0
1644840000000,396.180,400.920,395.100,400.470,54608.08,1644843599999,21724882.64875,32245,28090.26,11178448.41105,0
1644843600000,400.510,402.900,400.150,400.770,64070.30,1644847199999,25725475.27730,35420,30173.89,12116182.17300,0
1644847200000,400.770,404.420,400.770,401.390,52515.73,1644850799999,21134095.43060,30707,26573.86,10696711.83350,0
1644850800000,401.450,402.170,399.060,401.140,48355.86,1644854399999,19374745.00730,28177,24671.25,9888082.48870,0
1644854400000,401.170,403.870,401.010,402.320,34560.77,1644857999999,13919902.48950,24983,16450.49,6625329.07870,0
1644858000000,402.310,403.130,401.110,401.500,24730.25,1644861599999,9945091.16830,18647,11743.66,4722903.20110,0
1644861600000,401.500,402.840,398.890,399.190,35981.75,1644865199999,14421442.73870,21233,16736.42,6710051.19970,0
1644865200000,399.190,399.830,395.620,397.820,69951.29,1644868799999,27816992.64760,35879,35536.42,14133839.97310,0
1644868800000,397.810,399.850,396.520,398.720,26044.87,1644872399999,10373398.65030,19308,12531.81,4991739.34870,0
1644872400000,398.740,401.100,398.280,400.150,18453.50,1644875999999,7374870.11970,13366,9075.47,3627431.00530,0
1644876000000,400.160,403.860,400.160,403.340,26589.86,1644879599999,10703766.70730,20014,13160.76,5296780.54940,0
1644879600000,403.340,403.930,402.670,403.290,20845.73,1644883199999,8409207.36640,14373,11378.79,4590220.29220,0
1644883200000,403.290,405.200,402.670,403.310,26337.37,1644886799999,10638075.13960,22030,15167.73,6127831.25590,0
1644886800000,403.310,416.990,402.760,413.330,141128.74,1644890399999,58056557.95399,66737,69426.89,28519507.99869,0
1644890400000,413.330,414.660,411.850,412.900,42560.01,1644893999999,17572439.71020,25784,20440.44,8440346.67230,0
1644894000000,412.890,413.330,412.080,412.620,22248.54,1644897599999,9183612.43770,16241,8582.63,3543137.40720,0
1644897600000,412.640,425.970,412.640,423.790,122506.27,1644901199999,51380301.29684,58154,68262.41,28629423.13274,0
1644901200000,423.790,425.710,422.380,423.870,73029.58,1644904799999,30963987.42020,41307,37913.12,16077925.36750,0
1644904800000,423.880,424.730,421.560,423.850,52804.68,1644908399999,22345915.90840,27984,25804.71,10922072.44900,0
1644908400000,423.850,427.990,423.360,427.730,79358.18,1644911999999,33810746.46327,43714,42799.76,18237521.55997,0
1644912000000,427.720,432.640,425.060,432.370,131436.22,1644915599999,56445425.11160,65066,68150.51,29284526.60280,0
1644915600000,432.370,443.300,424.000,426.030,384915.27,1644919199999,166335120.80550,139552,185130.78,80134113.86933,0
1644919200000,426.030,429.990,426.030,429.420,68651.15,1644922799999,29393868.10780,44836,34333.97,14701413.37930,0
1644922800000,429.410,430.150,427.060,428.100,64106.59,1644926399999,27485633.94260,38835,27433.60,11764710.37460,0
1644926400000,428.100,431.000,425.780,428.190,66519.08,1644929999999,28458920.33980,38800,35714.59,15284811.82410,0
1644930000000,428.200,431.440,427.280,431.350,76726.94,1644933599999,32915845.62860,43669,38883.79,16685814.98420,0
1644933600000,431.310,433.880,430.420,431.270,75510.65,1644937199999,32604346.60590,45792,35839.41,15478773.51970,0
1644937200000,431.270,433.560,428.430,432.010,59451.43,1644940799999,25629585.48020,40886,28613.56,12336755.05370,0
1644940800000,432.010,432.600,427.550,430.010,62367.40,1644944399999,26801511.04730,42237,28959.39,12444296.89680,0
1644944400000,430.020,431.290,427.510,428.450,49517.31,1644947999999,21251965.24930,35318,22702.43,9746016.64160,0
1644948000000,428.440,432.420,422.330,431.800,127536.58,1644951599999,54461502.47440,66572,57997.53,24798789.77000,0
1644951600000,431.810,432.770,428.650,429.400,33864.27,1644955199999,14591819.71840,29662,15186.53,6544378.40760,0
1644955200000,429.400,429.890,427.960,428.590,25853.07,1644958799999,11086712.90760,23651,12207.84,5235663.22080,0
1644958800000,428.590,428.650,426.100,427.340,21938.35,1644962399999,9370943.98070,21316,8095.00,3457885.50970,0
1644962400000,427.340,430.360,426.660,429.710,32269.86,1644965999999,13842149.05410,25752,15327.77,6575454.59300,0
1644966000000,429.670,433.860,428.800,432.080,50970.67,1644969599999,21997538.42010,36809,26099.30,11264808.34250,0
1644969600000,432.090,432.540,428.880,429.630,59435.38,1644973199999,25591425.59350,35799,27497.90,11841652.33370,0
1644973200000,429.640,433.500,428.410,432.110,84311.46,1644976799999,36310466.26050,39382,50053.07,21568774.06700,0
1644976800000,432.130,433.090,429.610,431.750,35088.46,1644980399999,15129332.21570,26074,15992.64,6897554.34510,0
1644980400000,431.760,432.960,430.230,430.720,28928.97,1644983999999,12487984.21050,18988,11950.46,5159324.19690,0
1644984000000,430.690,430.980,427.390,429.870,41427.04,1644987599999,17773353.05510,26956,20296.27,8706819.70130,0
1644987600000,429.900,431.250,428.750,429.650,25187.92,1644991199999,10831433.97160,20215,11021.82,4740253.17330,0
1644991200000,429.650,431.650,429.600,430.330,25872.02,1644994799999,11139173.37010,21652,14204.61,6115688.51700,0
1644994800000,430.400,430.930,428.500,430.620,23957.54,1644998399999,10291542.68890,22248,11191.22,4807290.19170,0
1644998400000,430.630,433.300,430.130,431.260,43099.73,1645001999999,18610172.12670,30145,21802.98,9415356.16070,0
1645002000000,431.260,433.290,429.710,429.900,42003.65,1645005599999,18134620.77590,31992,20919.71,9035486.35200,0
1645005600000,429.890,431.220,427.490,429.430,47455.94,1645009199999,20377767.30250,34138,22724.99,9761389.47930,0
1645009200000,429.430,430.890,429.430,430.440,24450.26,1645012799999,10518128.74370,24072,13143.84,5654143.61780,0
1645012800000,430.450,431.290,428.600,429.050,35991.83,1645016399999,15479358.76320,32910,17860.47,7682179.56430,0
1645016400000,429.040,429.690,421.910,425.830,119836.74,1645019999999,51055289.56590,64046,53291.14,22699768.72730,0
1645020000000,425.860,426.800,423.060,424.810,69294.60,1645023599999,29463653.53370,40057,34788.41,14795786.14850,0
1645023600000,424.810,426.700,424.220,425.000,46277.17,1645027199999,19705394.04110,30073,24440.95,10407686.61190,0
1645027200000,425.000,426.260,422.440,425.500,46859.24,1645030799999,19881326.49790,29841,22814.80,9680970.15870,0
1645030800000,425.500,426.330,424.940,425.490,27200.87,1645034399999,11576624.16170,18797,10393.22,4423289.26410,0
1645034400000,425.510,427.740,424.260,427.030,25106.76,1645037999999,10700889.62120,19874,13225.18,5637768.92800,0
1645038000000,427.050,431.860,423.350,430.720,103639.92,1645041599999,44411669.98280,53540,50425.57,21611951.09250,0
1645041600000,430.720,432.000,428.500,428.960,30408.32,1645045199999,13093477.12710,23611,13724.96,5911279.03130,0
1645045200000,428.940,430.200,425.670,427.430,39643.27,1645048799999,16969125.89420,28595,16622.63,7116198.93340,0
1645048800000,427.430,429.000,425.700,427.540,21243.80,1645052399999,9081986.23100,22297,9895.30,4230712.55150,0
1645052400000,427.570,429.490,426.440,426.980,21829.71,1645055999999,9346804.95990,21319,10535.91,4511676.45540,0
1645056000000,426.980,429.500,426.640,429.380,22400.51,1645059599999,9583407.38750,19050,11404.82,4879901.19080,0
1645059600000,429.380,430.860,428.000,428.710,32247.14,1645063199999,13855889.50590,22218,15738.91,6762397.58560,0
1645063200000,428.710,429.490,426.820,428.080,22396.02,1645066799999,9589958.85530,18733,12080.01,5174062.04980,0
1645066800000,428.080,428.430,424.670,424.820,29659.77,1645070399999,12653065.68310,21988,13601.45,5804055.83780,0
1645070400000,424.810,425.120,419.750,424.280,69294.20,1645073999999,29298698.90344,43164,33500.25,14171654.00540,0
1645074000000,424.270,424.800,422.770,424.300,20104.78,1645077599999,8519735.00170,18742,10331.12,4377606.48820,0
1645077600000,424.310,426.250,423.530,425.470,24220.82,1645081199999,10296995.73430,21849,12763.86,5426593.84540,0
1645081200000,425.470,427.560,424.010,427.250,31397.74,1645084799999,13372273.20077,25637,15976.48,6803016.56457,0
1645084800000,427.210,428.180,421.670,423.500,76711.46,1645088399999,32572721.94180,43017,36342.66,15438382.83530,0
1645088400000,423.500,424.450,420.000,422.330,55129.90,1645091999999,23247671.23984,33632,26541.86,11195632.99210,0
1645092000000,422.320,423.460,420.120,420.940,26188.65,1645095599999,11056917.17540,24809,11030.83,4658585.63490,0
1645095600000,420.960,424.040,420.020,423.870,39320.95,1645099199999,16616914.67930,28185,21700.51,9170139.31470,0
1645099200000,423.850,424.990,423.060,423.970,28152.89,1645102799999,11943735.33340,24269,12961.37,5499089.53410,0
1645102800000,423.970,424.810,415.100,416.050,109468.36,1645106399999,45883124.19590,56224,46767.60,19609627.24870,0
1645106400000,416.040,418.170,410.810,412.150,99634.59,1645109999999,41331556.34181,53797,44040.09,18280560.93980,0
1645110000000,412.120,414.190,411.360,413.450,61891.98,1645113599999,25553675.71890,38662,32294.86,13334184.60050,0
1645113600000,413.450,414.500,411.040,413.980,62307.01,1645117199999,25757952.80530,30012,30760.29,12718199.50110,0
1645117200000,413.960,414.200,410.500,411.980,45260.65,1645120799999,18676455.40230,23323,20559.67,8484718.75390,0
1645120800000,411.980,413.270,402.380,408.520,114227.69,1645124399999,46498243.63688,58822,49793.59,20272645.80970,0
1645124400000,408.530,408.530,405.550,408.030,39600.99,1645127999999,16123924.52780,25953,18803.84,7656792.36480,0
1645128000000,408.100,408.100,403.430,404.650,47629.04,1645131599999,19311812.71010,27894,24361.03,9878726.94680,0
1645131600000,404.660,405.840,399.520,404.470,81422.52,1645135199999,32758432.66645,42381,36140.31,14544061.88370,0
1645135200000,404.480,405.550,401.310,404.790,26477.44,1645138799999,10679950.25760,19647,12636.60,5099180.26440,0
1645138800000,404.790,404.790,401.130,401.980,29681.85,1645142399999,11959811.52770,21399,13606.38,5482654.49260,0
1645142400000,402.020,402.110,398.040,400.340,63955.50,1645145999999,25579112.91760,40050,30001.21,11998830.29960,0
1645146000000,400.340,403.970,398.640,403.420,45874.01,1645149599999,18407686.43570,27787,23325.09,9361852.93520,0
1645149600000,403.410,404.620,402.330,403.320,30634.56,1645153199999,12363927.17520,20163,14934.47,6027859.11900,0
1645153200000,403.320,404.430,402.740,404.340,20516.17,1645156799999,8283414.97710,17023,11734.77,4738265.36850,0
1645156800000,404.340,405.050,402.830,403.060,24706.50,1645160399999,9983510.60200,16567,12219.66,4938811.79820,0
1645160400000,403.060,405.240,401.700,405.020,30437.30,1645163999999,12275457.06480,17959,14090.79,5684791.78990,0
1645164000000,405.010,407.380,404.620,406.510,34586.63,1645167599999,14046023.35458,23658,17143.42,6963609.15438,0
1645167600000,406.520,408.240,405.560,406.920,31479.63,1645171199999,12804313.77360,22563,15449.01,6284239.21350,0
1645171200000,406.920,410.960,406.010,410.330,50213.61,1645174799999,20513803.39750,27434,25892.31,10580979.27550,0
1645174800000,410.280,410.790,408.400,408.970,28755.90,1645178399999,11773892.78510,19727,13080.53,5356108.01390,0
1645178400000,408.980,409.690,406.950,409.560,25951.95,1645181999999,10592527.66430,21770,12844.86,5243626.74070,0
1645182000000,409.570,409.690,402.330,402.950,67942.62,1645185599999,27554854.15340,35328,29683.52,12037272.88220,0
1645185600000,402.950,406.370,401.740,404.680,43520.76,1645189199999,17603449.85760,27604,22906.36,9266435.42610,0
1645189200000,404.650,404.960,401.280,404.560,36166.57,1645192799999,14586612.23840,26475,19295.83,7782305.20840,0
1645192800000,404.560,406.060,395.000,401.870,123661.57,1645196399999,49386617.95045,58650,60747.57,24263568.29430,0
1645196400000,401.830,404.000,393.290,395.010,114070.46,1645199999999,45451987.14542,55767,53525.18,21339679.48310,0
1645200000000,395.000,399.580,391.850,395.550,105957.73,1645203599999,41963338.10330,52621,54109.47,21426199.25160,0
1645203600000,395.600,398.580,395.110,396.430,48415.81,1645207199999,19203442.28880,29457,24258.22,9621844.64020,0
1645207200000,396.420,398.920,394.040,398.590,38912.07,1645210799999,15421044.41610,28969,19917.48,7890930.13490,0
1645210800000,398.590,399.910,397.010,399.130,32183.71,1645214399999,12833063.75490,21008,13497.16,5382202.53270,0
1645214400000,399.140,399.910,395.800,396.930,28260.73,1645217999999,11228080.65310,20964,13233.11,5257987.18930,0
1645218000000,396.930,399.450,396.290,397.710,27136.58,1645221599999,10802762.85690,18698,12955.36,5157008.71090,0
1645221600000,397.690,398.710,394.730,397.220,24504.85,1645225199999,9717327.77140,22088,11472.56,4549765.06950,0
1645225200000,397.210,400.100,396.920,398.890,25900.05,1645228799999,10330425.85020,20926,13145.45,5243416.56200,0
1645228800000,398.890,402.400,397.430,401.760,31881.87,1645232399999,12764340.75605,21256,18241.10,7304428.34785,0
1645232400000,401.770,404.390,401.300,403.410,34393.29,1645235999999,13861502.26770,19461,17308.92,6977255.80190,0
1645236000000,403.410,404.150,401.410,402.660,24448.85,1645239599999,9841686.91790,15217,10711.74,4312037.85910,0
1645239600000,402.670,403.650,400.830,401.560,18177.02,1645243199999,7307393.94050,12782,8585.52,3452376.80490,0
1645243200000,401.560,404.250,401.450,403.730,33759.83,1645246799999,13604545.56240,19544,17859.65,7198059.66060,0
1645246800000,403.740,404.250,402.000,403.390,16489.43,1645250399999,6647815.12960,13509,8211.05,3310789.21830,0
1645250400000,403.380,406.340,403.310,405.780,27475.39,1645253999999,11123678.51350,17562,16081.46,6511397.36580,0
1645254000000,405.790,405.950,404.100,404.690,18218.84,1645257599999,7376076.77090,13783,7842.26,3174635.64250,0
1645257600000,404.680,405.370,401.170,401.590,37829.89,1645261199999,15252453.73250,20315,15113.27,6095124.46840,0
1645261200000,401.590,402.390,399.980,401.060,36070.60,1645264799999,14472469.66590,23767,17868.31,7169923.77880,0
1645264800000,401.080,401.830,398.050,401.000,44009.22,1645268399999,17601557.63490,27259,21202.88,8481655.10890,0
1645268400000,401.000,401.660,394.650,396.480,56324.12,1645271999999,22373859.52520,33405,28011.24,11126533.56560,0
1645272000000,396.500,397.640,394.130,395.240,43568.88,1645275599999,17253820.41250,26746,19398.05,7682237.62830,0
1645275600000,395.230,399.390,392.570,398.470,56628.20,1645279199999,22433256.46322,33653,28505.17,11296009.69270,0
1645279200000,398.460,398.540,396.080,397.060,29816.69,1645282799999,11850554.16890,20146,14823.76,5891748.68680,0
1645282800000,397.090,400.800,395.900,399.530,41829.26,1645286399999,16676262.73045,25914,22674.28,9040404.05355,0
1645286400000,399.520,403.800,397.250,398.060,67534.52,1645289999999,27085266.23500,40615,30905.30,12393434.08160,0
1645290000000,398.000,400.810,396.680,400.430,33812.90,1645293599999,13481562.70590,26495,16358.25,6524261.50900,0
1645293600000,400.430,401.480,398.860,400.280,28339.85,1645297199999,11338731.46790,22521,13279.00,5313255.07020,0
1645297200000,400.280,400.510,395.680,396.250,30422.12,1645300799999,12094355.24370,25324,12750.34,5068415.68830,0
1645300800000,396.230,398.120,395.560,397.920,19758.31,1645304399999,7845310.18900,15948,10543.99,4186385.77620,0
1645304400000,397.910,398.200,395.880,397.400,18438.55,1645307999999,7321543.99270,13747,7850.62,3117496.64100,0
1645308000000,397.390,399.380,396.880,398.640,13945.83,1645311599999,5550796.91490,12553,6825.13,2716477.43860,0
1645311600000,398.640,400.500,397.890,399.430,19429.37,1645315199999,7757809.50910,15235,10116.59,4039631.25460,0
1645315200000,399.490,399.770,395.530,396.010,25476.94,1645318799999,10118290.81320,16572,11101.48,4407249.32880,0
1645318800000,396.020,397.190,394.200,396.860,26922.09,1645322399999,10651291.76500,20641,13185.55,5217780.39370,0
1645322400000,396.870,397.080,386.300,390.420,101462.62,1645325999999,39736007.01011,45512,39971.87,15658172.95110,0
1645326000000,390.420,391.530,387.640,389.220,64474.47,1645329599999,25119691.42530,39611,31101.42,12119520.15960,0
1645329600000,389.210,389.460,383.540,384.400,81059.11,1645333199999,31346878.74830,40157,34289.72,13273601.18600,0
1645333200000,384.400,388.190,381.160,381.710,109202.15,1645336799999,42039711.18860,53680,45703.23,17600940.57590,0
1645336800000,381.710,382.660,377.570,378.260,87356.39,1645340399999,33196517.14726,48508,41118.19,15628193.15850,0
1645340400000,378.260,381.380,377.010,381.280,61403.27,1645343999999,23292756.53010,37619,30641.30,11625563.56200,0
1645344000000,381.280,381.280,375.190,376.200,76502.46,1645347599999,28888757.00440,43818,35631.66,13455735.43740,0
1645347600000,376.170,379.600,375.400,378.450,58287.14,1645351199999,22033197.41750,31760,29181.09,11029974.65170,0
1645351200000,378.500,381.700,378.400,378.790,47339.42,1645354799999,17988968.72270,29831,23466.34,8917990.59110,0
1645354800000,378.810,381.740,378.180,381.450,34053.59,1645358399999,12934735.64900,24046,17848.54,6780175.27310,0
1645358400000,381.460,384.360,378.500,378.930,56670.45,1645361999999,21609364.53490,30089,26810.83,10228595.44120,0
1645362000000,378.930,380.320,378.330,378.430,23922.61,1645365599999,9071048.55040,17966,13079.87,4959887.50110,0
1645365600000,378.440,378.900,374.610,377.030,66933.52,1645369199999,25210725.27790,38195,31911.66,12022945.99170,0
1645369200000,377.030,380.500,376.790,379.700,35306.03,1645372799999,13362785.56580,26135,17862.23,6761845.27710,0
1645372800000,379.690,381.830,378.990,380.260,47042.31,1645376399999,17895492.85570,30009,22961.44,8734939.26730,0
1645376400000,380.260,382.350,379.990,381.240,27170.54,1645379999999,10361662.41850,20243,13337.05,5086061.73960,0
1645380000000,381.240,383.880,380.510,383.740,27815.63,1645383599999,10638896.59250,20564,14593.77,5582482.41990,0
1645383600000,383.740,383.950,381.270,381.500,20256.80,1645387199999,7742925.99650,18349,10511.17,4017386.71780,0
1645387200000,381.500,381.950,379.590,380.440,24425.33,1645390799999,9292690.34140,16486,13225.02,5031231.75160,0
1645390800000,380.420,380.920,377.370,379.370,39316.47,1645394399999,14886836.26740,22586,18600.64,7042916.29430,0
1645394400000,379.370,384.890,379.370,384.580,32564.41,1645397999999,12430041.14350,20318,17506.70,6684758.15450,0
1645398000000,384.570,386.000,379.730,380.310,53375.82,1645401599999,20450138.81760,29211,25537.92,9784004.57160,0
1645401600000,380.310,385.480,378.160,385.190,44092.63,1645405199999,16807882.82450,25725,24152.26,9209334.53910,0
1645405200000,385.170,392.150,383.990,390.810,87750.54,1645408799999,34146389.34969,39453,43581.90,16964344.03609,0
1645408800000,390.810,392.240,389.590,389.970,32597.41,1645412399999,12732632.53930,23092,14260.29,5570488.40650,0
1645412400000,389.970,391.450,386.830,387.720,36866.80,1645415999999,14332003.13390,25592,17282.48,6718820.54960,0
1645416000000,387.720,391.940,387.620,390.850,37401.54,1645419599999,14571710.64570,19804,20956.33,8165875.93150,0
1645419600000,390.840,392.000,389.830,390.600,30389.06,1645423199999,11871249.38710,17902,14524.08,5674652.45060,0
1645423200000,390.610,392.900,389.280,392.790,39428.12,1645426799999,15414086.68460,20703,22286.12,8715566.09290,0
1645426800000,392.790,393.410,390.980,392.120,57055.96,1645430399999,22368242.70740,28790,29383.51,11519194.31780,0
1645430400000,392.110,392.990,386.200,386.570,79881.01,1645433999999,31117643.52250,33242,37478.08,14599487.31900,0
1645434000000,386.570,387.080,383.210,383.560,70979.51,1645437599999,27380502.85420,35932,35166.99,13570858.31450,0
1645437600000,383.560,385.000,377.480,378.080,126510.14,1645441199999,48156496.60936,57036,66111.15,25165963.40660,0
1645441200000,378.020,380.130,368.290,370.030,187269.91,1645444799999,69906972.00133,87230,88104.57,32900214.15740,0
1645444800000,370.030,372.590,366.760,367.930,127239.68,1645448399999,46972773.06300,59271,62055.57,22915844.21590,0
1645448400000,367.900,369.300,364.700,367.250,104665.23,1645451999999,38405596.49440,54976,52048.15,19104957.91030,0
1645452000000,367.290,379.880,366.260,377.240,186694.65,1645455599999,70088668.99303,82468,90620.70,34005946.97353,0
1645455600000,377.260,383.850,377.190,379.000,147678.42,1645459199999,56151273.88006,63554,71511.43,27196831.79766,0
1645459200000,378.980,381.580,376.000,376.630,58734.07,1645462799999,22264608.87400,33168,26500.74,10046207.47620,0
1645462800000,376.630,379.420,374.270,374.950,44971.26,1645466399999,16949561.27830,25783,20468.59,7716568.76460,0
1645466400000,374.970,375.790,366.990,369.240,145747.63,1645469999999,53963061.12936,64599,69773.71,25834102.88393,0
1645470000000,369.230,372.350,367.380,371.160,77687.04,1645473599999,28719822.27160,42493,40150.66,14844717.38550,0
1645473600000,371.150,372.010,368.620,370.360,40914.54,1645477199999,15150262.13280,27318,19342.56,7164030.57160,0
1645477200000,370.360,372.430,360.700,361.210,91565.74,1645480799999,33526308.89890,46598,42193.52,15459466.72080,0
1645480800000,361.240,365.860,359.530,362.870,88976.01,1645484399999,32222758.43907,52489,43514.91,15762922.54630,0
1645484400000,362.880,364.210,354.640,356.350,121781.23,1645487999999,43676485.65650,59913,55190.54,19792153.71640,0
1645488000000,356.340,361.000,355.080,358.460,77517.98,1645491599999,27771200.77040,38464,38253.97,13700740.85800,0
1645491600000,358.540,361.120,354.840,359.840,65988.68,1645495199999,23616347.08490,37960,33250.36,11901443.66430,0
1645495200000,359.880,359.940,355.000,356.560,46201.56,1645498799999,16483584.47090,27404,22450.80,8008724.65600,0
1645498800000,356.550,356.710,347.870,352.280,158094.39,1645502399999,55515309.58364,63833,77917.72,27363916.86590,0
1645502400000,352.290,356.700,352.090,352.690,97144.75,1645505999999,34418343.62350,40995,55606.14,19701898.78930,0
1645506000000,352.690,359.070,351.600,353.890,64538.65,1645509599999,22919788.40810,34113,30996.86,11008547.58710,0
1645509600000,353.900,357.550,353.480,356.600,52250.25,1645513199999,18577330.23310,29900,26582.26,9450029.42380,0
1645513200000,356.630,358.130,353.900,355.660,49317.08,1645516799999,17578099.37320,26634,24398.20,8697707.31130,0
1645516800000,355.660,360.800,355.620,360.050,66682.78,1645520399999,23906404.21597,35045,34103.75,12226426.69947,0
1645520400000,360.050,361.470,358.150,360.650,48128.62,1645523999999,17326065.28230,34283,23349.01,8405958.53650,0
1645524000000,360.680,366.430,359.480,365.790,90029.46,1645527599999,32751576.14820,50061,47284.38,17194751.52090,0
1645527600000,365.810,366.730,362.670,364.420,49506.91,1645531199999,18045094.74400,30648,23184.09,8449916.00450,0
1645531200000,364.430,366.540,361.310,364.580,55378.46,1645534799999,20162890.92700,31444,26533.98,9663465.98050,0
1645534800000,364.580,368.370,362.010,367.240,49855.54,1645538399999,18186562.63260,27896,26099.16,9524686.46970,0
1645538400000,367.190,371.640,363.000,368.720,100319.85,1645541999999,36797084.02790,47796,51107.57,18751062.79800,0
1645542000000,368.730,370.170,366.130,366.740,73099.46,1645545599999,26899681.09440,36597,37105.66,13654790.10230,0
1645545600000,366.750,368.380,363.120,365.280,65792.15,1645549199999,24009003.17860,36070,33290.35,12149035.98080,0
1645549200000,365.270,366.500,361.810,363.990,45274.69,1645552799999,16479547.93680,26828,22028.98,8018758.04260,0
1645552800000,364.000,367.420,362.880,365.920,45836.65,1645556399999,16751736.72050,24157,25422.42,9292548.31450,0
1645556400000,365.850,373.520,365.010,371.320,87623.35,1645559999999,32388844.45120,40592,47010.28,17378682.15320,0
1645560000000,371.360,372.920,365.920,368.310,102324.51,1645563599999,37711633.76240,45111,42293.26,15589071.68590,0
1645563600000,368.280,372.990,368.280,371.070,60600.66,1645567199999,22497125.27660,32841,31661.09,11755206.57340,0
1645567200000,371.070,372.460,369.200,370.690,23786.07,1645570799999,8815418.64290,18841,12457.54,4617033.27810,0
1645570800000,370.690,375.350,370.410,373.940,49373.42,1645574399999,18422294.41793,27833,25566.67,9541608.67263,0
1645574400000,373.990,376.880,372.020,373.660,63359.48,1645577999999,23714024.27260,31987,31484.83,11788723.39220,0
1645578000000,373.720,373.850,371.010,372.670,27505.88,1645581599999,10244340.41080,19764,12311.65,4585762.86810,0
1645581600000,372.660,380.470,371.650,373.400,109158.02,1645585199999,41041809.90190,45896,59628.47,22436253.29460,0
1645585200000,373.410,373.470,370.680,372.450,27182.92,1645588799999,10108190.36890,20447,13487.71,5015243.32570,0
1645588800000,372.450,375.760,371.380,374.740,36364.48,1645592399999,13593350.36770,21569,18232.06,6816275.81060,0
1645592400000,374.750,376.360,373.670,375.300,30715.97,1645595999999,11512519.55570,20925,14168.81,5310816.28930,0
1645596000000,375.320,376.970,374.770,375.600,33659.67,1645599599999,12656367.45590,20312,16594.36,6240049.14890,0
1645599600000,375.600,377.860,375.210,377.530,32546.14,1645603199999,12256634.74880,21703,15256.10,5746407.54260,0
1645603200000,377.520,380.830,375.250,378.420,74746.56,1645606799999,28266554.35806,38338,37250.67,14087280.46036,0
1645606800000,378.420,381.850,377.630,380.780,51933.07,1645610399999,19749542.21880,32329,25613.56,9739974.44580,0
1645610400000,380.770,381.290,378.810,380.420,36804.72,1645613999999,13983582.86790,24992,16745.80,6362688.27180,0
1645614000000,380.430,382.880,378.590,379.490,51400.14,1645617599999,19547832.72280,32462,24724.91,9405946.00410,0
1645617600000,379.470,383.650,379.370,382.500,42483.49,1645621199999,16204931.00840,28824,21013.81,8015669.27740,0
1645621200000,382.460,384.210,380.500,381.070,41475.05,1645624799999,15850142.35430,29906,19887.74,7603057.56780,0
1645624800000,381.060,381.390,377.050,377.640,61644.52,1645628399999,23396511.63450,37326,26736.28,10149073.73390,0
1645628400000,377.650,379.450,375.720,378.550,62058.29,1645631999999,23439711.77100,38272,31844.86,12029952.22810,0
1645632000000,378.560,381.170,374.960,380.650,69359.05,1645635599999,26232246.86400,39758,36678.51,13874163.82410,0
1645635600000,380.660,383.100,376.010,376.750,65987.04,1645639199999,25044117.42830,40580,34067.72,12930078.10410,0
1645639200000,376.760,377.780,372.670,373.710,64132.11,1645642799999,24031243.69043,39629,30747.54,11524786.56230,0
1645642800000,373.710,375.200,369.690,370.720,48348.68,1645646399999,17995098.34620,32522,22715.59,8458282.47410,0
1645646400000,370.750,371.660,368.110,370.270,44072.42,1645649999999,16298430.09220,29464,21447.15,7932418.19030,0
1645650000000,370.230,371.430,368.030,368.720,22119.72,1645653599999,8177772.30000,19810,12190.91,4507573.09570,0
1645653600000,368.710,370.800,365.880,370.780,35786.18,1645657199999,13181238.65360,27140,17205.03,6338477.75060,0
1645657200000,370.770,370.950,365.020,365.410,51370.46,1645660799999,18856344.79860,29216,26910.34,9876074.36780,0
1645660800000,365.410,367.840,361.900,362.640,61689.05,1645664399999,22493305.25600,34471,28995.89,10575284.17270,0
1645664400000,362.650,366.320,361.450,366.030,49047.60,1645667999999,17839082.40140,28236,25163.07,9153401.40560,0
1645668000000,366.040,368.400,356.250,357.780,114996.20,1645671599999,41864891.34917,47373,52653.66,19202802.06410,0
1645671600000,357.780,357.960,338.600,341.680,337689.92,1645675199999,117551942.76263,144220,158811.92,55289200.40930,0
1645675200000,341.720,343.950,335.750,341.810,198609.31,1645678799999,67441686.26280,90485,100139.66,34010610.05860,0
1645678800000,341.810,342.490,330.000,333.320,195220.40,1645682399999,65163441.28685,86891,91182.01,30433874.48430,0
1645682400000,333.500,336.160,327.060,330.760,198975.85,1645685999999,65909768.56630,85758,84810.27,28117503.11200,0
1645686000000,330.760,336.810,323.020,335.800,221425.51,1645689599999,73004277.15447,100593,111922.52,36922513.27475,0
1645689600000,335.750,342.690,333.560,336.750,214239.69,1645693199999,72392422.49398,91131,107527.94,36341341.16008,0
1645693200000,336.740,339.990,334.610,335.350,87375.85,1645696799999,29469745.15310,48585,40851.43,13781261.80290,0
1645696800000,335.360,336.210,329.470,333.290,103876.63,1645700399999,34561855.78465,55694,48948.49,16290743.91180,0
1645700400000,333.280,337.250,331.310,335.420,79940.15,1645703999999,26682823.19110,46546,41130.53,13730438.57460,0
1645704000000,335.420,335.460,331.880,333.220,69081.04,1645707599999,23028830.44410,38304,36465.23,12159171.00720,0
1645707600000,333.270,338.000,331.850,335.830,77372.92,1645711199999,25929328.48710,42634,38241.09,12815556.89710,0
1645711200000,335.830,341.460,333.710,340.260,127910.99,1645714799999,43143054.17758,58754,66590.61,22471940.55298,0
1645714800000,340.260,345.590,338.600,344.780,125782.90,1645718399999,43085532.02080,64963,62053.99,21262760.28180,0
1645718400000,344.790,349.240,342.630,345.640,132809.72,1645721999999,45970883.29261,59103,65474.96,22667514.07571,0
1645722000000,345.640,346.530,341.750,342.710,63808.54,1645725599999,21927317.39950,35799,31797.93,10926049.54960,0
1645725600000,342.720,353.000,342.660,350.400,86166.16,1645729199999,29986192.40960,49171,46030.22,16026240.87940,0
1645729200000,350.410,358.480,349.190,358.060,144473.75,1645732799999,51222908.57624,61040,77513.25,27487677.58164,0
1645732800000,358.110,370.770,357.730,363.960,232437.08,1645736399999,84649521.19947,113634,113598.97,41378096.52737,0
1645736400000,364.030,364.530,360.000,362.400,57746.88,1645739999999,20917923.59757,36189,29792.33,10793293.24540,0
1645740000000,362.380,363.250,352.630,354.710,66317.02,1645743599999,23723610.99214,35892,30070.36,10758938.50400,0
1645743600000,354.700,361.330,354.700,360.800,61333.53,1645747199999,21983402.38817,31989,34657.82,12420442.03537,0
1645747200000,360.810,364.550,359.370,360.130,57434.21,1645750799999,20783529.80490,35444,28479.09,10308835.78340,0
1645750800000,360.120,366.930,359.880,365.000,49321.42,1645754399999,17959198.47920,31241,26455.29,9632417.08020,0
1645754400000,364.910,366.540,363.780,365.080,40596.68,1645757999999,14823845.02050,23600,22226.38,8116748.72140,0
1645758000000,365.030,366.880,361.950,365.870,50579.08,1645761599999,18401607.26730,27676,23974.18,8724561.86260,0
1645761600000,365.860,365.940,362.010,362.640,29942.73,1645765199999,10887792.83170,22843,12477.47,4536718.17140,0
1645765200000,362.630,363.600,358.790,359.950,45487.27,1645768799999,16400635.24160,27013,21566.43,7777636.24770,0
1645768800000,359.960,362.680,358.610,362.170,33820.10,1645772399999,12207407.24310,22766,17663.58,6377574.87120,0
1645772400000,362.160,365.400,361.420,363.410,47516.31,1645775999999,17254824.93660,28579,25022.44,9086750.74740,0
1645776000000,363.410,364.420,359.740,361.640,46988.30,1645779599999,16979118.68950,26983,22639.81,8181288.66480,0
1645779600000,361.590,362.180,356.410,361.240,57627.21,1645783199999,20698254.55240,34996,28477.03,10233485.19280,0
1645783200000,361.320,361.690,358.310,360.180,37720.34,1645786799999,13586894.30430,27375,18131.19,6530199.94000,0
1645786800000,360.170,362.260,357.950,361.510,42072.18,1645790399999,15159740.46730,26644,20890.06,7529612.72260,0
1645790400000,361.510,368.790,361.490,368.340,94541.25,1645793999999,34507375.46540,50570,48977.49,17886423.44200,0
1645794000000,368.350,371.740,367.310,370.250,96202.93,1645797599999,35543137.92220,48418,49059.64,18129328.15750,0
1645797600000,370.210,370.900,366.740,367.050,81274.60,1645801199999,29969235.05580,41884,38409.56,14167793.82990,0
1645801200000,367.060,370.500,363.410,369.320,82678.99,1645804799999,30308903.00420,44795,41491.75,15216539.45910,0
1645804800000,369.400,370.840,366.260,369.320,47238.91,1645808399999,17405331.11570,32572,22179.97,8173396.41040,0
1645808400000,369.320,370.710,366.000,366.940,41612.44,1645811999999,15326444.07640,29977,20933.25,7712967.90660,0
1645812000000,366.900,367.840,363.550,364.540,51980.23,1645815599999,18988928.34140,31446,24122.51,8812997.95190,0
1645815600000,364.540,366.840,362.780,364.520,33559.51,1645819199999,12246789.54170,23674,15878.47,5796411.62790,0
1645819200000,364.490,369.000,363.180,367.960,42043.48,1645822799999,15411328.03040,24123,18277.14,6697128.23790,0
1645822800000,367.980,369.600,367.210,368.610,21267.13,1645826399999,7839994.13940,18021,10749.04,3962581.19550,0
1645826400000,368.620,375.000,367.470,374.650,52049.36,1645829999999,19363478.24643,36276,30698.16,11424134.62953,0
1645830000000,374.660,377.180,372.850,374.670,75117.50,1645833599999,28150627.36530,47606,37212.90,13950484.11290,0
1645833600000,374.700,392.790,373.500,381.450,127225.23,1645837199999,48431527.33221,68125,72781.10,27729563.34985,0
1645837200000,381.450,386.120,380.510,381.590,69870.59,1645840799999,26764553.38500,44802,41681.03,15972097.27940,0
1645840800000,381.590,382.950,380.160,380.900,40987.32,1645844399999,15641884.87030,28315,22161.72,8458531.22050,0
1645844400000,380.900,381.310,378.340,379.390,28708.90,1645847999999,10903272.94480,20705,14073.62,5345440.68160,0
1645848000000,379.390,381.180,378.700,379.380,17671.74,1645851599999,6713294.41430,15984,9048.79,3437902.60270,0
1645851600000,379.370,379.510,375.150,375.890,37136.00,1645855199999,13997196.90820,27061,14974.35,5642327.25330,0
1645855200000,375.810,377.000,374.870,375.290,19818.68,1645858799999,7451207.77300,20977,8172.25,3073114.51150,0
1645858800000,375.290,376.340,372.570,376.320,33416.53,1645862399999,12513432.97213,22205,16232.54,6080762.48620,0
1645862400000,376.330,378.430,371.010,372.720,68696.29,1645865999999,25778008.55770,36031,32772.27,12305791.47770,0
1645866000000,372.750,374.690,370.880,372.840,40696.68,1645869599999,15184572.18400,26522,19562.73,7300459.71300,0
1645869600000,372.840,375.930,372.390,375.000,27798.96,1645873199999,10412687.88400,22933,15265.44,5717708.49580,0
1645873200000,375.010,376.390,371.770,373.420,33148.14,1645876799999,12399085.66290,26557,17699.57,6621058.90580,0
1645876800000,373.410,373.440,370.410,372.900,31978.25,1645880399999,11900256.65980,27666,16559.19,6163555.79570,0
1645880400000,372.880,375.220,372.330,374.130,32832.80,1645883999999,12284380.37170,24520,16595.75,6208912.09400,0
1645884000000,374.130,376.100,372.360,375.260,33060.95,1645887599999,12381280.95620,24045,15229.24,5705292.76920,0
1645887600000,375.250,377.140,374.560,374.890,29564.75,1645891199999,11109478.15140,23531,14344.60,5391310.53460,0
1645891200000,374.900,376.050,372.650,373.820,31596.11,1645894799999,11819571.07180,25457,14604.22,5463774.64750,0
1645894800000,373.800,375.980,373.320,375.230,23960.20,1645898399999,8977365.04020,17215,10805.97,4048945.74670,0
1645898400000,375.250,375.830,370.050,374.040,45105.74,1645901999999,16795891.78770,30590,21098.56,7860739.96370,0
1645902000000,374.030,375.630,373.530,374.580,27757.51,1645905599999,10398909.21680,19284,12841.51,4810886.88220,0
1645905600000,374.570,376.640,374.010,375.190,18756.38,1645909199999,7041506.48600,16123,7697.21,2890001.28070,0
1645909200000,375.200,378.230,374.820,375.770,32952.97,1645912799999,12404530.62330,21861,16979.39,6392620.85900,0
1645912800000,375.770,376.220,372.580,373.230,22972.95,1645916399999,8591505.83200,17074,11857.35,4434111.48740,0
1645916400000,373.230,373.870,370.870,373.440,34351.70,1645919999999,12796237.60410,19426,16385.58,6104491.52670,0
1645920000000,373.460,374.450,366.710,368.150,56359.00,1645923599999,20825178.36520,34291,25386.01,9379841.50280,0
1645923600000,368.100,368.490,363.260,363.740,75767.40,1645927199999,27687851.74460,40198,36525.48,13350719.25800,0
1645927200000,363.700,366.610,362.610,366.310,27473.93,1645930799999,10027021.39100,23054,14259.81,5205313.55120,0
1645930800000,366.300,368.260,365.690,365.960,21318.06,1645934399999,7822062.33330,18001,11695.44,4291089.15010,0
1645934400000,365.970,367.290,364.250,365.250,18365.77,1645937999999,6716056.24910,18304,8966.56,3279594.59940,0
1645938000000,365.260,368.490,364.090,366.450,26617.69,1645941599999,9761334.70300,23595,14130.83,5181048.86180,0
1645941600000,366.490,371.880,366.380,370.940,39913.78,1645945199999,14766353.62830,25492,24371.29,9016756.68350,0
1645945200000,370.950,372.780,370.900,371.610,22852.26,1645948799999,8499953.68510,18450,10512.14,3910145.16810,0
1645948800000,371.550,373.900,369.640,371.990,43614.01,1645952399999,16207820.32293,30634,23108.01,8589335.60213,0
1645952400000,372.000,375.330,371.700,375.200,31393.37,1645955999999,11732836.34260,27620,18399.47,6876738.68910,0
1645956000000,375.200,379.390,374.370,377.710,50064.10,1645959599999,18868623.92600,38999,25392.47,9572792.78710,0
1645959600000,377.710,379.560,375.590,378.700,43578.67,1645963199999,16470287.57800,34792,21694.57,8201333.67870,0
1645963200000,378.640,381.080,376.760,380.590,38349.05,1645966799999,14533594.17366,30941,20072.81,7609300.30076,0
1645966800000,380.590,381.170,367.800,373.610,105636.04,1645970399999,39522567.43563,60505,47166.59,17635396.72650,0
1645970400000,373.620,375.250,370.320,371.650,59512.81,1645973999999,22157535.91920,37771,30834.59,11482620.46390,0
1645974000000,371.720,376.370,370.790,375.390,45175.16,1645977599999,16898368.11670,32297,22174.39,8296691.69510,0
1645977600000,375.450,376.000,371.400,372.690,31993.19,1645981199999,11938930.38300,23860,14914.63,5566586.89080,0
1645981200000,372.660,373.170,370.570,371.170,19871.15,1645984799999,7385875.89500,14507,9844.55,3660172.02610,0
1645984800000,371.160,371.780,369.000,370.340,29082.79,1645988399999,10774283.79400,23124,13945.88,5167022.13690,0
1645988400000,370.340,370.730,359.620,360.540,101267.05,1645991999999,36910614.81377,55890,46178.62,16841073.26560,0
1645992000000,360.550,366.110,359.060,363.560,84893.57,1645995599999,30712768.57110,50172,43169.98,15620177.30680,0
1645995600000,363.530,364.250,357.870,360.990,72159.72,1645999199999,26061563.82680,43151,34806.53,12571750.40020,0
1645999200000,360.950,363.710,360.200,363.030,28479.25,1646002799999,10313694.04420,24686,13512.91,4894029.79250,0
1646002800000,363.100,363.100,358.850,359.980,63297.93,1646006399999,22826474.31610,34177,31724.65,11439731.30210,0
1646006400000,359.970,361.000,355.520,356.680,59967.78,1646009999999,21460157.01900,37157,26614.95,9524623.58930,0
1646010000000,356.720,363.520,356.480,361.440,57369.02,1646013599999,20730618.92550,35059,27833.72,10055400.79830,0
1646013600000,361.400,362.800,358.700,360.450,44519.82,1646017199999,16074020.61220,29515,21956.35,7927580.05220,0
1646017200000,360.410,364.860,358.800,363.320,58083.86,1646020799999,21043613.09740,31997,31491.21,11409515.56200,0
1646020800000,363.320,364.800,360.540,361.370,33454.23,1646024399999,12128963.19300,24797,16999.44,6160596.98720,0
1646024400000,361.370,363.360,360.630,361.910,23307.50,1646027999999,8439128.76750,22244,11091.16,4016882.59020,0
1646028000000,361.900,363.920,358.000,362.420,66523.92,1646031599999,24023084.10540,38902,33397.71,12064994.35480,0
1646031600000,362.470,366.540,361.750,366.250,55874.41,1646035199999,20364077.11600,32864,29673.00,10814407.99030,0
1646035200000,366.260,369.300,364.910,366.280,50356.72,1646038799999,18482219.48110,31182,24043.15,8824732.23550,0
1646038800000,366.380,368.150,365.020,365.060,36451.99,1646042399999,13376712.65050,22230,17516.87,6429741.51850,0
1646042400000,365.060,368.440,365.000,367.010,43821.09,1646045999999,16075803.01340,28566,22758.18,8351644.66800,0
1646046000000,367.010,368.170,365.270,367.110,28585.68,1646049599999,10486499.49460,22574,14972.96,5493816.40550,0
1646049600000,367.110,370.380,365.500,366.450,62359.45,1646053199999,22953625.54560,36382,31510.23,11601205.03930,0
1646053200000,366.450,367.390,363.130,364.690,50524.99,1646056799999,18440164.92350,29938,25830.70,9428163.23150,0
1646056800000,364.690,377.000,364.500,376.560,152782.17,1646060399999,56811219.52283,72495,77748.07,28907311.96253,0
1646060400000,376.580,383.190,374.360,382.520,145962.93,1646063999999,55394340.48666,70890,72851.23,27648837.17376,0
1646064000000,382.510,385.750,381.310,382.440,119286.18,1646067599999,45752746.60920,59330,58185.01,22322401.93670,0
1646067600000,382.430,384.340,379.730,384.210,60022.37,1646071199999,22898365.06980,36684,34636.61,13216559.12840,0
1646071200000,384.250,384.460,381.770,383.280,38638.40,1646074799999,14801520.96040,26962,18348.52,7029536.41260,0
1646074800000,383.250,384.740,382.090,384.310,29115.07,1646078399999,11166223.92500,22788,14375.50,5513467.34550,0
1646078400000,384.300,387.500,383.720,387.370,62061.20,1646081999999,23941327.82029,35362,30119.28,11623347.54109,0
1646082000000,387.380,387.510,385.370,386.610,22889.41,1646085599999,8839546.48750,17901,11473.45,4431039.34450,0
1646085600000,386.610,397.370,386.520,393.420,90683.89,1646089199999,35610740.21852,57167,47218.21,18540376.79082,0
1646089200000,393.420,396.800,391.660,395.500,92401.15,1646092799999,36423707.02230,46581,39748.12,15679307.89270,0
1646092800000,395.470,399.980,395.000,398.340,99040.03,1646096399999,39388088.35420,53397,56452.44,22456923.00390,0
1646096400000,398.340,398.690,395.180,395.690,55920.79,1646099999999,22187136.70010,36576,30159.72,11970496.44050,0
1646100000000,395.700,396.550,392.690,393.460,46740.25,1646103599999,18417832.32420,30087,21570.97,8500597.23460,0
1646103600000,393.390,393.880,390.970,393.450,34885.76,1646107199999,13687031.77630,25735,17293.35,6786150.72610,0
1646107200000,393.450,396.610,392.650,396.300,46627.96,1646110799999,18376260.24900,24627,26366.62,10395201.12990,0
1646110800000,396.300,399.450,394.260,396.140,59712.21,1646114399999,23661237.30160,28845,30790.90,12208160.60240,0
1646114400000,396.090,407.300,393.180,407.260,136919.48,1646117999999,54917258.39965,71464,73318.79,29419706.83385,0
1646118000000,407.260,415.000,406.280,413.380,177952.09,1646121599999,73141414.09139,89072,96780.84,39779442.38839,0
1646121600000,413.440,420.030,411.110,418.920,194037.51,1646125199999,80658034.71770,91498,102771.44,42748198.62060,0
1646125200000,418.930,429.360,404.190,406.560,436459.32,1646128799999,180555795.77914,158333,204007.78,84550831.93361,0
1646128800000,406.550,409.620,402.050,409.400,107284.36,1646132399999,43571238.67560,62926,52368.06,21278898.06590,0
1646132400000,409.340,409.530,403.060,406.100,71483.94,1646135999999,29058291.42920,47421,31044.68,12622377.08420,0
1646136000000,406.110,410.200,403.330,409.440,129366.61,1646139599999,52699122.86380,61167,63282.80,25786586.06390,0
1646139600000,409.430,413.480,407.210,411.640,121007.32,1646143199999,49660210.37560,62307,54915.37,22538632.62660,0
1646143200000,411.690,413.900,403.110,404.020,127375.21,1646146799999,52053135.98570,71404,59031.58,24124477.24100,0
1646146800000,404.130,407.460,400.370,404.640,106962.95,1646150399999,43217631.35505,61617,52833.92,21357771.16200,0
1646150400000,404.630,407.840,400.500,401.680,69596.23,1646153999999,28116645.48013,49312,29974.68,12110359.44128,0
1646154000000,401.670,404.590,400.000,403.400,60006.16,1646157599999,24104449.28390,38561,29077.07,11682356.85680,0
1646157600000,403.390,409.590,401.120,407.390,85429.04,1646161199999,34720949.02448,48404,52592.71,21383179.30468,0
1646161200000,407.360,409.630,406.070,406.750,40536.00,1646164799999,16529909.39370,30602,19389.96,7907822.69170,0
1646164800000,406.750,408.400,405.920,407.740,25191.43,1646168399999,10261760.19390,26806,12078.61,4920530.55220,0
1646168400000,407.770,408.820,403.260,405.600,34136.16,1646171999999,13845893.66530,29027,15761.32,6392934.41720,0
1646172000000,405.600,408.340,404.310,407.520,26978.85,1646175599999,10972724.04480,24051,13258.93,5393095.88410,0
1646175600000,407.510,409.280,405.620,408.560,34179.58,1646179199999,13922534.33210,27970,17210.01,7011214.93910,0
1646179200000,408.610,410.140,403.530,409.350,67234.65,1646182799999,27387408.17720,44078,33506.91,13650458.60470,0
1646182800000,409.350,411.450,405.020,409.500,57847.58,1646186399999,23622460.87240,42136,27813.72,11360085.02120,0
1646186400000,409.500,411.500,407.630,410.160,52510.30,1646189999999,21517007.61450,37085,24986.22,10240501.27800,0
1646190000000,410.160,414.360,408.700,413.120,57121.20,1646193599999,23518848.89051,41619,28391.10,11690044.04771,0
1646193600000,413.110,415.460,410.300,411.230,58977.47,1646197199999,24373958.43060,39960,26647.00,11014550.06470,0
1646197200000,411.220,413.000,409.150,412.750,46786.40,1646200799999,19230259.29650,31415,22210.53,9130940.20930,0
1646200800000,412.740,413.430,408.190,408.610,42570.77,1646204399999,17509008.61730,29732,16688.55,6866261.72210,0
1646204400000,408.600,410.760,407.590,409.800,45496.15,1646207999999,18614323.55410,30802,23111.25,9458005.43270,0
1646208000000,409.790,413.490,407.530,410.070,61501.90,1646211599999,25274314.70780,37577,28486.21,11708936.38890,0
1646211600000,410.100,412.750,409.300,411.670,41685.57,1646215199999,17146572.44940,30090,20655.13,8495746.49560,0
1646215200000,411.680,414.830,411.020,413.160,45203.78,1646218799999,18678062.83210,35188,21328.30,8813424.96120,0
1646218800000,413.160,413.380,411.300,412.580,30889.96,1646222399999,12733632.62560,28029,15948.26,6574540.25600,0
1646222400000,412.580,414.470,409.000,411.940,60414.64,1646225999999,24860387.53790,41532,26879.90,11062043.53620,0
1646226000000,411.880,411.980,403.410,404.800,92498.69,1646229599999,37611057.85548,57407,39614.36,16110052.32140,0
1646229600000,404.800,413.150,403.770,412.940,90252.54,1646233199999,36879755.35180,58529,48276.86,19732575.13390,0
1646233200000,412.900,414.690,406.320,408.470,111825.46,1646236799999,45821282.58659,69116,52973.99,21706353.03831,0
1646236800000,408.470,411.400,407.550,410.000,34887.37,1646240399999,14297635.19770,31250,16634.40,6816581.75720,0
1646240400000,410.000,411.480,407.720,407.980,28430.06,1646243999999,11648757.53020,26570,13560.05,5556953.05110,0
1646244000000,407.980,409.650,405.620,406.090,29633.57,1646247599999,12078344.34130,26999,13095.04,5338692.17770,0
1646247600000,406.100,407.440,404.730,406.980,24543.71,1646251199999,9965918.17980,23762,12237.10,4970549.22450,0
1646251200000,406.960,407.980,406.590,407.410,16983.22,1646254799999,6917086.23770,17722,8272.97,3369800.78700,0
1646254800000,407.410,409.710,406.710,409.640,18138.00,1646258399999,7402486.96120,17056,9770.12,3988145.50760,0
1646258400000,409.570,410.560,407.770,409.100,21056.94,1646261999999,8618475.37800,24480,9755.06,3993263.46630,0
1646262000000,409.090,409.950,407.710,408.950,16985.29,1646265599999,6945504.12670,19116,8855.91,3621426.60890,0
1646265600000,408.950,410.170,406.560,409.980,23870.68,1646269199999,9758604.92840,22802,12423.77,5079614.17510,0
1646269200000,410.040,410.980,407.060,408.120,41900.55,1646272799999,17142944.99680,30344,21419.45,8762513.36870,0
1646272800000,408.100,408.430,405.330,407.490,24215.03,1646276399999,9850287.53810,22359,11367.99,4624013.52140,0
1646276400000,407.480,407.590,402.380,404.450,45772.01,1646279999999,18521067.91840,33531,18559.49,7509381.85350,0
1646280000000,404.480,407.070,404.050,405.600,28602.88,1646283599999,11599713.28700,24381,15187.40,6159298.10920,0
1646283600000,405.630,407.500,405.510,406.570,24838.35,1646287199999,10095993.95940,22818,11651.24,4736194.07550,0
1646287200000,406.570,407.510,403.250,407.350,38406.20,1646290799999,15574547.94810,29975,19268.26,7812073.18690,0
1646290800000,407.340,408.630,405.850,406.830,28147.78,1646294399999,11466230.80330,24110,13724.13,5590985.98940,0
1646294400000,406.820,408.120,406.040,406.990,22474.68,1646297999999,9148417.75190,23105,11794.72,4801209.19000,0
1646298000000,406.990,407.340,404.600,405.210,35413.97,1646301599999,14379757.14160,23873,19709.48,8004532.47000,0
1646301600000,405.100,407.550,404.600,407.370,40198.90,1646305199999,16322917.65980,24492,18417.71,7478306.58930,0
1646305200000,407.370,408.580,406.860,407.250,28026.03,1646308799999,11424262.95070,24641,14192.15,5785249.97390,0
1646308800000,407.250,411.090,407.000,410.600,50793.34,1646312399999,20804006.98860,34569,27825.89,11396297.56260,0
1646312400000,410.610,412.370,410.320,412.000,48848.25,1646315999999,20095180.13540,35943,27723.25,11406030.94010,0
1646316000000,412.040,412.760,407.500,409.010,56167.22,1646319599999,23036557.12960,41498,25707.31,10544915.11360,0
1646319600000,409.020,409.490,400.170,401.920,118501.53,1646323199999,47891559.58125,65328,55726.65,22518952.17050,0
1646323200000,401.910,404.550,398.110,400.640,106336.99,1646326799999,42678119.71800,60596,51143.85,20530864.30630,0
1646326800000,400.640,402.600,397.110,401.810,48381.06,1646330399999,19359496.72960,38490,24344.24,9744198.54500,0
1646330400000,401.810,402.880,400.520,401.770,30749.54,1646333999999,12353741.21350,26984,13576.07,5454528.67180,0
1646334000000,401.750,402.180,399.590,400.760,21429.44,1646337599999,8594715.01070,20779,10080.27,4043151.67350,0
1646337600000,400.790,401.290,397.500,398.620,28241.87,1646341199999,11277284.36840,27813,13830.31,5523874.21420,0
1646341200000,398.700,400.500,397.340,399.770,22406.60,1646344799999,8942077.54640,21752,10329.63,4122829.61320,0
1646344800000,399.780,402.850,399.720,401.960,28822.66,1646348399999,11573384.87840,24528,12834.69,5154136.53210,0
1646348400000,401.960,403.850,401.390,402.250,20030.41,1646351999999,8062891.08010,21794,10701.72,4308541.45260,0
1646352000000,402.240,403.270,391.130,393.550,85863.55,1646355599999,34023938.84502,44484,33214.06,13168175.69040,0
1646355600000,393.560,394.380,388.410,391.480,100680.11,1646359199999,39353482.13530,52158,48484.28,18956785.22590,0
1646359200000,391.480,393.340,389.920,392.530,34929.30,1646362799999,13678207.56370,25287,17515.03,6858595.19760,0
1646362800000,392.520,393.780,390.640,393.580,27800.13,1646366399999,10911097.22760,22240,13111.15,5146496.87210,0
1646366400000,393.590,395.230,391.860,395.140,48566.58,1646369999999,19098098.91910,26483,27784.75,10930205.12700,0
1646370000000,395.140,395.180,392.650,393.650,26371.12,1646373599999,10386775.72440,20884,10743.70,4231146.85960,0
1646373600000,393.580,395.210,393.270,394.340,18371.35,1646377199999,7245503.56670,18997,9210.85,3633045.01360,0
1646377200000,394.350,395.300,393.410,394.020,20915.59,1646380799999,8243017.45830,20102,9823.43,3872778.63740,0
1646380800000,394.050,396.970,390.370,395.610,60679.02,1646384399999,23904453.93000,35074,28778.85,11340337.29450,0
1646384400000,395.610,397.380,394.230,396.030,41020.70,1646387999999,16247704.41490,29783,19131.79,7578144.03950,0
1646388000000,395.950,397.920,395.560,397.070,29112.22,1646391599999,11562790.07560,21856,13909.89,5525030.31980,0
1646391600000,397.100,397.860,395.320,396.490,35706.68,1646395199999,14170331.32930,22377,16184.99,6423605.73570,0
1646395200000,396.490,397.560,393.750,394.840,41529.45,1646398799999,16419039.99950,29799,18849.14,7452989.88310,0
1646398800000,394.850,397.850,393.320,394.390,49328.31,1646402399999,19501003.39620,33741,26218.48,10368574.16610,0
1646402400000,394.390,394.480,386.870,389.880,105994.22,1646405999999,41360331.65329,58724,50426.24,19679045.58670,0
1646406000000,389.870,391.000,386.630,386.870,70992.74,1646409599999,27570313.40130,41533,35147.71,13651552.60130,0
1646409600000,386.880,388.700,384.650,387.650,55410.92,1646413199999,21420701.63300,39978,26297.43,10167452.10540,0
1646413200000,387.640,390.190,386.710,389.650,33244.47,1646416799999,12927946.29210,25725,16439.77,6392866.84460,0
1646416800000,389.650,390.000,386.910,387.260,23087.12,1646420399999,8976434.89810,23158,10874.80,4229456.25680,0
1646420400000,387.250,387.830,379.700,380.580,74267.22,1646423999999,28426953.10476,48078,35025.64,13406243.12370,0
1646424000000,380.600,381.650,376.060,378.500,71723.12,1646427599999,27142983.26930,42266,33723.99,12764832.76320,0
1646427600000,378.560,380.270,375.800,377.950,46014.00,1646431199999,17381504.64620,28691,22827.61,8626232.06340,0
1646431200000,377.940,378.780,371.500,375.090,61815.53,1646434799999,23159411.57623,43991,28991.37,10858551.04640,0
1646434800000,375.100,375.550,372.630,374.050,33707.48,1646438399999,12603325.41140,27779,16095.65,6018097.62370,0
1646438400000,374.050,374.210,367.660,367.740,68885.69,1646441999999,25505066.03140,47166,30954.28,11460675.39140,0
1646442000000,367.740,371.720,366.620,370.380,53188.60,1646445599999,19678577.40750,33948,25500.78,9436294.57890,0
1646445600000,370.360,372.440,370.000,371.280,22892.07,1646449199999,8500043.39870,20741,11153.70,4142819.63570,0
1646449200000,371.290,374.390,370.800,373.170,31850.10,1646452799999,11874290.04923,26624,17587.19,6557475.16443,0
1646452800000,373.170,373.500,368.460,370.460,78325.36,1646456399999,29027966.52010,41584,29406.96,10902354.29090,0
1646456400000,370.550,372.850,370.210,372.780,20912.77,1646459999999,7774067.18950,22426,10751.46,3996376.71250,0
1646460000000,372.790,374.980,372.510,374.580,33294.24,1646463599999,12450533.88420,27758,17487.84,6539363.53010,0
1646463600000,374.530,378.220,374.030,377.740,37538.21,1646467199999,14130428.38060,28654,22676.65,8536720.64690,0
1646467200000,377.690,379.790,375.410,378.530,37261.20,1646470799999,14075487.80750,27490,19986.92,7550584.20480,0
1646470800000,378.530,379.650,377.760,378.930,27286.82,1646474399999,10336685.24570,20796,14746.80,5586878.29600,0
1646474400000,378.920,379.500,376.060,379.220,36955.18,1646477999999,13969289.52160,29070,18322.25,6927443.71260,0
1646478000000,379.210,380.490,378.800,379.950,29225.52,1646481599999,11097983.51800,24820,15670.25,5950894.30350,0
1646481600000,379.980,382.500,379.610,379.980,34909.58,1646485199999,13293230.54686,27220,17333.11,6601158.19876,0
1646485200000,379.970,380.100,377.310,378.350,38140.75,1646488799999,14443350.41580,27628,16919.85,6409216.37350,0
1646488800000,378.340,380.160,377.720,379.570,25922.53,1646492399999,9829839.95700,21357,13433.84,5093920.69800,0
1646492400000,379.560,380.590,378.630,379.850,17291.87,1646495999999,6563339.86180,18905,8816.02,3346630.42280,0
1646496000000,379.860,384.050,377.120,378.780,73293.41,1646499599999,27940091.69840,42749,35995.21,13730002.21080,0
1646499600000,378.780,381.890,378.040,380.400,38343.86,1646503199999,14590199.29360,24439,20860.50,7937961.30650,0
1646503200000,380.400,380.760,378.340,380.510,21264.94,1646506799999,8074693.78300,17290,11474.63,4357255.36900,0
1646506800000,380.510,383.020,379.870,382.930,20852.42,1646510399999,7960240.70200,18024,11117.83,4243636.86780,0
1646510400000,382.980,387.220,382.360,384.690,66761.85,1646513999999,25719343.13460,32703,37846.06,14584355.21050,0
1646514000000,384.680,385.430,382.680,383.180,21346.76,1646517599999,8199911.94050,17224,10175.24,3909027.55300,0
1646517600000,383.200,384.630,382.620,384.260,15343.27,1646521199999,5888061.85720,16158,6894.98,2646106.97070,0
1646521200000,384.240,384.800,383.030,384.380,14222.88,1646524799999,5459559.37780,12445,6978.93,2678994.59790,0
1646524800000,384.410,387.000,383.790,386.620,21122.93,1646528399999,8141214.68670,17580,10625.45,4095223.73380,0
1646528400000,386.620,386.900,383.720,384.550,17388.78,1646531999999,6698407.68330,15098,7208.81,2776521.39180,0
1646532000000,384.500,385.550,383.200,384.950,12951.35,1646535599999,4981153.46550,11726,5544.67,2132764.56950,0
1646535600000,384.950,385.400,381.660,382.200,24422.23,1646539199999,9356521.49870,19299,10352.48,3965005.31640,0
1646539200000,382.190,385.530,378.470,382.740,57824.42,1646542799999,22084402.49910,35878,27456.74,10485327.53020,0
1646542800000,382.740,384.520,382.630,382.880,15000.02,1646546399999,5751032.40440,20052,7126.48,2732377.54430,0
1646546400000,382.880,384.920,382.670,383.550,14044.96,1646549999999,5389122.89030,14441,6964.38,2672247.43650,0
1646550000000,383.540,383.870,381.400,382.230,21720.78,1646553599999,8309412.08710,20320,9293.89,3554912.14880,0
1646553600000,382.230,382.240,380.220,380.640,28380.66,1646557199999,10822267.58190,21764,13430.67,5121092.16250,0
1646557200000,380.640,381.210,377.000,377.030,41751.53,1646560799999,15829695.57150,32789,20471.67,7762715.30310,0
1646560800000,377.020,377.470,372.160,373.530,76901.20,1646564399999,28820678.60453,49602,37782.97,14161685.21630,0
1646564400000,373.520,375.430,372.260,375.320,34361.64,1646567999999,12846403.87070,27442,16663.80,6230131.49090,0
1646568000000,375.340,376.980,373.830,375.910,33407.61,1646571599999,12543111.28710,28007,15607.31,5860794.28160,0
1646571600000,375.910,380.000,375.870,378.460,47072.01,1646575199999,17808451.70220,32842,21906.91,8288738.14150,0
1646575200000,378.470,379.100,377.090,377.900,24048.99,1646578799999,9092662.57430,21367,12458.39,4710997.38850,0
1646578800000,377.830,380.940,375.830,380.360,39882.20,1646582399999,15100611.35506,29122,20245.54,7668032.20206,0
1646582400000,380.360,384.000,378.960,383.370,53371.67,1646585999999,20408941.83420,33274,25818.65,9871869.72380,0
1646586000000,383.380,384.680,381.140,381.560,39108.18,1646589599999,14967342.78750,24744,18869.78,7224268.57940,0
1646589600000,381.510,382.790,379.210,380.200,25568.83,1646593199999,9740328.29890,19949,12693.61,4835477.11400,0
1646593200000,380.200,380.540,376.230,376.980,31074.04,1646596799999,11758259.87760,21758,13669.19,5172717.17060,0
1646596800000,376.990,379.110,376.170,378.080,24541.85,1646600399999,9269583.50810,17528,12410.63,4689117.33710,0
1646600400000,378.080,381.560,377.500,379.790,35355.01,1646603999999,13420337.76500,17961,18628.46,7073946.09910,0
1646604000000,379.790,381.810,379.760,380.240,20617.10,1646607599999,7856260.78450,14429,10253.69,3907075.63940,0
1646607600000,380.250,381.620,372.380,374.640,73513.19,1646611199999,27625725.78153,37583,37558.29,14118893.61900,0
1646611200000,374.680,375.000,370.000,371.990,66823.47,1646614799999,24894460.27990,36536,31567.63,11762591.38690,0
1646614800000,372.060,374.580,371.250,372.200,44486.49,1646618399999,16593306.29710,21346,22654.96,8451632.69580,0
1646618400000,372.190,372.470,365.120,367.010,85559.43,1646621999999,31508486.70830,42841,38568.92,14205102.51630,0
1646622000000,367.030,368.690,365.120,367.780,47555.17,1646625599999,17442907.75580,28059,24754.82,9081369.76300,0
1646625600000,367.730,369.350,367.170,368.910,23950.16,1646629199999,8825022.16430,18232,12588.41,4639485.79450,0
1646629200000,368.910,372.470,368.240,371.320,41454.36,1646632799999,15376980.46770,21931,22370.75,8297705.64840,0
1646632800000,371.340,373.730,371.040,373.090,32051.74,1646636399999,11936585.18800,18016,16426.52,6117839.71370,0
1646636400000,373.050,373.580,369.200,370.140,35917.36,1646639999999,13335499.81650,20551,15639.23,5807014.86050,0
1646640000000,370.150,376.070,369.010,375.630,58892.48,1646643599999,21912365.04353,29107,32495.69,12101491.49423,0
1646643600000,375.660,377.780,373.710,374.140,54658.30,1646647199999,20549712.26230,30838,26452.24,9947172.96560,0
1646647200000,374.060,375.650,371.540,372.090,35743.73,1646650799999,13350904.75780,25897,16194.63,6049969.38630,0
1646650800000,372.080,375.480,371.680,375.030,29689.79,1646654399999,11106117.41470,22139,15454.56,5780403.65240,0
1646654400000,375.050,378.500,375.030,377.060,51656.79,1646657999999,19478782.90250,34811,24610.19,9279960.40740,0
1646658000000,377.070,382.940,376.650,381.820,66709.13,1646661599999,25374156.48956,42998,33600.86,12778372.46356,0
1646661600000,381.830,384.510,380.300,380.400,66650.43,1646665199999,25494767.68870,42732,31648.23,12107132.18620,0
1646665200000,380.400,382.490,378.220,381.550,51340.33,1646668799999,19544392.40910,37814,26342.23,10028594.39280,0
1646668800000,381.550,384.080,377.140,377.530,59880.22,1646672399999,22813344.24410,36209,30273.83,11537476.31230,0
1646672400000,377.530,378.430,375.140,376.310,64057.78,1646675999999,24139593.38740,36448,32488.32,12245568.17410,0
1646676000000,376.230,376.230,370.730,371.990,73704.38,1646679599999,27480232.60573,43593,35258.52,13142935.82230,0
1646679600000,371.950,372.220,362.360,365.250,109404.69,1646683199999,40131031.48700,58654,49424.47,18120295.67910,0
1646683200000,365.230,378.630,363.010,377.300,146644.10,1646686799999,54434832.55263,79381,75943.12,28183024.17243,0
1646686800000,377.330,385.620,376.330,379.860,204818.22,1646690399999,78122681.42106,101242,108414.41,41362862.45496,0
1646690400000,379.910,384.090,379.910,381.710,68760.01,1646693999999,26252573.92050,41345,34339.95,13114044.76330,0
1646694000000,381.720,384.310,379.430,380.130,84453.01,1646697599999,32234912.06830,39113,43204.39,16496071.90190,0
1646697600000,380.120,383.830,378.590,381.930,89704.61,1646701199999,34240388.97190,37071,46124.58,17615123.83230,0
1646701200000,381.930,383.450,379.000,380.860,62077.31,1646704799999,23683909.64890,33316,31323.06,11954916.20370,0
1646704800000,380.950,385.320,379.810,382.770,57427.89,1646708399999,21989221.32420,30290,30563.92,11706495.38330,0
1646708400000,382.770,383.290,380.670,382.250,29784.19,1646711999999,11373083.88520,22646,14140.80,5399017.68730,0
1646712000000,382.240,384.420,380.940,381.300,36409.80,1646715599999,13932187.86230,22449,15940.59,6100815.72200,0
1646715600000,381.300,382.300,378.120,380.640,43852.60,1646719199999,16656822.63310,26501,21399.04,8131153.76150,0
1646719200000,380.640,382.120,376.590,378.930,54952.32,1646722799999,20813379.11290,28512,27257.59,10323571.37600,0
1646722800000,378.910,382.810,378.130,381.190,47055.18,1646726399999,17914140.23590,25707,24109.80,9179945.63790,0
1646726400000,381.230,386.850,380.230,383.700,92433.83,1646729999999,35471478.24910,44290,49282.77,18918037.26520,0
1646730000000,383.700,385.980,382.760,385.880,41049.37,1646733599999,15784603.32450,28716,20365.72,7831612.67360,0
1646733600000,385.880,388.800,383.230,387.020,65855.28,1646737199999,25402043.45579,34717,36749.77,14181383.13319,0
1646737200000,387.030,387.100,383.990,385.640,46888.59,1646740799999,18082626.43420,29276,22087.35,8518761.47750,0
1646740800000,385.650,387.730,383.190,384.470,60380.50,1646744399999,23274068.23180,30865,30167.56,11627273.40360,0
1646744400000,384.470,385.570,382.270,384.310,46321.24,1646747999999,17783364.50060,27477,21367.65,8206017.23800,0
1646748000000,384.310,385.420,381.360,383.390,80708.02,1646751599999,30938736.02940,38737,40341.77,15467319.50920,0
1646751600000,383.390,383.940,377.560,382.800,91508.22,1646755199999,34840118.66486,44494,43138.15,16429080.79720,0
1646755200000,382.810,384.500,378.080,379.970,88624.04,1646758799999,33785564.46970,41363,43276.79,16504302.94640,0
1646758800000,379.970,384.500,379.160,383.630,57816.26,1646762399999,22133636.37280,32801,27187.30,10409220.32360,0
1646762400000,383.640,387.390,383.100,383.370,73865.29,1646765999999,28477140.19179,38473,39162.41,15097816.08989,0
1646766000000,383.350,384.400,381.300,383.680,57344.54,1646769599999,21948335.33740,25477,27405.64,10491406.45890,0
1646769600000,383.680,384.340,380.460,380.750,42401.54,1646773199999,16208189.67076,21822,20876.73,7982152.68630,0
1646773200000,380.720,381.460,379.220,379.370,22047.85,1646776799999,8385906.75120,15987,9608.59,3655143.04290,0
1646776800000,379.370,380.840,378.680,380.020,24982.20,1646780399999,9489910.76730,17183,11789.11,4479332.95930,0
1646780400000,380.020,382.420,379.420,380.990,26773.53,1646783999999,10202486.73370,15712,12075.05,4601148.44850,0
1646784000000,381.020,383.700,380.710,383.200,42217.40,1646787599999,16133087.64860,22203,20958.81,8008039.24830,0
1646787600000,383.210,387.000,382.930,386.490,51566.35,1646791199999,19840416.29730,28004,29477.77,11342959.05720,0
1646791200000,386.410,389.830,385.200,388.480,87170.78,1646794799999,33835911.32349,42162,48952.64,19000672.43519,0
1646794800000,388.460,401.350,387.850,398.590,176923.27,1646798399999,69902380.29307,76333,97072.78,38344590.17387,0
1646798400000,398.590,402.450,397.350,397.770,119722.09,1646801999999,47916643.69610,56029,56010.96,22422510.53520,0
1646802000000,397.770,397.950,394.350,395.820,72196.80,1646805599999,28593534.87240,35403,29734.65,11774888.13660,0
1646805600000,395.810,396.950,393.430,394.950,59503.59,1646809199999,23510620.84172,29945,30257.09,11958031.01810,0
1646809200000,394.960,397.670,394.110,395.630,73254.39,1646812799999,28995184.38260,34206,38713.72,15322241.82890,0
1646812800000,395.600,397.670,391.760,394.540,124469.98,1646816399999,49099588.24230,52088,61742.87,24354979.80520,0
1646816400000,394.530,395.980,393.000,393.320,67783.89,1646819999999,26721909.97550,31716,39369.80,15521993.50900,0
1646820000000,393.290,396.380,393.100,396.030,93081.83,1646823599999,36708496.89950,42269,54723.34,21580696.67020,0
1646823600000,396.040,397.910,394.050,395.400,87640.24,1646827199999,34677076.61450,40573,42157.67,16685323.89360,0
1646827200000,395.410,398.190,392.550,395.120,101655.45,1646830799999,40171226.29970,55019,43434.04,17168614.82870,0
1646830800000,395.080,396.240,393.700,395.050,63152.50,1646834399999,24947617.69620,38083,31182.66,12319371.89310,0
1646834400000,395.070,396.770,394.500,395.770,53644.73,1646837999999,21219724.57440,36046,29176.03,11542278.66440,0
1646838000000,395.820,397.640,394.770,397.330,51805.69,1646841599999,20527010.47440,35480,27837.70,11031312.99570,0
1646841600000,397.320,397.900,394.250,394.750,60116.76,1646845199999,23774157.69340,38319,28039.90,11088091.07470,0
1646845200000,394.750,395.400,393.600,394.860,22702.56,1646848799999,8959040.59090,24644,11109.63,4384845.19630,0
1646848800000,394.870,394.920,393.070,393.920,38212.07,1646852399999,15052176.44120,26628,17391.47,6851351.96810,0
1646852400000,393.920,394.360,390.620,393.900,47682.93,1646855999999,18732841.00580,33459,18301.50,7193038.23090,0
1646856000000,393.900,394.680,390.620,391.570,25113.39,1646859599999,9854321.97890,22887,10980.63,4308673.43140,0
1646859600000,391.640,392.270,390.170,391.250,31462.70,1646863199999,12303372.44190,25887,13622.06,5326505.21350,0
1646863200000,391.250,392.570,390.710,391.560,17108.88,1646866799999,6699592.50310,19139,7781.01,3046980.74350,0
1646866800000,391.560,394.000,390.880,392.960,30554.28,1646870399999,12001641.58780,25092,15323.91,6019314.45570,0
1646870400000,392.960,394.100,391.820,393.410,34173.04,1646873999999,13432708.76330,28314,17643.69,6935397.21540,0
1646874000000,393.400,394.360,386.030,387.020,73476.13,1646877599999,28619799.72989,50549,31392.54,12225492.24510,0
1646877600000,387.020,388.400,385.840,386.700,39630.25,1646881199999,15338918.14220,34853,19158.88,7416535.67540,0
1646881200000,386.700,387.850,385.820,386.230,27038.47,1646884799999,10459017.17860,23192,13424.40,5193109.89640,0
1646884800000,386.260,387.100,375.690,376.570,134024.41,1646888399999,50924097.82126,60988,59593.00,22625158.74730,0
1646888400000,376.570,378.000,373.030,374.770,86914.93,1646891999999,32646418.42263,40523,43675.44,16413337.41160,0
1646892000000,374.770,376.450,373.920,376.270,31833.49,1646895599999,11952037.98550,23590,16589.37,6229424.89600,0
1646895600000,376.290,378.820,375.890,377.460,35626.94,1646899199999,13441880.45590,21114,18018.30,6798177.32280,0
1646899200000,377.460,377.540,374.770,376.980,39515.86,1646902799999,14864937.33340,25047,19557.55,7356564.21680,0
1646902800000,376.990,378.160,375.620,376.820,26949.56,1646906399999,10161972.98810,19096,13074.24,4930445.36450,0
1646906400000,376.800,377.600,375.840,376.300,21487.00,1646909999999,8097988.57040,20026,10502.57,3958515.46660,0
1646910000000,376.310,376.800,375.260,375.770,23972.68,1646913599999,9014256.92260,21910,12269.74,4614422.52450,0
1646913600000,375.750,375.830,373.500,373.800,44304.53,1646917199999,16587142.42500,29974,22152.20,8294263.02030,0
1646917200000,373.800,377.630,366.010,369.120,168699.04,1646920799999,62657519.64260,83719,80759.78,30005251.34290,0
1646920800000,369.120,370.380,366.060,368.690,72309.79,1646924399999,26622966.76600,48716,35021.64,12896139.02310,0
1646924400000,368.690,371.100,365.000,365.440,90385.20,1646927999999,33217829.45940,52092,42347.69,15563781.34370,0
1646928000000,365.370,367.710,362.760,366.190,82659.08,1646931599999,30203802.21840,48423,41826.15,15288974.64160,0
1646931600000,366.200,368.220,365.500,367.020,41309.60,1646935199999,15156158.19100,30503,21579.67,7918850.62780,0
1646935200000,367.110,368.620,366.230,368.150,28427.22,1646938799999,10437300.08260,22698,14175.97,5205172.67750,0
1646938800000,368.180,370.420,367.540,370.070,30861.24,1646942399999,11389275.18370,25219,13929.46,5140917.76240,0
1646942400000,370.050,372.080,368.800,371.310,28469.12,1646945999999,10542835.62480,26542,13491.81,4998205.03900,0
1646946000000,371.320,371.830,369.830,370.140,22168.35,1646949599999,8219814.98110,23211,9465.60,3510591.71980,0
1646949600000,370.120,372.400,368.030,372.040,25612.11,1646953199999,9485936.42440,21664,12869.10,4768655.73450,0
1646953200000,372.000,372.780,370.360,371.770,20464.35,1646956799999,7610002.45900,21832,9574.17,3560329.12340,0
1646956800000,371.750,372.600,368.600,370.730,30666.60,1646960399999,11363212.97450,22635,13999.35,5187854.72430,0
1646960400000,370.730,370.940,366.310,367.930,39033.12,1646963999999,14368885.75910,25763,17823.72,6561571.06240,0
1646964000000,367.940,368.470,364.440,365.150,41097.74,1646967599999,15041630.54830,28246,20271.04,7419824.69970,0
1646967600000,365.140,369.350,364.820,368.690,32768.60,1646971199999,12041217.31140,20932,18231.09,6699651.19290,0
1646971200000,368.700,368.910,365.670,365.950,19232.45,1646974799999,7061571.24910,18827,10100.00,3708165.50680,0
1646974800000,366.010,370.110,365.570,369.850,29785.41,1646978399999,10965439.43530,25710,15936.68,5869488.84230,0
1646978400000,369.850,372.370,369.410,371.810,38536.41,1646981999999,14294304.79160,25510,19617.62,7275961.33320,0
1646982000000,371.800,374.350,371.560,372.860,47359.98,1646985599999,17673693.48233,31856,25553.30,9535948.19523,0
1646985600000,372.860,373.840,371.220,372.280,34349.26,1646989199999,12797838.88500,27813,14041.27,5232310.16170,0
1646989200000,372.290,373.890,371.610,372.250,30717.74,1646992799999,11456499.16110,25493,15604.94,5821143.82470,0
1646992800000,372.270,373.250,371.910,372.220,15144.30,1646996399999,5641594.78100,20416,7847.81,2923708.83940,0
1646996400000,372.210,379.000,370.350,377.150,114980.77,1646999999999,43200574.28580,57635,58285.67,21893371.97340,0
1647000000000,377.110,379.810,375.200,376.120,69525.06,1647003599999,26246026.73790,43811,31441.72,11871934.75180,0
1647003600000,376.120,376.420,372.620,373.870,50309.66,1647007199999,18843437.60290,37697,24567.40,9202281.22200,0
1647007200000,373.880,375.500,373.040,373.790,31436.70,1647010799999,11769629.49990,23620,16121.01,6036234.05940,0
1647010800000,373.780,373.810,370.360,372.580,59809.57,1647014399999,22272151.51190,37026,29051.33,10820766.74080,0
1647014400000,372.650,372.650,369.460,371.150,50309.19,1647017999999,18644711.88560,33063,24513.41,9086117.38680,0
1647018000000,371.150,372.750,369.530,372.530,33019.38,1647021599999,12258832.37600,19555,17071.88,6341016.52640,0
1647021600000,372.500,372.880,370.370,370.680,21916.99,1647025199999,8151187.92000,16315,10441.51,3884286.52770,0
1647025200000,370.680,371.760,369.640,370.580,21020.00,1647028799999,7794353.13190,14928,9970.72,3698364.28350,0
1647028800000,370.610,372.670,368.320,369.040,35135.85,1647032399999,13018344.99100,25744,16455.58,6098427.99330,0
1647032400000,369.030,374.100,368.250,372.910,33666.24,1647035999999,12515452.39250,26562,17497.08,6504885.55650,0
1647036000000,372.900,374.770,372.100,373.270,21932.40,1647039599999,8187932.32460,16944,9296.21,3471446.26150,0
1647039600000,373.260,374.310,371.600,371.800,20003.27,1647043199999,7461010.39340,17597,10765.49,4016200.85880,0
1647043200000,371.790,375.800,371.360,375.330,27611.85,1647046799999,10330803.86130,21128,14001.65,5240281.92520,0
1647046800000,375.340,377.000,374.630,376.490,29987.01,1647050399999,11275973.82620,20724,16184.37,6086928.52980,0
1647050400000,376.490,377.380,374.400,374.820,23874.94,1647053999999,8973732.55100,17630,10739.31,4036630.99600,0
1647054000000,374.820,376.420,373.150,373.510,17432.91,1647057599999,6531363.72560,18265,7388.15,2769047.25860,0
1647057600000,373.540,376.110,372.330,374.500,22908.00,1647061199999,8576166.17940,18513,12297.79,4605018.02470,0
1647061200000,374.510,375.030,370.650,374.480,51468.26,1647064799999,19178274.37740,31355,18454.18,6879856.90120,0
1647064800000,374.440,375.220,373.540,373.680,14722.22,1647068399999,5511564.07410,14813,7941.02,2973194.40360,0
1647068400000,373.700,375.530,373.030,375.300,18405.09,1647071999999,6892695.83490,22057,10680.78,3999459.73200,0
1647072000000,375.300,376.770,373.700,376.350,26724.35,1647075599999,10029751.16800,26402,13027.72,4890180.72530,0
1647075600000,376.350,378.570,376.010,378.100,34112.31,1647079199999,12866878.21180,26040,17225.95,6498398.00470,0
1647079200000,378.110,378.350,376.200,377.310,23190.35,1647082799999,8748847.17670,24875,10050.07,3791339.29580,0
1647082800000,377.300,378.320,375.300,376.000,25116.18,1647086399999,9459485.56930,23266,12730.66,4794976.46090,0
1647086400000,376.010,378.210,375.460,377.860,22950.32,1647089999999,8648335.49610,20469,11778.43,4438430.32010,0
1647090000000,377.910,378.920,376.030,376.410,26312.17,1647093599999,9931930.82370,22997,13233.52,4997028.26290,0
1647093600000,376.400,377.130,374.220,375.690,31699.91,1647097199999,11908619.66690,24132,15107.20,5675206.31210,0
1647097200000,375.690,377.350,375.010,376.800,18835.37,1647100799999,7087784.83780,17125,8321.70,3131797.68310,0
1647100800000,376.810,377.850,376.050,377.730,17926.66,1647104399999,6755668.88750,16186,8508.59,3206855.09020,0
1647104400000,377.740,379.130,376.310,376.620,34543.27,1647107999999,13051556.72700,22739,18332.50,6927014.59710,0
1647108000000,376.630,377.190,375.530,376.320,15090.18,1647111599999,5680817.42860,15793,6881.52,2590802.04770,0
1647111600000,376.270,376.900,375.750,376.080,11377.90,1647115199999,4281849.49540,13699,4869.88,1832537.85480,0
1647115200000,376.080,376.720,375.500,376.380,12158.21,1647118799999,4574369.15270,13426,6378.81,2400001.49890,0
1647118800000,376.350,376.440,374.470,374.660,16945.45,1647122399999,6360569.01870,16447,7021.69,2635388.62930,0
1647122400000,374.670,375.590,374.240,374.800,12853.03,1647125999999,4818655.67390,14024,6187.11,2319384.91550,0
1647126000000,374.800,374.880,371.500,372.130,26636.53,1647129599999,9946422.91720,17569,11420.38,4265209.22220,0
1647129600000,372.130,374.700,371.140,373.020,29793.83,1647133199999,11108791.37880,20887,13642.56,5086490.06270,0
1647133200000,373.020,376.870,373.010,374.710,24017.58,1647136799999,9012658.66090,17551,12537.49,4704227.32680,0
1647136800000,374.670,376.410,374.540,375.400,10218.21,1647140399999,3838230.45170,13337,5282.28,1984278.54380,0
1647140400000,375.390,376.160,375.180,375.920,16037.13,1647143999999,6025408.50690,18226,7298.95,2742574.72040,0
1647144000000,375.930,376.990,374.880,374.970,18611.42,1647147599999,6998012.02820,16457,7571.01,2847077.82270,0
1647147600000,374.970,375.600,374.600,374.990,10754.63,1647151199999,4034785.69270,11837,4793.42,1798525.71730,0
1647151200000,374.990,375.390,374.340,375.210,11184.28,1647154799999,4193227.14430,14054,5989.18,2245535.30730,0
1647154800000,375.240,375.720,374.090,374.470,14265.62,1647158399999,5350498.16330,14128,6338.14,2377241.68070,0
1647158400000,374.460,374.540,371.550,371.970,30824.46,1647161999999,11496935.34430,20394,12098.65,4513066.93630,0
1647162000000,371.970,372.380,370.280,371.140,32863.52,1647165599999,12205209.25860,25004,14550.68,5405439.79770,0
1647165600000,371.160,372.000,370.800,371.830,18061.87,1647169199999,6709197.38280,18574,9285.26,3449185.98120,0
1647169200000,371.830,372.960,369.990,370.760,29678.89,1647172799999,11022008.23710,23351,14686.51,5456510.78990,0
1647172800000,370.760,371.590,367.770,368.430,51511.59,1647176399999,19008907.22420,32125,22772.72,8403923.04170,0
1647176400000,368.450,372.760,368.020,370.920,74120.11,1647179999999,27494667.27270,33520,31490.01,11678321.90230,0
1647180000000,370.920,372.130,370.540,370.540,26051.44,1647183599999,9673339.49340,20013,12006.88,4458367.81520,0
1647183600000,370.550,372.450,370.310,370.620,31098.28,1647187199999,11555737.56470,21816,14602.37,5426467.58730,0
1647187200000,370.630,371.940,370.210,371.430,17941.03,1647190799999,6658444.23700,15707,9051.07,3359222.73650,0
1647190800000,371.430,372.360,370.580,371.550,17669.04,1647194399999,6563260.61220,17294,8524.64,3166848.23330,0
1647194400000,371.550,373.420,371.350,372.810,17429.59,1647197999999,6490253.53170,15872,9411.82,3505109.30420,0
1647198000000,372.810,373.290,370.730,370.930,16323.51,1647201599999,6073706.04310,15555,6388.31,2376723.26150,0
1647201600000,370.900,371.040,368.840,369.530,28649.49,1647205199999,10600314.96900,23066,13369.16,4946605.20500,0
1647205200000,369.540,371.000,368.640,370.410,12638.76,1647208799999,4679546.70880,15244,6501.09,2407297.09300,0
1647208800000,370.420,371.130,361.010,361.740,93408.91,1647212399999,34096387.86410,45263,40209.63,14674399.93910,0
1647212400000,361.700,362.850,359.530,361.060,83252.36,1647215999999,30069235.18907,41303,39116.81,14132498.71550,0
1647216000000,361.060,362.720,359.050,362.360,52490.81,1647219599999,18946555.57530,27332,25211.81,9101796.31960,0
1647219600000,362.390,364.940,362.030,363.640,40301.05,1647223199999,14646911.40600,22858,19118.20,6948424.64890,0
1647223200000,363.620,364.670,362.880,363.800,24500.32,1647226799999,8915547.41320,18077,11088.77,4035525.33550,0
1647226800000,363.810,365.110,362.800,364.780,20590.46,1647230399999,7492628.07590,14112,10850.15,3948597.41800,0
1647230400000,364.810,371.680,364.580,368.440,82634.66,1647233999999,30495216.44460,37730,39391.92,14527866.48120,0
1647234000000,368.430,369.210,367.080,367.350,24073.03,1647237599999,8859484.07320,16290,12177.52,4482750.15290,0
1647237600000,367.350,369.340,367.230,367.920,21813.49,1647241199999,8029831.59550,15431,9853.77,3627392.23500,0
1647241200000,367.920,370.200,367.750,369.390,29990.03,1647244799999,11063486.70950,22047,14333.63,5287847.50010,0
1647244800000,369.350,370.880,369.140,370.030,30339.82,1647248399999,11223527.10310,20701,16484.23,6098656.30770,0
1647248400000,370.040,371.350,369.470,369.960,23700.51,1647251999999,8776547.43350,20779,11880.33,4399521.31320,0
1647252000000,369.990,370.630,368.730,369.540,23016.56,1647255599999,8508222.71000,17654,11764.73,4350089.50850,0
1647255600000,369.540,369.770,368.010,368.350,21562.78,1647259199999,7951133.10460,15267,10584.03,3902803.66010,0
1647259200000,368.280,369.100,366.500,367.800,28990.90,1647262799999,10658765.67510,21056,13692.71,5035429.94340,0
1647262800000,367.800,369.940,366.410,368.460,45927.06,1647266399999,16907929.49240,24486,22504.94,8287395.48330,0
1647266400000,368.450,369.690,367.090,369.130,30817.12,1647269999999,11355017.74340,20358,15275.27,5628721.56720,0
1647270000000,369.120,370.200,367.020,368.080,27722.62,1647273599999,10220496.34590,15848,13623.28,5022298.36700,0
1647273600000,368.080,368.880,367.070,367.070,22579.13,1647277199999,8307985.50390,15684,11877.43,4370259.62960,0
1647277200000,367.070,367.250,364.600,365.900,43876.81,1647280799999,16049696.78450,23013,21618.57,7907747.60870,0
1647280800000,365.910,366.220,363.420,365.130,36356.26,1647284399999,13261439.76140,19824,17953.09,6548731.30910,0
1647284400000,365.140,365.880,364.310,365.520,22341.25,1647287999999,8157239.49750,14630,10332.96,3772868.92060,0
1647288000000,365.610,366.450,364.570,364.960,19540.80,1647291599999,7145585.64630,11832,9060.46,3312976.86980,0
1647291600000,364.960,366.270,364.430,366.030,14613.07,1647295199999,5338061.76090,9861,7150.98,2612201.22200,0
1647295200000,366.030,371.650,365.690,369.310,53468.91,1647298799999,19718204.52830,27351,28490.49,10509311.39030,0
1647298800000,369.320,374.000,369.310,373.270,68769.52,1647302399999,25618547.13673,36393,36599.77,13638208.25743,0
1647302400000,373.280,374.710,371.500,372.720,41383.64,1647305999999,15437300.01330,23713,19273.03,7190524.12870,0
1647306000000,372.720,373.050,367.720,368.040,52732.80,1647309599999,19478049.84990,31282,24548.75,9068056.71110,0
1647309600000,368.040,369.680,367.810,368.540,26410.28,1647313199999,9736493.16360,13501,12882.93,4749353.76930,0
1647313200000,368.540,369.260,366.210,366.900,31131.50,1647316799999,11442954.27260,16309,14266.81,5244369.65580,0
1647316800000,366.910,367.490,366.360,366.690,18098.46,1647320399999,6641134.84710,11964,7706.29,2828206.48380,0
1647320400000,366.700,366.840,365.550,366.360,17836.11,1647323999999,6530391.11690,13404,8169.12,2991078.19540,0
1647324000000,366.360,367.790,365.900,366.320,24611.92,1647327599999,9032339.88770,17861,12868.82,4723532.23380,0
1647327600000,366.320,366.330,361.350,364.000,52844.17,1647331199999,19214925.15790,31617,20104.62,7309485.68740,0
1647331200000,364.010,364.010,362.300,363.280,20416.51,1647334799999,7414900.48980,20622,10037.35,3645320.74790,0
1647334800000,363.290,364.810,362.000,364.190,28760.49,1647338399999,10459124.54850,19817,13448.05,4891069.24950,0
1647338400000,364.200,365.550,364.110,365.180,22594.25,1647341999999,8243231.74780,18821,11604.81,4234043.14560,0
1647342000000,365.180,365.960,364.230,365.000,19968.05,1647345599999,7292898.99560,14773,7466.32,2727059.04220,0
1647345600000,365.010,366.700,364.430,366.560,20434.57,1647349199999,7476979.67720,16226,9995.78,3657497.81860,0
1647349200000,366.560,366.700,363.260,365.360,31649.75,1647352799999,11552650.30050,21464,14837.07,5416234.76050,0
1647352800000,365.350,368.820,364.840,367.820,44068.09,1647356399999,16184374.48880,28683,23019.79,8454588.01140,0
1647356400000,367.830,370.170,367.470,368.290,41285.31,1647359999999,15231942.79020,23887,19508.64,7198010.82700,0
1647360000000,368.270,372.220,367.340,370.220,49146.50,1647363599999,18185092.94560,26559,25968.95,9609985.99860,0
1647363600000,370.230,370.840,369.000,370.640,23567.78,1647367199999,8719402.23150,18784,12134.75,4490225.14490,0
1647367200000,370.650,372.620,369.940,371.810,24783.12,1647370799999,9193625.14770,15650,12145.98,4506411.57210,0
1647370800000,371.810,373.990,371.780,373.170,42404.35,1647374399999,15820372.79973,28832,21712.34,8101158.86493,0
1647374400000,373.160,374.460,370.900,371.370,33123.12,1647377999999,12332061.42070,18928,15472.03,5760587.71490,0
1647378000000,371.380,373.050,370.580,372.790,15456.26,1647381599999,5744195.42060,12407,7948.36,2954531.60620,0
1647381600000,372.810,374.110,371.040,371.830,21822.19,1647385199999,8127426.47910,12880,9988.64,3720289.56610,0
1647385200000,371.840,373.290,369.910,371.510,36024.06,1647388799999,13381028.53850,16237,16150.44,6001217.68460,0
1647388800000,371.510,372.760,370.330,370.980,20290.20,1647392399999,7537266.58990,12696,9262.40,3440891.05450,0
1647392400000,370.980,375.240,370.320,373.980,31047.11,1647395999999,11585503.74380,17292,16136.44,6023537.76730,0
1647396000000,373.970,383.180,373.890,379.280,145133.97,1647399599999,55154684.58226,66030,79660.44,30265374.86406,0
1647399600000,379.280,379.820,369.170,370.420,98229.28,1647403199999,36678708.55413,49663,45133.19,16844516.10970,0
1647403200000,370.410,370.850,367.600,368.900,37814.64,1647406799999,13962141.86610,22696,20171.66,7450256.63070,0
1647406800000,368.890,370.660,368.020,369.960,22048.54,1647410399999,8139903.27050,14036,11833.65,4368517.46420,0
1647410400000,369.960,373.130,369.630,372.970,33544.10,1647413999999,12460365.17310,19508,17527.37,6513118.69930,0
1647414000000,372.960,373.050,371.000,372.340,22908.38,1647417599999,8521015.26050,16478,9736.54,3621159.56610,0
1647417600000,372.330,377.700,372.000,376.860,57619.62,1647421199999,21619987.96050,29717,29110.32,10923609.27380,0
1647421200000,376.900,379.280,376.240,377.720,54460.56,1647424799999,20582938.97470,30107,27526.40,10405281.61540,0
1647424800000,377.800,379.290,376.020,377.000,27340.08,1647428399999,10324421.15110,24421,14245.31,5379887.17510,0
1647428400000,377.000,378.970,376.210,377.440,21622.76,1647431999999,8165778.15590,18095,11576.09,4371910.56900,0
1647432000000,377.450,378.380,375.660,375.760,23581.78,1647435599999,8884869.72550,18848,10346.38,3898935.38110,0
1647435600000,375.760,377.440,374.800,377.250,25758.97,1647439199999,9687857.30730,20665,13287.78,4997968.51130,0
1647439200000,377.280,381.000,376.120,379.160,65125.91,1647442799999,24683577.53246,39518,31926.43,12100625.40596,0
1647442800000,379.160,379.870,377.780,378.350,22511.47,1647446399999,8525512.86960,14310,11145.05,4220900.10720,0
1647446400000,378.350,379.690,374.950,376.490,44606.32,1647449999999,16807652.08990,23122,20778.31,7829588.90130,0
1647450000000,376.490,378.930,375.170,377.480,28551.25,1647453599999,10770281.90560,17146,13464.61,5079319.17020,0
1647453600000,377.480,377.960,371.450,376.110,101824.60,1647457199999,38154993.75163,53609,47236.92,17700862.66760,0
1647457200000,376.110,383.750,375.330,383.110,76286.48,1647460799999,29066935.88296,42129,39433.19,15027972.79836,0
1647460800000,383.120,386.150,382.520,385.790,57206.51,1647464399999,22018424.59050,36120,29661.64,11415112.58520,0
1647464400000,385.780,386.600,383.780,384.400,24511.23,1647467999999,9436470.24400,18265,12080.16,4650963.86090,0
1647468000000,384.400,384.910,382.460,382.870,20250.60,1647471599999,7768075.93440,16625,9840.81,3774566.49080,0
1647471600000,382.870,385.910,382.230,385.250,25102.27,1647475199999,9646940.19470,15873,13614.27,5231433.73330,0
1647475200000,385.240,386.310,382.780,384.130,27438.87,1647478799999,10547819.20870,21962,14359.09,5521162.83600,0
1647478800000,384.120,385.720,381.580,384.780,26373.99,1647482399999,10115237.51790,16193,13485.46,5172847.40940,0
1647482400000,384.770,385.810,382.650,384.080,18738.25,1647485999999,7194529.10140,13644,8785.16,3373297.63950,0
1647486000000,384.080,384.170,382.750,383.350,18497.59,1647489599999,7092592.29050,14609,8202.79,3145418.97960,0
1647489600000,383.350,387.280,382.520,387.030,26643.91,1647493199999,10254985.97529,18322,14737.10,5674748.62569,0
1647493200000,387.030,388.480,385.630,385.930,52675.35,1647496799999,20393348.84390,26851,26664.56,10325648.51190,0
1647496800000,385.930,387.090,383.430,385.290,38709.51,1647500399999,14912664.91860,19088,18970.67,7310158.80870,0
1647500400000,385.280,385.770,383.250,384.600,27090.49,1647503999999,10417306.38350,24960,12143.47,4669543.31100,0
1647504000000,384.590,385.280,384.020,384.920,18372.84,1647507599999,7067935.41170,17326,7333.56,2821455.59730,0
1647507600000,384.920,385.770,384.010,385.240,15591.92,1647511199999,6002426.12560,18379,7621.52,2934393.79770,0
1647511200000,385.250,385.250,382.620,384.380,30158.81,1647514799999,11569085.18770,21147,14963.70,5740169.24800,0
1647514800000,384.350,384.990,383.260,384.790,16674.94,1647518399999,6406174.12360,12049,7491.66,2878419.50180,0
1647518400000,384.790,393.640,384.420,391.140,166182.09,1647521999999,64852075.73940,64981,90932.35,35482139.97540,0
1647522000000,391.170,393.490,389.390,390.530,67956.85,1647525599999,26578371.03600,32821,31225.91,12212626.54290,0
1647525600000,390.520,391.790,386.270,387.020,58187.94,1647529199999,22640543.24900,29898,25630.46,9968976.05000,0
1647529200000,387.100,388.800,386.740,387.460,35545.94,1647532799999,13786827.91020,19875,16447.87,6379875.44570,0
1647532800000,387.460,389.300,386.700,387.790,30754.17,1647536399999,11931832.21940,17188,15159.12,5882221.25680,0
1647536400000,387.780,388.750,385.740,388.450,25895.76,1647539999999,10031598.12310,17257,11903.53,4610982.98800,0
1647540000000,388.440,389.080,387.500,388.090,14110.08,1647543599999,5479296.45990,12295,6484.62,2518175.15780,0
1647543600000,388.090,389.870,388.010,389.410,17338.35,1647547199999,6744020.27750,13856,9827.68,3822382.58000,0
1647547200000,389.440,389.470,386.980,387.340,19315.52,1647550799999,7490304.42400,13472,10467.00,4058390.00090,0
1647550800000,387.340,389.730,387.030,389.720,14645.93,1647554399999,5687330.56970,13243,8154.70,3167180.91840,0
1647554400000,389.730,391.370,389.070,391.310,20011.09,1647557999999,7806968.75520,14511,9651.89,3766622.83390,0
1647558000000,391.270,392.000,390.060,391.740,19722.51,1647561599999,7713217.22870,14614,9010.93,3524330.70560,0
1647561600000,391.750,392.460,386.030,386.500,46859.75,1647565199999,18252001.81960,25414,21386.67,8333356.72880,0
1647565200000,386.500,387.820,385.600,387.680,26007.56,1647568799999,10059506.51700,16502,13726.63,5309548.15570,0
1647568800000,387.650,387.770,384.560,384.860,32630.20,1647572399999,12579335.75520,17406,13866.51,5343867.05570,0
1647572400000,384.870,385.650,383.710,384.810,21842.51,1647575999999,8400001.14630,13340,10573.76,4067072.22550,0
1647576000000,384.810,386.160,383.940,385.630,18977.70,1647579599999,7309084.73760,11871,9276.33,3572283.83690,0
1647579600000,385.630,387.680,385.560,387.330,26492.58,1647583199999,10239720.86900,14980,13802.80,5334951.77980,0
1647583200000,387.330,388.500,386.880,387.400,19261.28,1647586799999,7470859.90260,13005,9614.51,3729352.82330,0
1647586800000,387.400,387.830,386.210,386.760,20337.16,1647590399999,7868888.16660,12947,10498.52,4062379.14780,0
1647590400000,386.800,389.540,386.260,387.940,38015.97,1647593999999,14756407.70480,20245,17988.34,6983207.61360,0
1647594000000,387.930,388.780,385.470,385.900,29274.62,1647597599999,11325006.34490,18605,14127.62,5465472.10390,0
1647597600000,385.860,387.580,384.900,385.330,30972.35,1647601199999,11969244.66540,18807,16450.55,6357397.58830,0
1647601200000,385.250,386.020,384.010,385.610,29180.17,1647604799999,11235857.77720,14398,14317.45,5513349.27920,0
1647604800000,385.610,387.360,384.960,386.200,25574.25,1647608399999,9875598.30610,17698,14081.12,5437752.10160,0
1647608400000,386.200,388.300,385.160,388.230,32484.30,1647611999999,12568378.70540,19837,18600.67,7197268.05380,0
1647612000000,388.240,390.150,387.600,389.370,54003.26,1647615599999,21001381.49350,28175,27674.92,10764475.19010,0
1647615600000,389.400,394.530,389.180,393.020,68375.44,1647619199999,26771536.17832,37233,37148.83,14545035.70122,0
1647619200000,393.060,397.310,393.060,394.730,118761.91,1647622799999,46957149.00010,48996,55196.99,21825529.34410,0
1647622800000,394.720,398.120,394.370,396.860,44979.28,1647626399999,17835197.20410,27907,25309.40,10036820.62140,0
1647626400000,396.850,398.260,395.290,395.770,30446.03,1647629999999,12076927.74370,22011,16009.30,6351365.97610,0
1647630000000,395.770,399.720,395.230,399.100,39027.04,1647633599999,15507182.16260,22690,24649.01,9798593.41820,0
1647633600000,399.110,400.300,396.770,396.800,40180.65,1647637199999,16012152.63780,26277,20464.87,8158761.18330,0
1647637200000,396.800,398.000,395.730,396.810,19451.46,1647640799999,7714603.50920,15555,9906.97,3930014.33520,0
1647640800000,396.760,397.530,395.380,395.500,13664.94,1647644399999,5415103.32160,12958,5957.14,2361085.16700,0
1647644400000,395.510,397.730,395.510,396.900,17135.29,1647647999999,6802852.14620,12345,7084.99,2812376.98620,0
1647648000000,396.910,399.830,396.700,399.580,27947.07,1647651599999,11137940.57080,17937,15389.02,6133601.95570,0
1647651600000,399.570,400.690,397.800,399.750,36496.17,1647655199999,14571744.00415,20668,22645.65,9043372.01595,0
1647655200000,399.760,399.810,397.850,398.940,17996.64,1647658799999,7175481.76950,13684,6846.33,2729714.38530,0
1647658800000,398.940,399.630,395.810,398.170,22536.43,1647662399999,8960235.65310,17872,10627.42,4226278.01150,0
1647662400000,398.140,398.780,396.890,397.440,20244.61,1647665999999,8058216.55410,10829,10112.89,4025870.33680,0
1647666000000,397.420,398.020,396.590,397.150,11201.55,1647669599999,4450277.76370,9281,5170.56,2054136.65270,0
1647669600000,397.150,398.070,396.770,397.270,8967.80,1647673199999,3563998.85020,9079,4673.72,1857619.36920,0
1647673200000,397.260,397.260,395.010,395.390,27547.60,1647676799999,10912355.71810,15738,10737.02,4253138.32060,0
1647676800000,395.410,396.900,394.670,396.810,17729.04,1647680399999,7017956.01210,13029,8211.37,3250792.26350,0
1647680400000,396.810,399.200,396.440,399.060,28390.25,1647683999999,11306635.43780,19379,14103.84,5617512.21120,0
1647684000000,399.070,399.490,397.550,398.750,19551.96,1647687599999,7793855.67700,13034,8484.77,3383046.08070,0
1647687600000,398.760,402.800,397.980,401.040,54852.95,1647691199999,21994830.99890,30668,32006.46,12834350.04100,0
1647691200000,401.040,404.500,400.250,404.160,48709.82,1647694799999,19639336.58640,27674,24780.32,9990997.32250,0
1647694800000,404.170,406.180,401.580,402.900,57078.63,1647698399999,23075085.49160,34317,28508.69,11526657.42630,0
1647698400000,402.900,405.000,402.080,404.840,27605.11,1647701999999,11143331.32830,19228,14524.86,5863195.39100,0
1647702000000,404.840,405.530,403.000,403.100,36366.87,1647705599999,14693632.60150,24535,17069.63,6897977.23490,0
1647705600000,403.100,406.390,402.240,404.600,51204.43,1647709199999,20708040.60980,29987,24159.67,9771300.08870,0
1647709200000,404.630,404.800,401.700,402.260,33848.82,1647712799999,13639110.67960,20089,13867.69,5588422.76610,0
1647712800000,402.250,402.290,400.680,401.630,26598.29,1647716399999,10676823.52740,16764,14618.90,5868584.45480,0
1647716400000,401.630,401.970,398.700,399.190,33030.57,1647719999999,13207679.35810,19376,14361.23,5743470.92240,0
1647720000000,399.190,400.990,396.780,400.250,34478.84,1647723599999,13759137.24550,21396,16461.63,6571359.79330,0
1647723600000,400.250,402.540,400.060,400.630,20643.58,1647727199999,8290214.86550,15374,10381.33,4169667.18900,0
1647727200000,400.630,400.630,395.600,398.930,44746.46,1647730799999,17796802.95370,27122,20694.86,8228166.80460,0
1647730800000,398.920,400.500,397.770,399.710,19169.20,1647734399999,7657063.06260,17028,8921.74,3564147.24080,0
1647734400000,399.700,400.870,396.030,398.180,28481.07,1647737999999,11341724.48180,20962,13812.04,5498628.83340,0
1647738000000,398.160,398.470,393.090,395.530,45223.31,1647741599999,17858132.43362,26688,20315.19,8020430.64150,0
1647741600000,395.480,396.420,394.040,395.840,25024.06,1647745199999,9891102.13280,19789,12884.37,5091905.01860,0
1647745200000,395.840,397.490,395.200,396.350,18581.07,1647748799999,7369030.82310,16048,8620.63,3418679.93170,0
1647748800000,396.410,398.090,395.730,396.360,20703.00,1647752399999,8216224.51120,14495,11262.21,4469397.20640,0
1647752400000,396.360,397.160,395.000,396.070,13218.02,1647755999999,5235933.95300,14054,6676.61,2645290.58350,0
1647756000000,396.070,397.990,395.780,396.900,16136.22,1647759599999,6409500.32230,13291,7847.19,3116990.14610,0
1647759600000,396.900,398.290,396.390,397.050,14595.27,1647763199999,5799265.82340,16017,6979.55,2773059.57320,0
1647763200000,397.040,398.370,396.810,397.120,12034.82,1647766799999,4784783.67400,15020,5379.75,2138810.46790,0
1647766800000,397.140,397.320,392.620,395.610,41277.95,1647770399999,16296536.30590,27233,17730.70,6999477.58540,0
1647770400000,395.670,396.130,393.720,394.830,18461.12,1647773999999,7290082.43350,17131,7858.95,3103210.84240,0
1647774000000,394.820,395.420,392.500,392.980,20057.78,1647777599999,7902296.58150,16691,7991.02,3149073.09580,0
1647777600000,392.980,393.810,389.600,392.930,49925.56,1647781199999,19549836.90210,33046,23864.14,9346046.27530,0
1647781200000,392.940,393.430,390.840,391.070,26687.33,1647784799999,10457417.98010,17869,13717.51,5375162.80490,0
1647784800000,391.070,393.180,390.360,391.440,25758.31,1647788399999,10091345.54030,21128,13918.68,5453031.36940,0
1647788400000,391.450,392.870,390.010,390.180,26361.63,1647791999999,10312522.66710,17188,12924.97,5057985.15100,0
1647792000000,390.180,393.140,389.020,390.820,39869.25,1647795599999,15588178.75110,22445,21213.06,8296429.81770,0
1647795600000,390.830,391.690,386.220,387.710,44774.16,1647799199999,17391516.29389,28089,20214.61,7852299.82410,0
1647799200000,387.710,388.900,386.550,388.760,19450.70,1647802799999,7549877.43080,14181,10060.16,3905096.55040,0
1647802800000,388.790,391.640,388.200,391.620,23779.10,1647806399999,9278010.61120,15306,11314.96,4413964.73910,0
1647806400000,391.620,394.230,389.800,390.670,36061.59,1647809999999,14143365.41752,21483,16358.94,6417030.29562,0
1647810000000,390.680,393.060,389.800,392.660,15917.53,1647813599999,6236200.40290,14035,8538.32,3344996.05240,0
1647813600000,392.660,393.150,390.600,393.020,17532.14,1647817199999,6869249.22090,13176,9718.13,3808020.59140,0
1647817200000,393.030,393.070,390.160,390.740,16401.92,1647820799999,6419538.84560,11539,7909.66,3096505.13090,0
1647820800000,390.740,391.500,388.750,390.930,25759.21,1647824399999,10046666.91460,17571,13370.49,5214184.17960,0
1647824400000,390.920,392.090,389.330,389.950,17844.31,1647827999999,6973480.84990,12092,8893.72,3476467.02970,0
1647828000000,389.990,391.410,385.140,388.220,57168.49,1647831599999,22156799.73269,28273,25955.62,10062152.78370,0
1647831600000,388.220,389.540,386.350,388.860,33969.23,1647835199999,13179962.50180,16611,16848.59,6538100.86390,0
1647835200000,388.860,389.740,387.880,388.940,14298.86,1647838799999,5558878.45780,11009,7700.26,2993758.72510,0
1647838800000,388.940,390.480,388.590,390.210,12886.16,1647842399999,5018480.91350,10003,6381.49,2485447.49790,0
1647842400000,390.220,391.600,389.350,390.580,22074.56,1647845999999,8623900.37930,16414,11389.26,4449800.42160,0
1647846000000,390.590,392.660,389.730,392.440,27887.86,1647849599999,10915672.52520,18773,13670.98,5352914.92790,0
1647849600000,392.390,395.000,391.690,391.990,39548.34,1647853199999,15559156.80452,20838,19734.21,7765249.05502,0
1647853200000,391.990,394.610,390.810,394.490,26363.40,1647856799999,10353358.74500,22982,14171.98,5566483.86840,0
1647856800000,394.500,395.910,394.000,394.390,32161.46,1647860399999,12699188.92230,25226,15262.47,6027261.87760,0
1647860400000,394.380,396.170,393.660,394.260,29419.89,1647863999999,11619753.38700,15356,13832.97,5463859.16590,0
1647864000000,394.240,394.800,391.400,393.850,38319.46,1647867599999,15064489.37630,24918,18839.59,7407785.30310,0
1647867600000,393.840,397.400,393.830,394.890,55431.99,1647871199999,21924814.54560,28135,27394.55,10837304.07100,0
1647871200000,394.900,397.030,393.150,396.940,46036.89,1647874799999,18169881.56900,31577,23495.01,9275139.78180,0
1647874800000,396.950,399.160,395.740,398.700,51231.43,1647878399999,20371746.97630,34595,26294.32,10456541.37380,0
1647878400000,398.690,398.890,394.520,394.720,47953.02,1647881999999,19028171.89490,31117,22455.70,8909265.21520,0
1647882000000,394.730,397.230,394.040,397.210,37184.48,1647885599999,14715540.91120,19585,18733.09,7413007.53620,0
1647885600000,397.210,397.820,396.060,396.160,17465.19,1647889199999,6933073.54960,12497,9267.00,3678866.32280,0
1647889200000,396.160,397.760,395.750,397.760,20997.03,1647892799999,8333849.33100,12706,12113.45,4807883.48140,0
1647892800000,397.760,397.840,396.510,396.510,12403.21,1647896399999,4928135.98320,10123,5449.58,2165259.52080,0
1647896400000,396.510,397.680,395.930,397.320,15619.27,1647899999999,6199082.69190,13573,7627.87,3027767.27820,0
1647900000000,397.390,397.920,396.500,396.540,12879.68,1647903599999,5115218.75590,11312,6245.04,2480456.07100,0
1647903600000,396.550,397.120,394.760,395.810,19944.46,1647907199999,7898812.14440,11701,9682.10,3834317.85590,0
1647907200000,395.820,397.200,394.780,396.860,18427.94,1647910799999,7295374.56070,13918,9164.77,3628256.64850,0
1647910800000,396.860,397.460,396.210,397.330,16849.99,1647914399999,6687842.20060,10663,8893.05,3529828.04660,0
1647914400000,397.340,402.300,396.890,400.610,93822.25,1647917999999,37562917.30275,37676,48853.33,19555441.02525,0
1647918000000,400.620,407.180,400.600,404.950,107478.12,1647921599999,43494484.59670,44418,59293.94,23992529.22340,0
1647921600000,404.960,409.780,404.960,407.990,122860.48,1647925199999,50129121.26608,47623,63153.72,25766049.11568,0
1647925200000,407.990,409.290,406.550,407.290,49876.08,1647928799999,20338614.84890,23478,22260.60,9079841.74420,0
1647928800000,407.290,407.470,402.510,403.910,55873.44,1647932399999,22598394.46380,27080,26438.63,10691934.60220,0
1647932400000,403.900,405.400,403.250,404.990,27257.16,1647935999999,11019202.65740,21101,15131.56,6118530.73350,0
1647936000000,405.000,406.360,402.890,405.970,41422.77,1647939599999,16761747.65190,20488,18577.75,7517701.06710,0
1647939600000,406.010,406.320,404.260,404.940,17259.67,1647943199999,6993896.18570,17515,6993.09,2833660.38660,0
1647943200000,404.930,406.800,404.340,406.130,23912.25,1647946799999,9706357.73360,18808,10348.45,4200384.21610,0
1647946800000,406.130,407.830,405.510,407.400,28363.67,1647950399999,11541084.17770,15549,13232.19,5385069.92110,0
1647950400000,407.400,407.780,405.170,406.360,22653.61,1647953999999,9199092.72300,18468,10555.11,4286469.90940,0
1647954000000,406.370,408.740,405.660,407.740,41199.34,1647957599999,16781638.96900,24429,22235.69,9057970.72490,0
1647957600000,407.750,410.000,406.970,407.280,54003.59,1647961199999,22070329.37330,30199,27654.00,11303810.57590,0
1647961200000,407.290,408.300,405.740,406.070,29040.06,1647964799999,11823259.66520,20157,13698.68,5578181.04940,0
1647964800000,406.060,407.020,404.710,405.500,30125.42,1647968399999,12224416.68370,19881,14748.83,5985448.80210,0
1647968400000,405.490,406.710,405.110,405.700,20718.71,1647971999999,8408759.69550,14180,10253.12,4161510.47580,0
1647972000000,405.700,405.750,403.760,404.270,18319.68,1647975599999,7409042.82070,14252,7957.17,3218088.51680,0
1647975600000,404.290,405.370,402.210,402.350,22309.00,1647979199999,9012000.60760,14136,9451.92,3819131.62750,0
1647979200000,402.350,405.850,402.000,405.340,22215.94,1647982799999,8979195.25750,14361,9854.26,3982812.40220,0
1647982800000,405.340,407.000,405.010,406.670,16520.82,1647986399999,6710753.06740,14613,7907.29,3212137.51380,0
1647986400000,406.680,406.970,405.050,406.010,18402.43,1647989999999,7471289.50220,12451,7487.73,3039558.19370,0
1647990000000,406.010,406.080,403.010,404.050,21883.96,1647993599999,8848818.95220,13064,10713.43,4331066.31720,0
1647993600000,404.040,406.500,403.690,404.910,24926.25,1647997199999,10094258.42390,16525,12730.32,5155719.13980,0
1647997200000,404.940,404.940,400.800,403.840,37880.78,1648000799999,15240359.39690,21067,17189.47,6914935.73260,0
1648000800000,403.790,405.700,403.200,403.230,23438.08,1648004399999,9480734.06300,14266,10745.46,4346660.94650,0
1648004400000,403.210,403.490,401.570,401.640,22305.58,1648007999999,8975180.58970,14700,10333.34,4158133.69810,0
1648008000000,401.630,402.760,398.560,399.940,45090.11,1648011599999,18038939.62325,22899,21004.13,8402655.70390,0
1648011600000,399.960,400.790,397.740,400.630,26185.43,1648015199999,10457635.82410,17232,11596.42,4632119.17510,0
1648015200000,400.620,404.210,400.220,401.550,49183.81,1648018799999,19788227.93630,22327,25651.68,10321862.54210,0
1648018800000,401.550,401.600,399.530,401.270,26115.79,1648022399999,10460210.89920,18691,10921.12,4374401.42120,0
1648022400000,401.260,402.840,399.850,402.120,23937.49,1648025999999,9614867.69430,15361,11212.51,4503360.25700,0
1648026000000,402.110,402.700,401.180,402.120,17843.92,1648029599999,7173436.15120,12013,7449.55,2994889.58390,0
1648029600000,402.120,402.680,401.010,401.530,17313.87,1648033199999,6961208.24130,10625,6636.41,2668178.07770,0
1648033200000,401.510,401.760,400.180,401.030,18184.22,1648036799999,7290069.03270,14675,8442.55,3384709.24570,0
1648036800000,401.030,403.750,399.630,403.740,36418.11,1648040399999,14628049.18520,19054,18969.17,7620555.87610,0
1648040400000,403.710,404.130,401.870,402.940,32891.74,1648043999999,13255788.18340,20852,15754.64,6349147.36920,0
1648044000000,402.940,406.200,402.580,405.980,47393.73,1648047599999,19176472.35590,31147,26587.84,10758314.63110,0
1648047600000,405.980,411.870,405.970,409.460,100098.57,1648051199999,40932019.85008,54568,54700.30,22373648.37728,0
1648051200000,409.450,410.910,407.300,408.000,53134.83,1648054799999,21726950.95020,33904,29466.40,12052922.79970,0
1648054800000,408.010,408.440,402.000,402.990,62292.94,1648058399999,25229194.24520,35941,26507.45,10737540.08870,0
1648058400000,402.980,404.500,402.070,402.250,35670.88,1648061999999,14383041.46550,22109,20016.74,8072007.75570,0
1648062000000,402.250,404.560,402.010,403.360,19097.76,1648065599999,7707354.36050,16365,9296.10,3751925.58790,0
1648065600000,403.370,405.200,403.180,404.900,15912.78,1648069199999,6434753.00730,10717,8841.20,3574774.08530,0
1648069200000,404.900,405.680,403.850,405.510,11317.40,1648072799999,4580196.46020,12307,5695.38,2305355.49490,0
1648072800000,405.510,407.000,405.000,406.440,15091.76,1648076399999,6131110.72710,12812,7282.27,2958397.91730,0
1648076400000,406.380,408.860,405.530,408.360,26506.40,1648079999999,10794947.88110,18923,13128.08,5347090.07990,0
1648080000000,408.350,412.490,408.180,410.680,86645.84,1648083599999,35574556.49130,40769,50903.74,20899100.45350,0
1648083600000,410.670,411.090,407.380,408.430,40511.78,1648087199999,16567653.83040,24493,17756.95,7260834.72770,0
1648087200000,408.430,409.620,407.570,409.430,20029.06,1648090799999,8186952.38930,17001,9409.05,3845849.48660,0
1648090800000,409.420,409.740,406.260,406.430,22640.89,1648094399999,9241559.43840,14717,9120.30,3723058.37880,0
1648094400000,406.430,408.350,406.160,407.790,21382.20,1648097999999,8707673.78660,13870,10945.76,4457194.36040,0
1648098000000,407.780,410.100,407.160,409.830,17640.96,1648101599999,7207967.40130,13203,9834.55,4018667.71070,0
1648101600000,409.830,413.540,409.500,411.600,52004.90,1648105199999,21413674.78080,29083,28838.37,11872009.18860,0
1648105200000,411.610,412.000,410.400,410.500,23586.06,1648108799999,9700578.33590,16077,12331.11,5071813.01290,0
1648108800000,410.500,412.900,409.550,411.430,36840.41,1648112399999,15139935.86080,19296,18773.40,7713452.50950,0
1648112400000,411.430,412.850,409.040,410.440,36263.32,1648115999999,14907672.80290,20434,15123.65,6218106.63670,0
1648116000000,410.450,410.850,409.100,410.160,23360.49,1648119599999,9577230.37800,17497,11922.35,4888003.34430,0
1648119600000,410.150,410.880,409.260,409.670,22455.65,1648123199999,9205708.72370,14142,9535.70,3909571.57160,0
1648123200000,409.670,411.360,406.290,407.330,49203.51,1648126799999,20104477.02110,26442,21691.45,8863788.71680,0
1648126800000,407.370,408.550,404.880,408.220,43860.75,1648130399999,17850739.76240,29123,19352.29,7879176.79290,0
1648130400000,408.210,409.680,406.390,409.630,72246.17,1648133999999,29488994.23120,32903,37339.58,15240019.08320,0
1648134000000,409.630,415.710,408.840,414.110,126127.88,1648137599999,52049101.75671,61507,61876.39,25534513.70341,0
1648137600000,414.090,416.420,413.330,415.290,58930.99,1648141199999,24439775.33700,35832,31289.80,12978403.84320,0
1648141200000,415.280,416.550,413.270,413.520,37579.61,1648144799999,15599934.22200,24362,18182.08,7549503.58670,0
1648144800000,413.510,415.570,413.320,415.480,28004.93,1648148399999,11605879.29210,16076,17623.01,7303582.15730,0
1648148400000,415.480,415.570,414.030,414.260,18845.02,1648151999999,7817979.59090,14002,9921.40,4115870.45570,0
1648152000000,414.260,414.380,413.340,413.790,18047.26,1648155599999,7468283.69610,12774,11101.37,4594204.09770,0
1648155600000,413.780,414.300,412.610,414.180,17944.53,1648159199999,7414632.33360,13183,8862.44,3662676.67570,0
1648159200000,414.180,415.240,413.310,413.880,15723.37,1648162799999,6515781.52110,12124,7061.99,2926877.38270,0
1648162800000,413.800,414.520,412.950,414.080,12304.36,1648166399999,5090398.07400,11635,5905.50,2443506.39630,0
1648166400000,414.090,414.400,411.190,411.780,23499.29,1648169999999,9690867.91060,18251,10079.12,4156404.95120,0
1648170000000,411.780,415.870,411.500,414.740,32963.96,1648173599999,13655687.94990,18469,16980.40,7034201.46430,0
1648173600000,414.750,415.000,412.610,413.110,19342.43,1648177199999,7999300.62410,16224,8569.48,3544085.95930,0
1648177200000,413.160,413.750,412.430,413.490,20148.69,1648180799999,8322231.99250,12207,9221.82,3808856.22560,0
1648180800000,413.490,415.280,412.860,415.150,21406.99,1648184399999,8869480.58660,13215,9347.15,3873349.58510,0
1648184400000,415.120,415.170,413.830,414.460,14869.46,1648187999999,6162511.99120,11195,6623.80,2744961.83350,0
1648188000000,414.470,415.670,413.660,414.310,23403.20,1648191599999,9708103.87410,15263,11276.61,4678458.13540,0
1648191600000,414.310,415.260,412.200,412.400,31677.33,1648195199999,13106586.09120,15891,14199.95,5877273.39440,0
1648195200000,412.390,412.460,409.380,411.890,58140.88,1648198799999,23890379.37420,30380,25804.26,10602877.41010,0
1648198800000,411.900,414.470,411.410,414.040,24661.16,1648202399999,10185193.48980,17098,12599.24,5204040.55480,0
1648202400000,414.040,416.570,413.200,416.190,38058.73,1648205999999,15785267.03560,21999,20636.79,8562489.04950,0
1648206000000,416.180,419.490,416.170,418.910,77028.28,1648209599999,32182458.18840,41280,37499.36,15669853.02380,0
1648209600000,418.910,421.620,417.710,420.070,58678.21,1648213199999,24637777.36934,36747,32181.96,13514014.18054,0
1648213200000,420.060,421.480,419.320,420.630,39106.48,1648216799999,16442054.95250,22998,18709.43,7867344.04390,0
1648216800000,420.640,421.140,417.440,418.890,45437.32,1648220399999,19045970.90420,27986,23661.66,9918978.86840,0
1648220400000,418.920,419.050,411.860,413.110,95716.88,1648223999999,39694362.30171,47350,45719.41,18958697.89210,0
1648224000000,413.140,414.930,409.390,409.430,70380.40,1648227599999,29003323.83400,36467,33367.31,13755220.63370,0
1648227600000,409.400,410.370,405.310,409.160,83770.80,1648231199999,34168755.55558,41517,38247.50,15599811.83450,0
1648231200000,409.150,411.680,408.830,411.480,42532.39,1648234799999,17454964.18500,24972,18265.57,7495759.19680,0
1648234800000,411.480,411.530,408.200,410.600,24042.12,1648238399999,9852605.07630,18318,10086.67,4132343.52070,0
1648238400000,410.660,412.440,410.060,412.070,14725.49,1648241999999,6054891.59090,15522,7299.65,3002172.63580,0
1648242000000,412.060,412.860,410.660,412.780,12537.09,1648245599999,5162154.71800,11895,5587.74,2301126.34760,0
1648245600000,412.780,412.850,410.030,410.240,13609.96,1648249199999,5595484.07370,12427,5898.10,2424534.75800,0
1648249200000,410.230,411.180,409.670,410.150,12970.40,1648252799999,5324485.88130,11586,4691.69,1926077.89060,0
1648252800000,410.160,411.740,408.250,408.430,16900.41,1648256399999,6933860.93810,11881,6873.71,2820647.63650,0
1648256400000,408.420,409.650,407.230,409.130,14693.44,1648259999999,6000946.30950,13189,7576.85,3095237.64000,0
1648260000000,409.140,409.450,408.000,408.380,12834.43,1648263599999,5246185.48130,9854,5965.50,2438896.46600,0
1648263600000,408.370,409.980,407.830,409.860,10673.55,1648267199999,4366615.06100,10862,4822.39,1973294.44690,0
1648267200000,409.850,411.400,409.650,411.120,13578.42,1648270799999,5574061.48410,13098,6883.87,2826122.45360,0
1648270800000,411.120,412.320,410.350,412.010,17012.73,1648274399999,7000896.47890,13063,8273.05,3404538.11420,0
1648274400000,412.010,412.530,411.350,411.960,15851.45,1648277999999,6531736.26820,11538,6543.24,2696233.60790,0
1648278000000,411.960,413.390,410.660,412.920,26604.24,1648281599999,10960208.58190,19640,13673.43,5633070.14130,0
1648281600000,412.910,414.720,412.550,414.320,36808.93,1648285199999,15231610.37861,20540,19852.46,8214825.11911,0
1648285200000,414.330,415.990,414.200,415.170,29601.90,1648288799999,12283426.66150,19587,18366.45,7622967.54840,0
1648288800000,415.150,415.470,413.190,413.940,27654.47,1648292399999,11454101.84870,19277,11857.44,4911319.32940,0
1648292400000,413.950,415.240,413.510,414.110,19439.46,1648295999999,8057928.59070,13223,9670.62,4009018.93820,0
1648296000000,414.070,415.100,411.790,413.410,32140.95,1648299599999,13283029.65880,20555,16472.36,6809213.48570,0
1648299600000,413.420,414.210,411.350,411.580,19204.45,1648303199999,7921103.46680,14962,9799.24,4042207.63850,0
1648303200000,411.580,412.970,411.190,412.970,20617.17,1648306799999,8493347.75140,12922,12874.28,5304294.81160,0
1648306800000,412.970,414.360,412.530,413.020,26777.04,1648310399999,11067322.31070,16502,12088.59,4998164.33970,0
1648310400000,413.020,414.270,412.280,414.230,18615.35,1648313999999,7696491.84810,12091,10149.31,4196607.35260,0
1648314000000,414.230,414.790,412.550,412.900,23522.50,1648317599999,9730608.33390,13620,7474.77,3094018.59790,0
1648317600000,412.890,414.400,412.810,414.110,10210.62,1648321199999,4221615.62700,9112,5579.93,2307284.00470,0
1648321200000,414.110,414.400,413.280,414.170,9376.91,1648324799999,3881416.00400,8875,4358.72,1804356.85430,0
1648324800000,414.170,416.290,414.050,414.890,26033.73,1648328399999,10809715.09920,17599,13509.61,5610502.64660,0
1648328400000,414.880,415.150,413.410,415.130,15589.78,1648331999999,6458622.59600,11930,7475.28,3096749.22610,0
1648332000000,415.130,415.670,414.110,414.190,10309.69,1648335599999,4277971.07150,12793,3829.06,1588968.05990,0
1648335600000,414.200,416.260,414.130,415.640,12432.35,1648339199999,5163261.82090,8686,6388.87,2652963.02800,0
1648339200000,415.640,417.110,415.410,416.610,33345.63,1648342799999,13883636.45720,14648,14601.20,6079435.48990,0
1648342800000,416.610,417.460,416.230,417.340,24082.90,1648346399999,10042152.19230,11564,11830.92,4933179.69890,0
1648346400000,417.330,418.330,416.690,417.360,20779.76,1648349999999,8673555.89930,13803,9220.39,3849228.34020,0
1648350000000,417.350,417.410,415.410,415.880,13239.72,1648353599999,5510014.75510,9604,5514.25,2294833.41390,0
1648353600000,415.880,416.620,414.720,415.290,17361.89,1648357199999,7213976.50400,12000,8726.79,3626315.18480,0
1648357200000,415.290,416.530,415.180,416.080,9765.22,1648360799999,4062180.31710,8447,4295.86,1786979.70880,0
1648360800000,416.040,417.350,416.010,416.770,10719.44,1648364399999,4468054.61530,9842,5708.57,2379558.23170,0
1648364400000,416.770,417.100,416.420,417.070,10231.85,1648367999999,4264326.94280,11994,5201.36,2167814.53150,0
1648368000000,417.070,417.200,415.130,415.200,19497.32,1648371599999,8113320.96660,14608,8712.82,3626172.16160,0
1648371600000,415.200,416.220,414.370,414.590,15821.88,1648375199999,6572249.76370,12330,6806.44,2827542.41000,0
1648375200000,414.590,415.440,414.000,415.220,16632.49,1648378799999,6896100.97790,13793,9053.51,3753374.03520,0
1648378800000,415.210,415.850,414.880,414.930,14294.13,1648382399999,5937657.87070,9650,5264.30,2187084.61890,0
1648382400000,414.930,415.610,412.000,412.100,35739.10,1648385999999,14792322.51320,22884,16721.83,6923210.13010,0
1648386000000,412.110,414.130,411.400,413.900,27995.13,1648389599999,11559127.65230,20433,13165.73,5436811.37860,0
1648389600000,413.900,415.160,413.260,414.140,21758.10,1648393199999,9017125.22270,14789,9484.95,3931749.19780,0
1648393200000,414.130,419.840,413.460,416.790,82480.07,1648396799999,34444348.39700,42954,43953.28,18348413.00600,0
1648396800000,416.780,418.750,416.300,418.300,33877.95,1648400399999,14144916.59240,20926,16673.15,6962407.48110,0
1648400400000,418.310,418.470,417.000,417.780,17144.42,1648403999999,7158456.08610,13771,8584.94,3584506.78710,0
1648404000000,417.780,418.340,416.420,416.550,18283.72,1648407599999,7631510.76520,12602,6115.65,2552784.36810,0
1648407600000,416.550,417.890,416.460,417.680,10704.03,1648411199999,4466435.61660,13264,6239.52,2603271.54190,0
1648411200000,417.680,423.780,416.000,423.190,80979.76,1648414799999,34068209.97354,47389,43794.82,18425818.91374,0
1648414800000,423.190,427.340,421.580,426.720,64008.60,1648418399999,27190022.11930,44969,34260.50,14554252.10680,0
1648418400000,426.720,431.720,425.270,428.930,103195.92,1648421999999,44258778.44637,48436,57753.34,24784416.72197,0
1648422000000,428.930,430.850,428.320,430.490,39885.76,1648425599999,17135953.83180,22165,19040.83,8181885.50810,0
1648425600000,430.480,433.750,428.170,429.440,68726.92,1648429199999,29595288.05860,37748,33676.70,14506465.17860,0
1648429200000,429.430,430.650,428.220,428.900,27736.50,1648432799999,11909625.57440,17722,14677.87,6303936.11510,0
1648432800000,428.890,431.040,428.870,430.960,22713.03,1648436399999,9764541.24440,16527,13965.72,6004219.43750,0
1648436400000,430.960,431.990,430.350,431.930,22337.87,1648439999999,9633953.79960,15539,11264.33,4858447.03530,0
1648440000000,431.920,432.600,430.200,432.230,21766.11,1648443599999,9388316.44470,16986,11149.17,4809738.32580,0
1648443600000,432.240,437.440,432.000,436.330,68483.22,1648447199999,29785883.37440,36167,41677.90,18130406.67010,0
1648447200000,436.340,436.760,430.720,433.640,64205.56,1648450799999,27845849.33460,34995,27407.23,11892922.54440,0
1648450800000,433.630,435.110,430.350,431.540,39655.27,1648454399999,17157326.29420,23776,17360.27,7514406.34030,0
1648454400000,431.540,433.600,429.600,433.070,43110.95,1648457999999,18620127.64380,24890,21046.32,9091187.31950,0
1648458000000,433.070,436.130,432.170,435.730,39271.68,1648461599999,17047995.83770,20656,21914.04,9516871.41220,0
1648461600000,435.730,436.990,433.710,434.850,47272.15,1648465199999,20571036.26380,27653,20703.23,9011560.79080,0
1648465200000,434.840,436.740,434.150,435.550,32530.67,1648468799999,14170872.78100,19388,14880.46,6483444.95490,0
1648468800000,435.590,436.500,434.080,435.400,28578.59,1648472399999,12438274.36770,20868,11732.34,5107276.73440,0
1648472400000,435.410,441.130,435.370,441.010,88581.90,1648475999999,38841937.83443,42910,46516.22,20399740.57963,0
1648476000000,441.010,441.080,436.930,439.820,60061.20,1648479599999,26360594.99820,34217,29600.52,12991526.70470,0
1648479600000,439.830,440.410,436.630,436.660,51157.63,1648483199999,22441831.13730,26703,24522.16,10757756.21710,0
1648483200000,436.670,438.050,433.650,437.130,49132.04,1648486799999,21432680.18630,27010,23749.47,10361763.29610,0
1648486800000,437.130,438.630,435.260,438.040,23417.40,1648490399999,10230741.30690,16181,10671.39,4661716.51990,0
1648490400000,438.050,440.720,437.480,440.470,54353.97,1648493999999,23878642.65820,25148,28003.87,12305411.59960,0
1648494000000,440.480,440.600,436.300,438.490,41817.46,1648497599999,18359473.10910,23817,16289.82,7149393.77090,0
1648497600000,438.490,438.950,437.020,438.650,17254.18,1648501199999,7556575.58440,13626,9195.61,4027417.31220,0
1648501200000,438.650,439.320,432.120,434.570,45125.65,1648504799999,19630936.80930,28295,19725.18,8581810.06460,0
1648504800000,434.570,436.620,433.490,434.850,25859.67,1648508399999,11257463.02640,17802,14075.25,6126872.68630,0
1648508400000,434.850,435.870,427.550,430.430,62544.73,1648511999999,26970026.32740,34102,29564.90,12749307.11790,0
1648512000000,430.410,434.760,429.650,433.040,38141.67,1648515599999,16506246.84580,22042,19857.73,8593121.93470,0
1648515600000,433.040,435.130,432.030,434.290,22282.64,1648519199999,9662626.73830,18491,10086.07,4373288.27700,0
1648519200000,434.290,436.140,433.510,433.760,21468.75,1648522799999,9332906.49820,15296,10784.91,4688668.32940,0
1648522800000,433.750,434.140,432.260,432.670,18589.38,1648526399999,8053230.73470,12409,8556.38,3707217.24070,0
1648526400000,432.670,435.690,431.760,435.260,19695.83,1648529999999,8551904.86300,18307,9810.34,4260001.92600,0
1648530000000,435.270,436.390,434.810,435.430,20898.15,1648533599999,9104317.69940,13975,10795.69,4703388.99710,0
1648533600000,435.430,437.260,434.700,435.990,36852.17,1648537199999,16063709.77940,18565,16562.69,7219905.18040,0
1648537200000,435.990,436.230,434.280,434.680,17823.06,1648540799999,7758330.16840,17960,8576.47,3733625.45560,0
1648540800000,434.680,437.320,434.310,436.520,19169.67,1648544399999,8357829.95180,15358,9087.99,3962734.20500,0
1648544400000,436.540,439.010,436.310,437.980,44549.90,1648547999999,19502338.04990,22930,20825.39,9119257.36290,0
1648548000000,437.970,438.780,436.360,437.490,21375.89,1648551599999,9351205.38960,13329,10208.81,4466788.34530,0
1648551600000,437.540,441.030,437.540,440.540,60879.18,1648555199999,26751598.34703,30055,32747.89,14394812.78183,0
1648555200000,440.550,442.000,438.130,439.920,75918.34,1648558799999,33425841.87280,35290,33397.42,14711502.34680,0
1648558800000,439.930,441.480,436.500,438.320,66647.88,1648562399999,29294211.74680,31948,29877.10,13134008.38930,0
1648562400000,438.310,439.730,436.650,438.900,40954.96,1648565999999,17959684.85210,21101,19185.83,8413366.65860,0
1648566000000,438.900,440.370,433.600,434.660,63587.84,1648569599999,27779511.45510,29921,28248.20,12344553.15050,0
1648569600000,434.650,435.370,429.920,433.810,90634.54,1648573199999,39218977.35710,42988,42501.05,18389088.24930,0
1648573200000,433.800,433.850,430.000,433.110,35349.40,1648576799999,15268094.22650,21812,17419.80,7522589.49140,0
1648576800000,433.110,435.450,432.500,435.340,21666.71,1648580399999,9401511.19090,14710,10189.52,4422711.73540,0
1648580400000,435.330,437.850,435.010,436.650,32930.57,1648583999999,14376621.83600,20562,15458.13,6748582.07700,0
1648584000000,436.640,437.380,433.170,434.620,17714.31,1648587599999,7715890.32430,14095,8484.21,3696374.58310,0
1648587600000,434.620,435.310,432.040,432.750,23573.09,1648591199999,10221611.17140,14679,10164.56,4407891.06900,0
1648591200000,432.740,434.360,429.490,433.410,34740.68,1648594799999,15011776.87070,20860,16951.87,7329396.51310,0
1648594800000,433.440,434.840,432.180,434.280,14644.63,1648598399999,6353708.05970,11059,7528.93,3266423.32480,0
1648598400000,434.270,434.290,430.250,432.860,26716.91,1648601999999,11549518.75070,17144,12106.80,5232219.88690,0
1648602000000,432.860,432.910,425.500,428.550,57937.92,1648605599999,24828135.99977,30296,24915.05,10676233.44170,0
1648605600000,428.570,431.440,427.720,430.780,22891.36,1648609199999,9843158.72080,17975,11436.70,4917223.14990,0
1648609200000,430.780,433.540,430.630,433.450,19824.96,1648612799999,8571540.67070,14074,10836.85,4685641.48670,0
1648612800000,433.450,433.960,430.440,431.540,18869.50,1648616399999,8153962.67130,14165,8213.69,3549782.84610,0
1648616400000,431.540,433.690,430.900,433.450,23986.44,1648619999999,10371366.03060,15204,13422.17,5804548.96900,0
1648620000000,433.450,435.680,433.220,434.850,25909.24,1648623599999,11253894.31680,18534,13794.78,5992635.83260,0
1648623600000,434.830,438.650,434.090,436.950,46419.84,1648627199999,20272981.60790,24483,24431.06,10671199.71170,0
1648627200000,436.950,438.000,434.950,437.690,32531.27,1648630799999,14207010.14870,19978,16101.41,7032636.72290,0
1648630800000,437.690,438.450,435.640,436.520,24259.49,1648634399999,10605023.67350,14842,11068.18,4838668.47250,0
1648634400000,436.530,439.700,436.000,438.780,32274.04,1648637999999,14136394.06830,21798,17496.47,7663709.12160,0
1648638000000,438.780,440.600,436.750,439.660,48922.79,1648641599999,21480096.11440,26435,26418.31,11598339.35610,0
1648641600000,439.680,440.170,437.160,439.670,45352.45,1648645199999,19886738.97910,23427,23282.26,10209891.39960,0
1648645200000,439.640,439.870,434.050,435.880,56125.19,1648648799999,24508595.29410,30936,25128.09,10970782.89940,0
1648648800000,435.870,437.600,434.080,435.970,38429.60,1648652399999,16756143.34550,21562,20028.12,8731748.23240,0
1648652400000,436.050,439.460,434.240,439.390,42651.38,1648655999999,18631286.00490,27121,24732.78,10808892.19480,0
1648656000000,439.390,448.900,439.080,445.770,185204.50,1648659599999,82421309.52259,89060,101128.34,44973544.47119,0
1648659600000,445.740,448.690,444.620,448.340,57757.99,1648663199999,25792763.11970,33436,28883.67,12901676.50300,0
1648663200000,448.350,449.750,445.110,445.340,59951.80,1648666799999,26830147.22910,31881,25934.89,11609271.72700,0
1648666800000,445.370,446.200,442.120,445.060,60005.62,1648670399999,26645016.45230,31228,29248.93,12994928.30390,0
1648670400000,445.090,446.770,444.450,446.340,25149.65,1648673999999,11211009.89750,16431,12689.27,5655970.64320,0
1648674000000,446.340,446.520,441.460,442.950,61415.33,1648677599999,27227932.84950,28922,22588.80,10014925.85640,0
1648677600000,442.940,443.820,441.190,443.140,22885.10,1648681199999,10127705.51210,16438,10629.18,4704349.61630,0
1648681200000,443.160,444.210,441.810,442.170,17969.48,1648684799999,7965243.61390,12876,7598.73,3368270.79740,0
1648684800000,442.170,450.000,440.350,448.370,79180.83,1648688399999,35338120.35489,34782,48420.25,21619831.00996,0
1648688400000,448.410,452.700,447.250,451.520,49685.27,1648691999999,22355663.29120,29908,26484.41,11926658.97150,0
1648692000000,451.520,451.730,445.510,446.050,57717.26,1648695599999,25847415.42420,26895,22988.93,10293153.10210,0
1648695600000,446.040,446.530,444.440,445.370,27989.03,1648699199999,12473364.31610,19852,13077.09,5829028.53620,0
1648699200000,445.360,445.650,441.100,443.110,57432.90,1648702799999,25452332.89090,29192,22155.44,9821186.02730,0
1648702800000,443.110,444.870,441.670,444.250,26779.81,1648706399999,11875690.48320,17914,12770.43,5665172.02380,0
1648706400000,444.250,445.200,443.050,444.730,19793.12,1648709999999,8790473.29980,15412,8721.54,3872812.42130,0
1648710000000,444.720,445.510,443.410,445.160,25771.48,1648713599999,11462105.19630,15424,13654.87,6074143.57260,0
1648713600000,445.150,449.420,444.350,446.860,54205.65,1648717199999,24231546.79960,25373,30060.05,13442745.20590,0
1648717200000,446.850,447.760,445.000,446.950,22759.19,1648720799999,10158659.77360,20530,9454.50,4220005.45440,0
1648720800000,446.960,449.280,446.650,448.010,30513.43,1648724399999,13665360.96370,23460,13678.72,6127200.06920,0
1648724400000,447.980,448.120,443.220,445.020,42554.63,1648727999999,18973600.38170,24618,13769.36,6141489.06040,0
1648728000000,445.020,448.960,444.600,447.840,30591.18,1648731599999,13679047.20200,28067,14007.83,6264390.54330,0
1648731600000,447.850,449.310,443.010,443.350,63254.66,1648735199999,28185232.59540,39108,31269.59,13934925.88040,0
1648735200000,443.410,443.460,428.880,437.840,220094.20,1648738799999,95742779.37323,98359,106224.32,46203416.84250,0
1648738800000,437.840,439.100,433.010,434.380,45029.20,1648742399999,19614956.67510,36947,20157.79,8781327.81910,0
1648742400000,434.300,434.900,423.820,424.460,133491.72,1648745999999,57157807.55967,74496,57020.71,24408494.35340,0
1648746000000,424.530,432.000,423.980,429.030,81852.41,1648749599999,35109938.07010,41288,45859.04,19677678.78720,0
1648749600000,429.050,431.170,425.840,430.120,46160.63,1648753199999,19800780.16950,28207,22188.75,9514780.92730,0
1648753200000,430.120,430.870,426.550,427.110,28380.40,1648756799999,12164882.12920,21039,13049.57,5593852.61540,0
1648756800000,427.130,429.750,426.020,429.060,23055.45,1648760399999,9860506.25200,16121,9990.69,4274113.13390,0
1648760400000,429.050,430.960,428.200,429.260,11463.86,1648763999999,4924966.41070,10892,5655.23,2429811.12790,0
1648764000000,429.270,431.830,428.700,431.280,17497.21,1648767599999,7528585.92650,14656,8494.65,3655688.51340,0
1648767600000,431.280,431.560,425.580,428.750,36048.59,1648771199999,15444785.66800,21736,15863.27,6796586.09840,0
1648771200000,428.710,430.040,425.000,428.850,75161.50,1648774799999,32154583.60640,34199,32443.66,13888287.57350,0
1648774800000,428.840,428.840,421.990,422.890,60825.98,1648778399999,25862701.38350,29456,23465.16,9980703.03710,0
1648778400000,422.910,424.060,413.010,415.610,126134.03,1648781999999,52737407.23235,58102,51879.49,21691600.84800,0
1648782000000,415.620,418.780,414.260,418.750,48400.16,1648785599999,20189967.60210,29137,26417.92,11020647.50110,0
1648785600000,418.760,420.590,418.240,419.740,24797.31,1648789199999,10404620.94550,19018,12220.30,5127896.62180,0
1648789200000,419.730,421.900,419.610,420.460,22298.94,1648792799999,9386330.97924,17695,10472.93,4408258.77304,0
1648792800000,420.470,422.670,418.960,422.370,27009.73,1648796399999,11373891.64860,22844,15530.85,6541830.34680,0
1648796400000,422.370,427.870,422.360,427.440,40831.82,1648799999999,17362163.86267,25883,23382.86,9943058.75877,0
1648800000000,427.440,429.660,426.540,427.200,36176.57,1648803599999,15494266.36430,24934,14201.04,6084260.06330,0
1648803600000,427.200,430.830,426.890,429.360,44245.18,1648807199999,18977079.99090,31898,22544.22,9669576.67560,0
1648807200000,429.320,432.560,428.230,431.600,44496.88,1648810799999,19170528.98320,25506,22202.64,9567329.48860,0
1648810800000,431.620,432.850,430.140,430.590,37504.08,1648814399999,16188276.60820,21184,16646.37,7186201.29140,0
1648814400000,430.580,433.970,427.230,432.930,78239.06,1648817999999,33683450.99170,41223,38606.22,16625859.29470,0
1648818000000,432.890,435.100,431.670,432.860,55119.58,1648821599999,23915309.01490,31180,26529.75,11512237.37150,0
1648821600000,432.870,440.680,432.740,439.890,67033.71,1648825199999,29298325.44980,40245,36294.07,15864708.74510,0
1648825200000,439.890,442.650,438.590,441.030,73312.47,1648828799999,32297943.49543,45931,35235.49,15526135.35563,0
1648828800000,441.040,443.690,440.490,441.860,59555.06,1648832399999,26331064.78840,31593,29569.12,13075009.01480,0
1648832400000,441.860,446.260,441.100,445.020,47133.75,1648835999999,20945708.07800,31339,24688.83,10972315.11210,0
1648836000000,444.960,445.390,443.390,444.920,35548.77,1648839599999,15796275.73120,21781,15446.51,6865592.65200,0
1648839600000,444.920,446.190,444.050,446.110,28280.02,1648843199999,12588029.72780,18891,14538.45,6471821.30560,0
1648843200000,446.110,447.080,442.430,444.550,26284.34,1648846799999,11695837.21110,22460,13033.90,5801152.19680,0
1648846800000,444.550,445.940,443.350,443.790,17608.15,1648850399999,7832602.34130,15654,8853.47,3938578.43410,0
1648850400000,443.790,446.040,443.300,445.130,16960.08,1648853999999,7544223.12690,14788,8867.01,3944096.09380,0
1648854000000,445.130,448.240,442.920,447.660,24067.85,1648857599999,10723618.07426,18378,13958.14,6221479.39016,0
1648857600000,447.660,454.370,444.220,451.590,99937.75,1648861199999,44950240.58429,53149,51954.95,23380242.04099,0
1648861200000,451.610,454.020,449.150,452.440,46816.62,1648864799999,21150937.42800,30607,24512.10,11076884.57380,0
1648864800000,452.440,453.000,447.770,450.410,28372.56,1648868399999,12784379.06330,21567,11942.21,5381330.15500,0
1648868400000,450.400,450.940,446.330,449.470,34559.40,1648871999999,15496805.92016,21726,14770.01,6626319.17600,0
1648872000000,449.560,449.790,447.330,448.680,18803.57,1648875599999,8439312.48290,15212,8878.76,3985465.02910,0
1648875600000,448.700,450.490,448.020,450.340,18739.66,1648879199999,8418910.91180,15354,10380.63,4663900.69240,0
1648879200000,450.330,451.200,449.430,450.760,20250.35,1648882799999,9119426.82350,16037,9705.78,4370853.42120,0
1648882800000,450.750,450.990,448.810,450.290,19720.78,1648886399999,8871500.92330,16294,8337.66,3750826.29870,0
1648886400000,450.290,450.320,447.540,449.440,22622.19,1648889999999,10151521.42380,15984,9643.22,4327440.94080,0
1648890000000,449.440,450.000,448.190,449.890,13958.57,1648893599999,6268777.31500,12641,6906.58,3102124.63810,0
1648893600000,449.880,450.400,447.870,450.210,18371.92,1648897199999,8248915.40410,15006,7457.89,3348415.12750,0
1648897200000,450.220,450.420,448.170,448.170,16591.61,1648900799999,7453664.29700,14710,7040.69,3163335.83930,0
1648900800000,448.170,450.690,443.470,448.550,62652.97,1648904399999,28058168.18220,41418,30594.49,13704685.67340,0
1648904400000,448.480,451.430,448.190,448.460,26667.46,1648907999999,12002273.94760,21608,12110.30,5450637.88200,0
1648908000000,448.460,449.150,446.560,447.180,28321.10,1648911599999,12678522.02860,23782,13108.33,5869149.29820,0
1648911600000,447.170,447.220,440.500,442.470,96119.84,1648915199999,42583179.85463,55431,48327.38,21412457.25000,0
1648915200000,442.440,445.200,440.850,444.090,35347.09,1648918799999,15670780.65040,30851,17214.93,7632561.37510,0
1648918800000,444.060,446.240,443.190,444.690,23351.43,1648922399999,10393565.34690,22343,11880.33,5287433.09800,0
1648922400000,444.700,445.300,438.450,439.660,69537.57,1648925999999,30682046.49930,47012,32903.77,14516757.96420,0
1648926000000,439.650,444.120,439.210,442.750,24034.39,1648929599999,10636828.75380,20455,12319.55,5451328.36210,0
1648929600000,442.740,443.920,440.280,442.480,26175.80,1648933199999,11583289.44250,18069,10991.08,4867009.31540,0
1648933200000,442.440,442.610,439.420,442.250,13016.50,1648936799999,5743900.98480,11694,6166.51,2721915.13410,0
1648936800000,442.240,442.900,439.740,441.420,16623.90,1648940399999,7334509.57950,16553,8493.25,3746423.60600,0
1648940400000,441.420,441.420,435.510,437.300,34912.07,1648943999999,15297906.53570,24587,14659.90,6422949.28360,0
1648944000000,437.290,440.000,436.660,439.970,28908.14,1648947599999,12673028.47290,19965,15597.01,6839747.23030,0
1648947600000,439.980,439.980,432.010,435.010,53281.07,1648951199999,23153645.74820,35872,24745.40,10751994.45390,0
1648951200000,435.000,437.600,434.210,434.540,27097.26,1648954799999,11819316.07050,18746,13706.43,5978643.13210,0
1648954800000,434.540,437.810,434.060,437.120,18607.82,1648958399999,8125834.11060,16975,7757.13,3386694.03690,0
1648958400000,437.120,440.880,436.960,440.880,29892.52,1648961999999,13133737.26410,20509,15980.32,7021175.69230,0
1648962000000,440.880,441.910,440.090,441.420,16465.65,1648965599999,7261137.72993,13968,8228.23,3628586.87233,0
1648965600000,441.500,444.230,440.850,443.680,25387.71,1648969199999,11240581.21220,21088,13581.68,6013789.93230,0
1648969200000,443.680,444.440,442.000,443.950,20447.31,1648972799999,9064064.07260,17150,9294.43,4120924.56060,0
1648972800000,444.030,445.200,442.050,442.500,20811.64,1648976399999,9236323.01800,18139,10492.00,4656785.69300,0
1648976400000,442.510,444.890,441.000,443.590,24077.47,1648979999999,10667369.78370,17409,10984.73,4866860.83510,0
1648980000000,443.600,444.860,442.050,443.340,21984.31,1648983599999,9747409.62310,13566,11623.70,5154738.77770,0
1648983600000,443.350,446.000,441.530,444.350,30908.86,1648987199999,13724838.55920,16514,15820.09,7027540.00860,0
1648987200000,444.350,447.500,443.470,446.420,38145.64,1648990799999,16996395.42140,21148,18892.65,8418093.68740,0
1648990800000,446.420,448.860,445.770,447.900,43347.00,1648994399999,19400612.23606,28228,23018.96,10302552.11076,0
1648994400000,447.890,448.850,445.690,448.560,33021.41,1648997999999,14769541.91410,23860,16961.50,7586814.54990,0
1648998000000,448.570,449.860,447.050,447.340,30731.82,1649001599999,13789334.07630,23703,14839.08,6659609.62020,0
1649001600000,447.340,448.650,445.540,446.020,27775.16,1649005199999,12409671.49970,25159,13506.85,6034403.71120,0
1649005200000,446.020,448.480,446.000,448.050,26761.55,1649008799999,11967712.26820,22745,13973.18,6249453.40960,0
1649008800000,448.050,448.950,446.320,448.220,26297.86,1649012399999,11778324.55480,16904,12853.39,5755884.62500,0
1649012400000,448.220,449.170,446.860,448.190,24909.95,1649015999999,11157079.53800,18509,14981.89,6710568.13890,0
1649016000000,448.190,448.690,447.110,447.200,11618.33,1649019599999,5204411.05630,10175,5563.50,2492236.09220,0
1649019600000,447.230,450.240,447.060,450.240,16781.51,1649023199999,7531455.05410,13676,8534.10,3830238.63460,0
1649023200000,450.250,455.900,449.210,451.220,90850.18,1649026799999,41166557.10199,52996,49342.64,22360018.82479,0
1649026800000,451.230,451.450,447.910,450.520,47394.05,1649030399999,21296028.86090,26366,21792.29,9794530.25500,0
1649030400000,450.480,450.670,442.180,444.070,70230.68,1649033999999,31324285.15906,37357,31222.76,13920869.37690,0
1649034000000,444.120,446.630,443.600,445.430,27081.72,1649037599999,12046627.50270,18654,12896.70,5737237.48970,0
1649037600000,445.310,446.200,443.670,445.900,21949.19,1649041199999,9767768.77110,16736,10740.63,4780096.63110,0
1649041200000,445.910,445.940,443.430,443.430,14424.23,1649044799999,6418121.10950,12627,5486.96,2441085.70310,0
1649044800000,443.430,446.670,441.670,445.930,43113.21,1649048399999,19145560.29590,25937,17205.20,7643550.93070,0
1649048400000,445.930,447.980,445.440,447.830,23887.71,1649051999999,10674054.41130,18498,11716.02,5236396.81140,0
1649052000000,447.830,448.760,447.510,448.460,20540.12,1649055599999,9204381.71810,16869,8469.15,3795279.84010,0
1649055600000,448.500,448.660,445.430,447.030,22715.57,1649059199999,10149556.52110,17429,10777.31,4814884.70910,0
1649059200000,447.000,448.560,444.460,446.750,31071.98,1649062799999,13868366.22560,19458,15023.47,6705350.67710,0
1649062800000,446.750,446.970,443.550,443.880,28306.44,1649066399999,12603717.23950,18023,12453.78,5545440.26200,0
1649066400000,443.890,445.470,441.180,443.810,48414.06,1649069999999,21468520.16180,29201,20788.58,9217558.14800,0
1649070000000,443.790,447.080,443.020,446.550,32683.30,1649073599999,14570083.09470,19799,15701.51,6999063.17150,0
1649073600000,446.550,447.380,442.420,443.390,36129.16,1649077199999,16068399.82950,21792,18256.07,8117123.23000,0
1649077200000,443.390,445.650,441.250,445.320,42105.59,1649080799999,18672227.92570,26024,19939.99,8844171.18730,0
1649080800000,445.320,446.750,442.610,442.800,30867.35,1649084399999,13724295.37710,22714,15545.33,6910671.12560,0
1649084400000,442.840,443.390,437.650,438.180,71643.32,1649087999999,31537159.60763,39431,29627.79,13040422.04680,0
1649088000000,438.190,441.280,437.500,440.010,32513.53,1649091599999,14296607.57990,24240,15599.81,6859957.03840,0
1649091600000,440.020,440.820,435.000,436.140,47410.09,1649095199999,20734663.72140,32008,20818.74,9103113.79520,0
1649095200000,436.140,438.940,433.390,438.560,50530.80,1649098799999,22035988.87630,32529,22978.46,10022923.62580,0
1649098800000,438.570,443.400,438.570,442.940,38683.42,1649102399999,17068223.37063,25406,20227.50,8924524.80833,0
1649102400000,442.940,445.840,441.390,445.420,30572.92,1649105999999,13579689.66490,23605,13775.05,6118313.91340,0
1649106000000,445.410,446.700,444.570,445.810,25370.14,1649109599999,11310588.48630,18706,11814.88,5267474.08830,0
1649109600000,445.820,448.930,444.510,447.640,30237.12,1649113199999,13513678.73916,23191,17207.58,7690280.66666,0
1649113200000,447.650,449.730,446.480,447.510,35385.96,1649116799999,15856415.43530,24096,17886.08,8015776.22700,0
1649116800000,447.510,449.050,446.140,446.850,32660.72,1649120399999,14625540.62050,21906,14158.87,6339874.95120,0
1649120400000,446.850,451.500,446.380,451.190,32547.62,1649123999999,14627961.20560,20484,19366.51,8702954.37400,0
1649124000000,451.200,452.960,450.700,451.740,44788.63,1649127599999,20239547.59060,28759,23383.83,10567625.53500,0
1649127600000,451.730,457.340,451.720,455.240,71322.62,1649131199999,32453700.47209,39264,40230.79,18306365.05979,0
1649131200000,455.240,457.500,454.110,455.160,30455.25,1649134799999,13876798.08960,20403,16542.45,7539791.16610,0
1649134800000,455.160,458.970,453.210,453.310,55837.41,1649138399999,25440852.87820,30361,29406.79,13401265.76950,0
1649138400000,453.300,454.430,451.090,451.530,32687.33,1649141999999,14798645.77450,20461,12994.48,5884630.17230,0
1649142000000,451.540,455.200,451.540,454.860,24522.65,1649145599999,11123093.45550,20608,13459.33,6104051.79880,0
1649145600000,454.870,455.500,453.160,454.990,24087.47,1649149199999,10945377.58390,19222,10563.38,4800665.02240,0
1649149200000,455.000,455.940,453.340,454.110,17912.32,1649152799999,8146814.67640,18197,9181.32,4176605.79090,0
1649152800000,454.100,456.750,453.520,455.700,25283.82,1649156399999,11507270.78590,21786,14674.18,6679968.56790,0
1649156400000,455.710,457.870,454.840,457.680,26433.53,1649159999999,12074650.53850,22704,12268.14,5605001.96240,0
1649160000000,457.680,460.000,455.950,456.360,74024.98,1649163599999,33926706.62200,46611,34919.29,16011639.55010,0
1649163600000,456.370,457.450,452.500,454.180,61968.12,1649167199999,28170406.90130,42404,28508.84,12961655.43940,0
1649167200000,454.170,454.480,449.090,449.930,87774.57,1649170799999,39572647.95830,50398,40123.53,18089817.42730,0
1649170800000,449.930,451.470,448.300,449.210,39619.96,1649174399999,17820510.79380,27206,17600.72,7917695.81350,0
1649174400000,449.200,452.010,446.410,451.520,59815.13,1649177999999,26891401.73276,38469,30147.06,13560260.86540,0
1649178000000,451.540,452.880,449.980,450.750,31235.87,1649181599999,14108371.56190,24026,14463.11,6533413.81900,0
1649181600000,450.740,451.390,449.300,449.920,20239.71,1649185199999,9114754.60140,18035,9112.61,4104289.10090,0
1649185200000,449.940,451.360,446.000,450.510,40334.79,1649188799999,18099602.88310,31955,18455.49,8281114.53670,0
1649188800000,450.450,451.440,446.830,449.230,31549.96,1649192399999,14164292.04370,24899,13986.47,6278330.53650,0
1649192400000,449.230,449.980,447.640,449.850,15662.07,1649195999999,7028779.95610,17833,7961.10,3572871.65020,0
1649196000000,449.850,450.480,447.890,448.910,21981.31,1649199599999,9875446.14220,19845,9772.08,4390490.49470,0
1649199600000,448.900,449.090,444.010,444.580,35308.47,1649203199999,15761735.00780,26609,15075.47,6729289.12450,0
1649203200000,444.590,444.670,432.000,438.690,159946.61,1649206799999,70107756.40733,86987,70496.50,30891042.95390,0
1649206800000,438.650,441.840,437.740,441.510,44255.03,1649210399999,19485181.31963,33685,21826.09,9611693.47633,0
1649210400000,441.510,442.560,440.300,441.080,24261.33,1649213999999,10713390.78420,22032,9936.08,4387911.34670,0
1649214000000,441.080,441.290,439.330,439.980,20791.07,1649217599999,9157138.00830,19506,10154.41,4472539.81590,0
1649217600000,439.990,443.620,438.210,442.960,28766.37,1649221199999,12696121.10610,21644,13797.84,6091064.71530,0
1649221200000,442.970,444.210,441.800,442.710,28009.19,1649224799999,12411632.03060,18857,12903.98,5719334.25320,0
1649224800000,442.710,443.650,440.340,443.580,21544.03,1649228399999,9523736.73800,17540,9825.23,4344424.95370,0
1649228400000,443.580,444.290,440.590,441.050,24235.02,1649231999999,10724181.41970,17224,9895.91,4380208.59290,0
1649232000000,441.050,442.160,439.420,441.470,25433.85,1649235599999,11215862.01350,18551,11885.90,5240534.29200,0
1649235600000,441.470,441.920,437.500,441.080,28392.66,1649239199999,12484107.66060,20905,12966.78,5704911.38280,0
1649239200000,441.080,441.300,436.000,437.070,41331.64,1649242799999,18128368.47510,28784,18148.26,7959847.97080,0
1649242800000,437.070,437.640,431.720,435.320,80271.46,1649246399999,34899162.93020,48609,38202.09,16616304.73170,0
1649246400000,435.320,437.330,432.750,434.510,41612.92,1649249999999,18111749.20910,34411,19966.33,8689772.00610,0
1649250000000,434.500,439.120,427.540,427.610,160332.64,1649253599999,69585850.51470,72660,73227.14,31813428.37860,0
1649253600000,427.620,428.950,422.790,426.040,95101.90,1649257199999,40542717.20537,63944,42641.18,18184375.35760,0
1649257200000,426.020,427.500,421.150,426.520,64175.96,1649260799999,27254296.63690,47556,30873.14,13113129.14650,0
1649260800000,426.520,427.090,420.070,422.780,62747.42,1649264399999,26541639.28714,44006,29381.69,12429494.30410,0
1649264400000,422.770,425.170,418.040,423.680,63047.62,1649267999999,26547559.82150,45533,27522.59,11592027.04870,0
1649268000000,423.690,428.000,418.070,426.470,102734.60,1649271599999,43498305.24411,64597,50321.53,21309744.33017,0
1649271600000,426.470,427.680,423.620,426.390,38350.89,1649275199999,16325012.27397,30914,18516.58,7882845.44927,0
1649275200000,426.450,427.910,424.710,426.840,25561.74,1649278799999,10910710.64500,21319,12361.32,5276897.05440,0
1649278800000,426.850,427.750,425.590,426.040,15546.17,1649282399999,6633592.50430,17432,6955.65,2968203.38290,0
1649282400000,426.030,427.140,422.520,422.960,18321.75,1649285999999,7782128.20320,18317,8664.50,3680942.67640,0
1649286000000,422.970,424.780,418.860,419.930,48725.61,1649289599999,20544351.56784,33735,22594.77,9529960.44380,0
1649289600000,419.870,427.990,416.010,418.340,129632.00,1649293199999,54760729.46841,63902,66522.96,28128238.37767,0
1649293200000,418.340,423.830,417.850,423.480,51183.26,1649296799999,21519500.80180,34553,26202.36,11016937.94140,0
1649296800000,423.470,424.250,420.420,423.570,30616.62,1649300399999,12936430.54980,22691,12287.25,5192547.72750,0
1649300400000,423.490,425.230,421.710,424.390,23674.86,1649303999999,10030677.80920,21280,12380.37,5245791.54950,0
1649304000000,424.440,427.860,424.440,427.210,32423.64,1649307599999,13822098.50557,31105,15972.53,6809900.72227,0
1649307600000,427.200,429.500,426.200,429.350,36916.31,1649311199999,15791312.37350,28245,18432.70,7887032.37660,0
1649311200000,429.290,432.560,427.730,430.370,40313.41,1649314799999,17340188.23160,29005,19923.05,8571224.32600,0
1649314800000,430.370,432.670,429.370,430.740,29333.80,1649318399999,12657097.44220,26992,13226.44,5706952.82490,0
1649318400000,430.770,431.360,428.630,429.950,27891.82,1649321999999,11993083.45350,23859,13674.16,5880489.17140,0
1649322000000,429.950,430.520,426.220,429.900,41666.20,1649325599999,17844392.39960,31864,21760.79,9321714.43410,0
1649325600000,429.950,431.230,428.500,430.440,33787.34,1649329199999,14528716.72180,24973,17480.16,7519232.81040,0
1649329200000,430.450,436.190,428.800,434.910,75569.98,1649332799999,32720125.48390,43918,36286.02,15710475.97680,0
1649332800000,434.910,436.860,432.570,432.700,53454.21,1649336399999,23247422.24320,35842,24995.14,10872621.27650,0
1649336400000,432.760,435.240,430.700,434.360,50663.21,1649339999999,21925283.28390,36720,27040.65,11703637.99420,0
1649340000000,434.420,435.410,429.230,429.920,82146.02,1649343599999,35567820.29530,45126,41833.06,18120826.17380,0
1649343600000,429.920,432.340,426.520,431.700,71191.03,1649347199999,30576225.11887,50441,35809.00,15382708.97150,0
1649347200000,431.710,434.170,429.700,433.110,71641.91,1649350799999,30956402.47850,40600,32228.42,13932213.88410,0
1649350800000,433.100,435.680,432.610,434.840,36874.40,1649354399999,16017659.11900,29591,17965.00,7803555.22020,0
1649354400000,434.830,438.430,434.800,437.630,60438.17,1649357999999,26391405.42360,39505,31083.48,13572957.53010,0
1649358000000,437.630,438.420,434.570,434.690,31927.99,1649361599999,13936337.21780,26071,14913.01,6511165.24840,0
1649361600000,434.640,437.420,434.550,436.480,19447.07,1649365199999,8483319.44180,19518,9923.54,4327557.98160,0
1649365200000,436.480,436.900,433.720,435.260,23008.97,1649368799999,10014631.14190,17618,9143.71,3979492.06990,0
1649368800000,435.250,436.470,434.350,436.330,13863.45,1649372399999,6034804.27700,14124,6539.36,2847151.19570,0
1649372400000,436.330,437.940,435.680,435.780,27201.23,1649375999999,11880350.00750,21670,11439.72,4996454.68540,0
1649376000000,435.750,438.710,434.890,435.500,26489.46,1649379599999,11567866.62790,25653,13643.40,5958299.54690,0
1649379600000,435.490,439.520,435.250,438.940,28393.16,1649383199999,12432979.98520,27132,14806.13,6482527.37280,0
1649383200000,438.950,440.750,438.150,439.120,29633.81,1649386799999,13023699.03990,25510,15080.64,6629255.91390,0
1649386800000,439.110,441.000,437.030,438.170,31839.90,1649390399999,13977650.72613,24675,15711.30,6897854.02803,0
1649390400000,438.170,438.370,435.410,435.850,24450.66,1649393999999,10680037.64880,22262,10605.43,4632685.96120,0
1649394000000,435.860,437.300,434.660,436.400,21070.53,1649397599999,9184768.93480,20564,11676.45,5090047.84370,0
1649397600000,436.410,436.560,432.710,433.880,32228.83,1649401199999,14003225.22580,26946,13511.83,5871642.99290,0
1649401200000,433.890,434.170,429.500,433.220,53450.77,1649404799999,23066099.75260,36236,23692.05,10222892.54960,0
1649404800000,433.220,435.460,432.240,432.950,53181.41,1649408399999,23066384.37680,33415,26486.05,11489003.44330,0
1649408400000,432.970,433.850,430.500,432.150,24581.87,1649411999999,10625384.95100,23859,10795.51,4666696.81120,0
1649412000000,432.140,433.280,429.110,430.580,37042.64,1649415599999,15960414.79870,27051,18378.33,7919728.53650,0
1649415600000,430.580,430.580,427.000,427.770,47372.48,1649419199999,20314060.20567,35240,23240.66,9965904.51270,0
1649419200000,427.760,429.610,425.010,426.160,33793.06,1649422799999,14440758.71420,32263,15031.11,6426268.90870,0
1649422800000,426.160,427.050,422.000,424.250,52917.81,1649426399999,22449543.31960,44355,25142.62,10666390.09040,0
1649426400000,424.190,433.920,424.040,433.060,79263.64,1649429999999,34086714.64300,55211,41328.47,17770569.69780,0
1649430000000,432.940,434.470,429.910,430.490,40902.85,1649433599999,17688402.66160,38559,18136.32,7844045.75770,0
1649433600000,430.470,432.100,428.620,429.120,26151.38,1649437199999,11253797.96150,30592,11929.15,5134440.83870,0
1649437200000,429.130,429.410,425.110,426.890,44402.83,1649440799999,18948357.22307,37378,21427.97,9144625.32380,0
1649440800000,426.890,429.770,422.870,428.460,52373.76,1649444399999,22309232.69550,43864,24455.53,10421591.45880,0
1649444400000,428.450,430.670,425.790,426.740,38314.08,1649447999999,16408307.19420,30388,16879.88,7229109.88600,0
1649448000000,426.720,428.490,425.710,427.800,18200.06,1649451599999,7778180.81170,18745,10855.66,4639529.42190,0
1649451600000,427.770,428.670,424.510,425.610,15201.56,1649455199999,6484688.00070,14713,7707.15,3288855.45460,0
1649455200000,425.610,426.170,421.310,421.590,35634.66,1649458799999,15077198.98330,31519,16243.48,6873749.24780,0
1649458800000,421.590,422.220,418.100,421.270,49844.95,1649462399999,20945443.35524,39823,23955.68,10065517.49660,0
1649462400000,421.230,424.980,420.870,424.350,31838.66,1649465999999,13460787.59970,27754,15859.00,6707756.21080,0
1649466000000,424.340,425.170,421.740,424.180,16948.76,1649469599999,7177932.22280,16780,6971.16,2951507.72940,0
1649469600000,424.140,424.930,419.540,420.080,19609.67,1649473199999,8269861.79640,21382,8845.62,3731457.30180,0
1649473200000,420.100,423.560,419.500,422.730,20005.12,1649476799999,8435003.20460,22721,10815.98,4560329.94390,0
1649476800000,422.730,425.010,421.490,422.810,28512.10,1649480399999,12071689.26530,21518,14198.96,6013261.61400,0
1649480400000,422.800,425.330,422.120,424.850,21076.40,1649483999999,8931958.46690,16970,10078.54,4272883.05760,0
1649484000000,424.860,425.200,422.450,422.660,15883.97,1649487599999,6729406.36310,15295,6411.21,2717034.11700,0
1649487600000,422.660,424.610,422.020,424.190,12055.82,1649491199999,5103705.13880,15969,6010.84,2544806.73640,0
1649491200000,424.180,425.270,422.960,424.770,13124.43,1649494799999,5567447.10730,13821,6655.52,2822950.85430,0
1649494800000,424.790,426.170,424.030,425.270,14957.84,1649498399999,6359721.57740,17722,7678.44,3264651.81010,0
1649498400000,425.280,426.600,423.390,426.570,16465.36,1649501999999,7004479.76920,20441,8212.71,3494826.54770,0
1649502000000,426.570,427.980,426.060,426.390,17505.21,1649505599999,7472638.12037,19877,8751.95,3736146.78617,0
1649505600000,426.390,427.640,425.350,427.460,20705.31,1649509199999,8832013.74640,18732,10654.09,4545540.88890,0
1649509200000,427.510,427.890,426.100,426.680,14982.17,1649512799999,6399102.19610,17406,6820.33,2912803.06730,0
1649512800000,426.680,427.020,423.630,425.370,26223.80,1649516399999,11144594.74630,24914,12016.31,5105759.55880,0
1649516400000,425.370,425.370,420.440,420.940,35059.18,1649519999999,14818198.11274,26669,16656.86,7039900.66560,0
1649520000000,420.940,423.950,420.350,422.230,26145.07,1649523599999,11041511.77790,22038,12396.85,5236073.24380,0
1649523600000,422.220,424.310,421.470,423.760,18926.77,1649527199999,8010607.53840,17063,8332.81,3526279.15750,0
1649527200000,423.750,424.340,421.170,422.150,15227.32,1649530799999,6429632.11840,14612,7188.96,3035324.39750,0
1649530800000,422.130,422.860,421.000,421.560,10777.73,1649534399999,4545989.09940,12116,5376.33,2267994.81480,0
1649534400000,421.560,423.200,420.500,420.730,16609.03,1649537999999,7003255.52010,14076,8314.98,3505637.55000,0
1649538000000,420.730,422.900,420.370,422.280,13675.22,1649541599999,5763229.31260,11348,6389.77,2692451.46070,0
1649541600000,422.280,423.800,421.600,423.790,12157.58,1649545199999,5141993.97810,11769,6304.28,2666364.55580,0
1649545200000,423.800,427.280,422.760,426.480,27970.89,1649548799999,11899964.61870,22596,12943.52,5507009.34950,0
1649548800000,426.480,427.000,424.220,424.900,21709.75,1649552399999,9247896.40920,16809,10046.48,4280221.89000,0
1649552400000,424.890,427.430,424.220,426.090,16324.44,1649555999999,6955018.64630,13080,7390.32,3148395.61470,0
1649556000000,426.100,427.210,425.830,427.120,9144.10,1649559599999,3899613.40950,8988,3864.31,1648136.28260,0
1649559600000,427.110,427.580,426.000,426.570,14847.27,1649563199999,6337846.13167,13313,7829.37,3342295.60427,0
1649563200000,426.570,427.840,426.070,426.860,15173.60,1649566799999,6478054.16160,13662,8722.67,3724627.32670,0
1649566800000,426.870,427.570,424.790,425.360,15429.11,1649570399999,6572117.16570,16844,6115.34,2606243.85720,0
1649570400000,425.350,426.670,424.390,426.580,16767.72,1649573999999,7137336.47300,13237,9301.95,3959951.10620,0
1649574000000,426.580,426.980,424.530,425.650,9877.18,1649577599999,4204379.11460,12602,5038.44,2144623.99210,0
1649577600000,425.650,425.830,423.810,424.680,16769.05,1649581199999,7126446.50350,15033,8134.57,3457218.54900,0
1649581200000,424.680,424.680,422.310,423.210,19733.52,1649584799999,8351810.10820,16720,10075.58,4263442.37400,0
1649584800000,423.210,423.400,421.010,423.240,28361.04,1649588399999,11974477.49190,23072,14190.76,5991437.57020,0
1649588400000,423.250,425.070,422.910,424.220,17249.71,1649591999999,7311494.14020,15269,9155.63,3880724.01430,0
1649592000000,424.220,425.580,422.580,423.310,19163.20,1649595599999,8127862.07270,21062,8250.11,3499022.26570,0
1649595600000,423.300,423.300,420.680,421.480,27023.98,1649599199999,11400474.20234,23181,11937.27,5036582.75640,0
1649599200000,421.480,423.950,420.530,422.590,32738.13,1649602799999,13821495.76990,24783,17077.53,7213383.40540,0
1649602800000,422.580,423.470,421.790,422.080,13493.70,1649606399999,5704051.87790,16667,6105.27,2580931.10930,0
1649606400000,422.080,423.810,421.100,423.710,19083.51,1649609999999,8062334.17150,20580,8870.18,3747805.23020,0
1649610000000,423.720,427.220,423.440,426.170,43996.87,1649613599999,18716033.86450,31455,20475.32,8712074.15780,0
1649613600000,426.160,427.820,426.120,426.280,23260.77,1649617199999,9931386.63917,16971,9381.77,4005757.23877,0
1649617200000,426.270,429.370,425.670,427.810,24909.45,1649620799999,10648429.97440,18074,14724.56,6296772.70010,0
1649620800000,427.810,429.540,427.370,427.460,23828.45,1649624399999,10212582.20190,18219,11766.26,5042885.12880,0
1649624400000,427.470,427.750,423.440,423.560,21786.13,1649627999999,9279060.63190,16861,8530.50,3634889.80980,0
1649628000000,423.560,424.800,418.560,419.800,78244.11,1649631599999,32961799.52264,43329,36749.50,15485130.05020,0
1649631600000,419.800,421.300,416.540,417.750,68580.83,1649635199999,28757813.68840,34662,29411.34,12339152.82490,0
1649635200000,417.740,418.570,413.690,417.920,76480.31,1649638799999,31864210.01151,42231,36002.50,15005149.68120,0
1649638800000,417.910,419.430,415.950,416.160,36824.13,1649642399999,15390942.61200,22520,14317.38,5983892.55800,0
1649642400000,416.140,416.730,410.370,412.170,67718.19,1649645999999,28015522.56000,39856,27763.54,11484172.71020,0
1649646000000,412.170,413.990,410.500,413.890,29745.34,1649649599999,12268404.80480,23104,15916.48,6565224.25110,0
1649649600000,413.870,416.400,412.830,415.580,31876.74,1649653199999,13218201.59270,18109,17068.12,7079354.29370,0
1649653200000,415.590,416.410,415.010,416.060,19306.75,1649656799999,8024525.72780,12878,9397.73,3906501.59550,0
1649656800000,416.070,416.280,413.500,414.590,23612.29,1649660399999,9794029.11710,14301,9229.92,3828859.17550,0
1649660400000,414.600,417.750,414.280,417.010,29258.51,1649663999999,12183725.20340,20042,14999.05,6246038.89840,0
1649664000000,417.010,417.900,414.260,416.150,31973.21,1649667599999,13303668.93170,20296,16034.38,6672407.63490,0
1649667600000,416.100,417.290,406.500,406.580,94665.21,1649671199999,38951665.66848,55099,41480.94,17080487.73770,0
1649671200000,406.540,408.660,404.010,407.440,109335.14,1649674799999,44427615.74980,59780,54475.68,22143011.53940,0
1649674800000,407.410,407.410,402.080,403.990,71533.88,1649678399999,28937354.16850,45230,35971.28,14554377.34680,0
1649678400000,404.040,405.030,401.920,404.060,49221.76,1649681999999,19872547.52870,33260,23582.64,9521931.03440,0
1649682000000,404.040,404.690,399.700,404.010,72812.84,1649685599999,29288503.32535,47667,34787.10,13995196.40180,0
1649685600000,404.000,404.930,399.630,400.920,55750.56,1649689199999,22397252.03340,34287,26843.52,10783650.22980,0
1649689200000,400.910,402.900,398.510,398.690,38023.15,1649692799999,15234899.83550,27956,15790.94,6329672.60160,0
1649692800000,398.690,401.630,397.500,400.220,66664.03,1649696399999,26631859.12360,41427,33524.19,13393652.47170,0
1649696400000,400.230,402.790,398.790,402.020,52465.29,1649699999999,21037917.08840,32207,27646.11,11087557.39900,0
1649700000000,402.020,403.160,400.100,402.840,22447.46,1649703599999,9014607.22030,19390,11506.45,4620678.31950,0
1649703600000,402.830,403.490,396.320,398.500,61725.30,1649707199999,24651771.01970,39628,28286.91,11297298.96250,0
1649707200000,398.470,399.700,394.510,396.950,56140.71,1649710799999,22293412.53920,38985,25957.48,10309727.52250,0
1649710800000,396.950,398.100,391.710,392.620,40168.38,1649714399999,15841467.07002,35867,18003.57,7102315.55840,0
1649714400000,392.580,397.690,391.000,395.930,50447.03,1649717999999,19907028.21550,42636,23740.44,9367167.83780,0
1649718000000,395.920,397.140,392.720,394.250,37028.46,1649721599999,14608619.21560,26688,17894.67,7058463.47700,0
1649721600000,394.250,396.990,392.540,394.410,44993.30,1649725199999,17776117.52320,31263,21714.11,8578764.65040,0
1649725200000,394.420,396.420,393.500,394.990,22626.64,1649728799999,8941638.79170,22352,11409.43,4508986.11300,0
1649728800000,395.000,396.100,392.100,394.530,29039.61,1649732399999,11440895.26530,22425,14240.33,5611048.59900,0
1649732400000,394.530,398.340,394.310,398.160,26464.97,1649735999999,10484205.71320,23612,15048.94,5963379.75500,0
1649736000000,398.140,402.990,397.590,402.950,55394.41,1649739599999,22179230.98085,33256,29330.20,11748440.74925,0
1649739600000,402.940,407.080,402.100,407.040,58366.11,1649743199999,23607704.73590,36532,30172.21,12207882.55230,0
1649743200000,407.040,408.100,403.280,404.610,54742.98,1649746799999,22214342.76388,36942,23251.41,9438348.52228,0
1649746800000,404.610,407.210,403.470,407.090,34460.41,1649750399999,13983365.14050,29451,19476.75,7902166.78690,0
1649750400000,407.090,409.000,406.400,407.760,47634.33,1649753999999,19418845.00600,29732,22569.67,9201842.27880,0
1649754000000,407.750,408.230,405.630,407.530,29464.14,1649757599999,11988750.85410,22654,13784.33,5609844.09480,0
1649757600000,407.520,408.310,405.860,406.900,24929.22,1649761199999,10151616.90630,26787,12475.34,5080693.03540,0
1649761200000,406.900,412.020,406.110,411.240,62427.47,1649764799999,25574280.57180,37272,33926.84,13901881.32890,0
1649764800000,411.240,416.450,409.230,416.160,114988.99,1649768399999,47503664.91531,69240,59158.19,24453901.68371,0
1649768400000,416.170,416.810,411.830,413.970,76835.37,1649771999999,31837515.15360,53702,37316.44,15460562.12380,0
1649772000000,413.990,414.300,408.090,409.760,76091.41,1649775599999,31249474.27830,52875,36389.65,14946708.85900,0
1649775600000,409.760,414.480,409.440,412.420,51662.17,1649779199999,21312235.16750,37928,27504.31,11346024.28580,0
1649779200000,412.440,413.770,410.420,413.060,53911.71,1649782799999,22215784.39730,39115,26269.49,10825862.94820,0
1649782800000,413.060,415.440,410.200,410.770,56075.83,1649786399999,23151112.41120,34084,30336.05,12526617.84390,0
1649786400000,410.770,411.320,408.020,409.070,57190.44,1649789999999,23429183.36160,37714,31064.38,12727223.04470,0
1649790000000,409.090,409.760,406.400,406.970,56392.58,1649793599999,22999456.20068,41904,28123.69,11470045.49060,0
1649793600000,406.980,409.970,406.430,408.740,32578.28,1649797199999,13307468.20840,27395,16478.44,6730190.50020,0
1649797200000,408.740,412.990,408.420,412.760,28693.94,1649800799999,11793320.31220,22361,13559.16,5573248.02360,0
1649800800000,412.760,412.910,409.830,412.300,25206.71,1649804399999,10373200.40890,24908,10583.66,4355747.75690,0
1649804400000,412.360,415.000,411.920,413.470,37595.31,1649807999999,15545761.37751,31486,20159.69,8338178.02931,0
1649808000000,413.470,415.550,412.110,412.510,34197.76,1649811599999,14157356.39760,29672,16789.44,6951643.97450,0
1649811600000,412.520,414.570,410.080,414.410,35613.26,1649815199999,14673978.41650,30020,17812.26,7341864.79430,0
1649815200000,414.410,420.970,412.540,417.230,151087.70,1649818799999,63062139.60574,73090,73989.02,30877650.84594,0
1649818800000,417.240,420.580,416.950,417.910,42890.07,1649822399999,17969230.05810,34221,21159.67,8866469.11660,0
1649822400000,417.920,419.000,416.350,418.700,25667.52,1649825999999,10720428.10470,22819,13034.99,5444899.62480,0
1649826000000,418.700,419.990,417.450,419.400,25408.00,1649829599999,10639429.78420,20470,13323.16,5579919.19020,0
1649829600000,419.410,419.970,417.000,417.220,27147.43,1649833199999,11362281.14290,22102,12273.17,5138094.28230,0
1649833200000,417.220,418.110,416.420,417.730,32950.51,1649836799999,13744920.96370,24364,17617.92,7349522.43480,0
1649836800000,417.720,419.720,417.500,419.370,23712.25,1649840399999,9925326.41790,22210,12298.50,5147579.49620,0
1649840400000,419.370,420.600,418.330,419.530,37789.65,1649843999999,15858438.76220,26647,19456.12,8165796.96500,0
1649844000000,419.530,420.240,414.000,414.860,67740.88,1649847599999,28203893.88851,44692,31900.80,13279917.47840,0
1649847600000,414.870,416.700,413.130,413.440,51818.29,1649851199999,21518554.94260,31300,26698.82,11089728.85280,0
1649851200000,413.430,415.250,412.680,412.970,51610.73,1649854799999,21356119.51990,37640,28959.04,11983679.20650,0
1649854800000,412.970,421.410,411.000,420.460,119724.67,1649858399999,49916412.86314,61975,62694.64,26136251.77744,0
1649858400000,420.460,421.880,413.680,413.800,155055.63,1649861999999,64686104.16491,74269,77170.45,32195043.99670,0
1649862000000,413.790,419.800,413.120,417.430,96802.01,1649865599999,40372359.80710,56723,46599.28,19431364.96700,0
1649865600000,417.430,420.000,415.760,416.580,50955.58,1649869199999,21292936.46260,38854,23543.05,9840978.14930,0
1649869200000,416.540,417.850,415.330,417.490,26368.90,1649872799999,10989162.97790,23197,12362.94,5152400.99640,0
1649872800000,417.480,423.170,416.700,421.180,63334.58,1649876399999,26622395.88314,38637,42487.36,17864022.67334,0
1649876400000,421.180,422.200,418.960,419.440,31364.25,1649879999999,13186249.81110,28153,14559.24,6121784.00100,0
1649880000000,419.460,421.710,418.750,420.810,20188.26,1649883599999,8482213.40760,22416,10588.43,4449577.47730,0
1649883600000,420.810,421.940,420.090,421.830,14014.02,1649887199999,5902900.36230,15928,7174.31,3022303.15230,0
1649887200000,421.830,424.490,421.610,423.410,38741.07,1649890799999,16395123.64000,32122,23658.45,10014881.24620,0
1649890800000,423.420,423.990,420.320,423.020,31826.63,1649894399999,13439466.61180,25379,13525.52,5713287.83900,0
1649894400000,423.030,424.650,422.210,423.620,23060.04,1649897999999,9766835.57630,21623,10978.83,4650245.98110,0
1649898000000,423.630,426.870,423.630,426.570,34271.49,1649901599999,14574842.79530,24389,19383.26,8245430.44950,0
1649901600000,426.580,426.780,424.120,424.280,20572.67,1649905199999,8751830.53080,21924,9451.72,4021555.01300,0
1649905200000,424.270,424.780,421.060,421.850,50421.44,1649908799999,21287116.79350,25688,27948.11,11796600.36930,0
1649908800000,421.810,422.350,420.140,420.370,30279.78,1649912399999,12761118.65100,18231,16656.36,7021477.08420,0
1649912400000,420.370,421.690,420.110,421.500,19337.73,1649915999999,8139185.21040,16110,10434.44,4391755.93570,0
1649916000000,421.500,422.000,420.000,420.390,20674.53,1649919599999,8700655.25050,17059,9762.50,4109098.15300,0
1649919600000,420.400,422.640,419.350,421.570,21848.32,1649923199999,9199108.74550,21871,11583.56,4877579.44490,0
1649923200000,421.560,423.220,420.050,420.380,32667.31,1649926799999,13775484.69430,21368,13761.55,5804268.89370,0
1649926800000,420.370,420.370,416.390,419.490,47738.80,1649930399999,19979940.69980,36661,21804.85,9127800.77010,0
1649930400000,419.490,419.640,416.950,417.270,29764.58,1649933999999,12457397.19210,27944,12409.76,5195702.11800,0
1649934000000,417.270,418.860,416.340,417.150,22111.17,1649937599999,9232109.17200,25540,11124.82,4645066.80400,0
1649937600000,417.140,420.800,416.730,419.790,38040.79,1649941199999,15938772.62060,30373,20474.41,8582229.63580,0
1649941200000,419.810,421.230,414.060,415.230,65601.23,1649944799999,27353279.73071,47818,31268.17,13035656.75230,0
1649944800000,415.240,417.700,414.000,415.720,61088.44,1649948399999,25383751.75770,43601,29328.52,12187792.93830,0
1649948400000,415.720,416.260,411.700,412.310,57787.42,1649951999999,23884489.22870,37883,29285.25,12103277.31670,0
1649952000000,412.300,414.100,411.100,413.870,42419.10,1649955599999,17497239.92840,32853,21778.92,8984697.65580,0
1649955600000,413.860,416.430,412.830,416.180,37598.41,1649959199999,15593975.06290,30699,20951.36,8692954.42500,0
1649959200000,416.180,416.790,411.720,412.000,29301.35,1649962799999,12141321.78070,23503,13102.53,5428719.73240,0
1649962800000,411.990,414.570,411.530,413.720,19098.12,1649966399999,7887399.73920,19112,9743.02,4023515.28210,0
1649966400000,413.740,414.900,412.420,414.750,19542.24,1649969999999,8080829.08410,17878,10763.47,4450425.72630,0
1649970000000,414.760,416.270,414.460,416.140,12716.32,1649973599999,5280918.43890,13098,7060.40,2932364.46210,0
1649973600000,416.140,416.140,413.620,414.290,13977.10,1649977199999,5798081.60280,13106,6442.37,2671933.75940,0
1649977200000,414.300,415.160,413.890,414.580,10839.19,1649980799999,4493521.34550,10716,6218.51,2577947.33370,0
1649980800000,414.580,416.650,412.410,412.990,27692.08,1649984399999,11482079.00130,20575,13249.22,5494142.13290,0
1649984400000,413.000,414.770,412.520,414.350,17168.13,1649987999999,7098834.06000,13316,8899.08,3680049.54670,0
1649988000000,414.350,415.540,413.360,415.070,12884.86,1649991599999,5341450.76800,13438,6572.69,2725271.37830,0
1649991600000,415.060,418.400,415.060,417.870,27523.08,1649995199999,11471483.89980,21084,14614.37,6091429.36150,0
1649995200000,417.870,418.770,416.480,416.770,26231.50,1649998799999,10959642.50450,17391,11811.81,4936226.28500,0
1649998800000,416.770,418.500,416.550,417.300,13840.13,1650002399999,5777524.27300,12450,7090.62,2959791.88600,0
1650002400000,417.310,417.840,414.500,415.690,19970.25,1650005999999,8309997.07980,22877,9888.72,4114443.68770,0
1650006000000,415.690,417.860,414.510,416.630,35669.42,1650009599999,14838739.53080,19697,17325.15,7207019.81430,0
1650009600000,416.680,417.770,415.030,415.790,22615.26,1650013199999,9413463.08390,15897,11358.97,4727900.39450,0
1650013200000,415.800,416.710,415.030,415.850,13896.87,1650016799999,5779932.56480,13130,7776.22,3234412.13680,0
1650016800000,415.860,418.070,415.350,417.830,24079.52,1650020399999,10038155.90790,15916,11473.36,4783626.47500,0
1650020400000,417.830,418.260,416.470,417.300,19390.78,1650023999999,8092407.97530,17261,9267.90,3867744.33110,0
1650024000000,417.300,417.790,415.680,416.240,14882.87,1650027599999,6203591.37390,13736,7937.64,3308270.39660,0
1650027600000,416.310,417.380,414.550,414.920,26280.66,1650031199999,10929650.13820,20514,12279.97,5107128.51630,0
1650031200000,414.910,418.870,413.560,416.740,68426.67,1650034799999,28459684.81690,32143,35347.87,14702381.84710,0
1650034800000,416.750,418.860,416.550,417.710,39219.78,1650038399999,16394465.68550,25137,18425.85,7702555.75120,0
1650038400000,417.710,418.800,416.310,418.310,29774.93,1650041999999,12438380.96700,20983,14693.44,6138459.31990,0
1650042000000,418.320,419.860,417.760,418.820,22239.27,1650045599999,9316330.35620,17384,10863.97,4551241.67290,0
1650045600000,418.820,419.070,417.500,417.680,10887.86,1650049199999,4554280.79380,10571,4199.35,1756723.24570,0
1650049200000,417.680,418.150,417.100,417.730,11405.33,1650052799999,4762510.55260,10778,5445.00,2273823.76440,0
1650052800000,417.740,418.730,415.710,416.810,40053.00,1650056399999,16710700.24730,20429,20991.70,8759410.64570,0
1650056400000,416.830,417.230,415.950,417.210,9049.61,1650059999999,3770248.86740,9287,4488.08,1870081.18470,0
1650060000000,417.210,417.280,415.490,416.220,12197.21,1650063599999,5078255.54640,10307,4953.59,2062535.12430,0
1650063600000,416.210,417.490,414.980,416.940,15351.75,1650067199999,6388747.68680,12456,8102.83,3372688.51240,0
1650067200000,416.950,417.700,415.710,417.530,15321.95,1650070799999,6383160.15400,11652,7060.60,2941786.60320,0
1650070800000,417.530,418.620,416.960,418.300,16973.05,1650074399999,7093333.56110,11701,7760.52,3243115.73600,0
1650074400000,418.310,418.450,417.110,417.190,11954.01,1650077999999,4993776.48060,9591,5870.44,2452451.99570,0
1650078000000,417.190,417.200,415.740,415.790,17830.80,1650081599999,7426255.64360,12117,7487.52,3118326.70630,0
1650081600000,415.820,416.530,414.800,416.190,19966.97,1650085199999,8297574.59970,14043,10066.04,4183453.56740,0
1650085200000,416.190,416.200,414.500,415.370,13057.20,1650088799999,5422695.45090,10835,6331.67,2629609.29470,0
1650088800000,415.360,415.360,414.400,415.140,9353.23,1650092399999,3880485.48110,9952,3765.75,1562516.83450,0
1650092400000,415.140,415.270,414.120,414.850,12426.26,1650095999999,5152972.77820,10546,7591.34,3147991.87020,0
1650096000000,414.860,415.770,414.170,414.930,12253.21,1650099599999,5083444.46710,10845,5853.69,2428554.91260,0
1650099600000,414.920,415.440,414.100,414.550,13122.52,1650103199999,5441851.49740,10817,6070.94,2517952.04390,0
1650103200000,414.540,415.990,414.210,415.790,14031.90,1650106799999,5825385.15490,11623,6467.15,2684895.84940,0
1650106800000,415.800,416.620,415.050,415.640,14050.21,1650110399999,5843566.32710,11517,6197.51,2577942.25560,0
1650110400000,415.630,415.990,414.810,415.200,10403.61,1650113999999,4320704.06440,10690,4700.26,1952076.45720,0
1650114000000,415.210,415.490,414.310,414.930,10144.39,1650117599999,4208868.80250,14628,4543.41,1885383.94470,0
1650117600000,414.920,415.890,414.410,415.850,11001.74,1650121199999,4567549.83120,11286,5818.87,2416036.92570,0
1650121200000,415.850,416.800,411.500,412.440,70684.44,1650124799999,29200970.78730,38476,34185.97,14122125.15700,0
1650124800000,412.430,414.240,412.050,413.700,16948.31,1650128399999,7004604.65150,15729,8175.52,3378880.75290,0
1650128400000,413.710,414.180,412.840,413.340,9369.01,1650131999999,3872982.79510,8761,3757.08,1553160.03940,0
1650132000000,413.340,413.820,412.750,413.650,8192.52,1650135599999,3385813.71480,7833,3984.25,1646751.74100,0
1650135600000,413.660,414.000,413.240,413.550,8030.73,1650139199999,3321873.46380,8229,4091.71,1692510.86730,0
1650139200000,413.550,415.470,413.500,414.630,15185.46,1650142799999,6295037.18720,9697,8273.69,3430480.31590,0
1650142800000,414.630,417.450,414.450,416.800,21195.85,1650146399999,8816969.33030,15575,11425.70,4751963.19200,0
1650146400000,416.810,418.890,416.760,416.790,36526.65,1650149999999,15263016.76160,22219,17566.07,7341007.93660,0
1650150000000,416.780,418.060,416.780,417.140,12159.79,1650153599999,5076152.12190,11444,6308.18,2633094.69170,0
1650153600000,417.150,418.200,416.920,417.320,16705.69,1650157199999,6973145.05350,12110,9396.18,3922508.02570,0
1650157200000,417.320,417.730,416.530,417.090,10373.84,1650160799999,4329066.46340,8835,5120.51,2136834.27410,0
1650160800000,417.080,417.300,414.500,414.790,18855.84,1650164399999,7836514.25800,15225,9380.22,3898609.06130,0
1650164400000,414.780,415.950,414.180,415.170,11817.76,1650167999999,4905665.69100,10664,6411.00,2661563.32780,0
1650168000000,415.170,416.120,415.050,415.500,7994.31,1650171599999,3323468.60070,7949,3471.95,1443327.63220,0
1650171600000,415.500,415.750,414.720,415.310,12105.27,1650175199999,5025581.80960,9789,6392.07,2653748.51150,0
1650175200000,415.310,415.490,414.500,414.510,8754.89,1650178799999,3632509.30860,7887,3576.15,1483639.46510,0
1650178800000,414.510,414.610,413.320,414.380,18409.61,1650182399999,7622357.38390,12177,9634.68,3989616.26780,0
1650182400000,414.370,414.720,413.520,414.050,15696.47,1650185999999,6500292.52510,11685,7646.52,3166560.12240,0
1650186000000,414.060,414.910,413.750,414.160,13216.98,1650189599999,5475844.69290,10828,5736.79,2376874.76830,0
1650189600000,414.160,414.530,413.850,414.300,9502.68,1650193199999,3936232.45920,9074,3837.44,1589603.42870,0
1650193200000,414.290,415.690,413.730,415.290,20162.04,1650196799999,8363067.36910,12692,10838.53,4495847.49280,0
1650196800000,415.290,415.550,414.300,414.930,12897.07,1650200399999,5350681.10480,9942,4950.66,2054078.20620,0
1650200400000,414.930,416.950,414.180,415.020,35248.55,1650203999999,14657799.75620,20622,16403.39,6821272.14560,0
1650204000000,415.010,416.330,414.150,415.550,15652.72,1650207599999,6502553.66780,14152,7512.99,3121047.25060,0
1650207600000,415.540,416.930,415.480,416.500,20449.73,1650211199999,8513204.41480,12736,10664.79,4439230.85920,0
1650211200000,416.490,417.180,415.100,415.470,17966.68,1650214799999,7481255.16330,18739,8793.34,3661321.70060,0
1650214800000,415.460,415.900,414.400,414.810,15124.32,1650218399999,6280360.89760,13114,6877.99,2856154.47120,0
1650218400000,414.800,415.170,412.350,413.010,39068.13,1650221999999,16143954.56890,24025,18273.22,7549897.20510,0
1650222000000,413.000,414.830,412.010,414.010,24403.00,1650225599999,10081757.74230,17720,11587.98,4788182.50600,0
1650225600000,414.020,414.700,413.110,413.480,11785.93,1650229199999,4879625.16410,11323,4915.21,2035197.69250,0
1650229200000,413.480,414.240,412.800,414.040,9178.83,1650232799999,3794656.57840,8627,4383.90,1812556.61400,0
1650232800000,414.030,416.160,413.070,413.770,27711.85,1650236399999,11492957.29150,20657,14971.44,6209991.33260,0
1650236400000,413.760,413.770,405.280,406.370,95447.45,1650239999999,39003869.07848,54037,38465.69,15717255.53790,0
1650240000000,406.370,409.000,404.540,407.850,54095.18,1650243599999,21991278.85430,32767,29182.38,11869217.72090,0
1650243600000,407.850,408.280,406.500,407.700,22413.89,1650247199999,9132486.60160,16323,9454.01,3851869.62340,0
1650247200000,407.690,409.530,407.380,409.080,19720.51,1650250799999,8059412.08650,14913,9058.63,3701698.70430,0
1650250800000,409.070,410.050,407.790,407.810,18349.61,1650254399999,7501724.60170,14351,8240.09,3369223.16040,0
1650254400000,407.820,408.180,395.750,397.240,136962.88,1650257999999,54719962.95565,68347,64676.75,25816607.00740,0
1650258000000,397.250,399.330,396.310,397.360,63461.61,1650261599999,25239261.66290,37992,23730.84,9442936.25550,0
1650261600000,397.370,399.780,397.050,398.870,21576.45,1650265199999,8600402.88190,17019,10621.38,4233061.42340,0
1650265200000,398.870,399.580,396.010,397.560,31278.59,1650268799999,12446522.28010,20341,13876.82,5521727.79300,0
1650268800000,397.580,399.460,397.200,398.330,19323.70,1650272399999,7699607.62500,16977,10729.17,4275008.08840,0
1650272400000,398.320,401.090,397.570,400.820,32959.85,1650275999999,13181560.62210,20448,14877.01,5948871.62280,0
1650276000000,400.820,403.420,399.990,401.030,36162.03,1650279599999,14527272.75870,23729,17555.55,7055454.20510,0
1650279600000,401.030,403.640,400.900,401.620,19711.04,1650283199999,7928956.68550,16825,8527.95,3431364.56240,0
1650283200000,401.620,406.450,401.570,405.500,43540.69,1650286799999,17615234.68530,31027,22013.95,8908148.17210,0
1650286800000,405.510,406.840,403.250,404.530,45350.06,1650290399999,18372969.18110,32302,21597.54,8752495.07860,0
1650290400000,404.530,407.200,404.260,405.450,33610.87,1650293999999,13639545.60550,24933,17431.45,7074322.35850,0
1650294000000,405.450,407.000,403.330,405.660,41073.43,1650297599999,16634957.12300,22847,20637.96,8362668.86410,0
1650297600000,405.670,408.000,402.780,407.340,50628.84,1650301199999,20543562.48708,35103,27149.10,11019343.65058,0
1650301200000,407.350,413.550,407.350,412.820,92570.64,1650304799999,38050805.23010,52709,51405.29,21130601.11730,0
1650304800000,412.810,416.800,412.800,415.070,64743.62,1650308399999,26875283.53431,44315,33660.89,13973720.79271,0
1650308400000,415.070,415.800,413.460,414.940,30781.01,1650311999999,12759619.37220,22795,14925.36,6187106.51980,0
1650312000000,415.020,416.740,414.440,414.530,25183.74,1650315599999,10459058.49580,17844,14186.86,5891791.97550,0
1650315600000,414.510,417.640,414.510,416.770,22576.89,1650319199999,9397689.72600,18570,13460.10,5602546.31230,0
1650319200000,416.770,417.800,415.650,417.640,19717.50,1650322799999,8215497.48230,15964,11163.01,4651452.98400,0
1650322800000,417.640,417.850,415.500,416.670,18928.64,1650326399999,7885539.73730,15863,9976.77,4156722.06090,0
1650326400000,416.700,419.900,416.630,417.380,42947.53,1650329999999,17965688.76520,27927,24892.06,10412853.01950,0
1650330000000,417.380,417.890,415.760,416.230,19260.35,1650333599999,8029031.22980,15455,9640.82,4019419.76920,0
1650333600000,416.230,416.900,414.530,414.790,19803.96,1650337199999,8231621.14160,15642,9342.52,3884564.96450,0
1650337200000,414.790,416.910,414.750,416.610,15793.21,1650340799999,6574206.51540,13439,7732.78,3218317.35470,0
1650340800000,416.620,418.000,416.360,417.860,13923.20,1650344399999,5810186.11300,13351,7203.17,3006068.51510,0
1650344400000,417.870,418.010,415.670,415.830,13261.00,1650347999999,5522733.88520,11729,5125.53,2134912.21900,0
1650348000000,415.820,419.650,415.530,419.110,38205.52,1650351599999,15973131.51410,22774,21702.59,9074947.94470,0
1650351600000,419.150,422.340,418.000,421.820,81977.08,1650355199999,34443544.02914,43780,44174.67,18566200.07514,0
1650355200000,421.840,424.500,421.500,422.240,81270.04,1650358799999,34376665.56330,45217,39983.69,16913403.71120,0
1650358800000,422.220,422.620,418.780,419.470,48344.44,1650362399999,20330473.92420,29012,21113.42,8881151.79870,0
1650362400000,419.460,421.600,419.340,421.190,24347.80,1650365999999,10236552.53710,21940,12779.57,5373281.18650,0
1650366000000,421.190,422.450,418.490,418.800,34695.67,1650369599999,14598071.88850,24265,14907.88,6273352.54280,0
1650369600000,418.790,419.750,417.490,418.100,48288.33,1650373199999,20206081.71720,31538,21430.82,8969023.27500,0
1650373200000,418.100,421.000,416.370,420.800,70186.82,1650376799999,29376996.67870,38927,33020.81,13822565.91210,0
1650376800000,420.800,422.440,420.170,421.050,66109.32,1650380399999,27855349.76100,36787,27730.10,11686602.01800,0
1650380400000,421.060,423.220,418.670,419.730,56687.78,1650383999999,23858911.19530,31005,27989.19,11777650.19480,0
1650384000000,419.700,421.790,417.560,419.080,42450.20,1650387599999,17821125.28360,28251,21280.86,8935678.24470,0
1650387600000,419.090,419.660,417.390,419.100,22010.91,1650391199999,9215909.03480,17464,9123.36,3819806.23240,0
1650391200000,419.120,419.860,418.310,419.260,17403.52,1650394799999,7292549.00820,15298,8416.90,3526948.07630,0
1650394800000,419.240,420.650,418.740,419.660,19414.38,1650398399999,8151465.75420,17550,9269.38,3892302.72140,0
1650398400000,419.650,419.690,417.600,419.300,20493.22,1650401999999,8578346.92600,17397,9972.72,4174877.52960,0
1650402000000,419.290,420.650,418.810,420.550,11157.24,1650405599999,4681873.33990,12001,5521.75,2317193.94270,0
1650405600000,420.540,421.230,419.830,420.650,14867.93,1650409199999,6253361.83010,12899,6860.21,2885416.71240,0
1650409200000,420.650,422.530,420.570,422.160,19874.46,1650412799999,8380591.35260,14747,9364.77,3949174.83520,0
1650412800000,422.150,422.340,417.510,420.490,37132.05,1650416399999,15594119.72670,25901,18090.38,7595022.08030,0
1650416400000,420.490,421.130,419.210,420.660,11962.87,1650419999999,5028904.78950,11735,5703.89,2398120.83360,0
1650420000000,420.650,421.140,419.820,421.070,14394.89,1650423599999,6052043.17490,12799,6948.26,2921481.43790,0
1650423600000,421.070,421.720,420.100,421.380,14761.73,1650427199999,6217110.75230,12945,7440.69,3133856.29300,0
1650427200000,421.380,421.800,419.880,420.640,12046.33,1650430799999,5069536.65140,11774,5599.91,2356685.98170,0
1650430800000,420.640,422.230,419.960,422.110,16020.13,1650434399999,6746580.43430,14097,8257.20,3477745.57210,0
1650434400000,422.100,422.930,421.310,422.710,19131.15,1650437999999,8075398.02340,15166,9919.55,4187830.74110,0
1650438000000,422.720,423.810,420.100,420.880,28961.15,1650441599999,12213172.21280,21192,13137.84,5541834.43380,0
1650441600000,420.890,423.000,420.330,422.990,18453.73,1650445199999,7779638.74560,16340,9602.82,4048741.58970,0
1650445200000,423.000,427.860,423.000,426.360,68950.50,1650448799999,29341811.62447,43351,39069.39,16626766.75377,0
1650448800000,426.290,431.280,425.740,431.050,73140.92,1650452399999,31367071.49730,47613,41722.53,17892092.72230,0
1650452400000,431.050,431.440,426.070,428.040,86363.34,1650455999999,36935060.83060,52699,41447.60,17725499.85910,0
1650456000000,428.030,429.880,426.150,427.740,37345.59,1650459599999,15985931.81560,26646,16447.53,7039393.33830,0
1650459600000,427.750,427.890,421.190,422.470,66238.75,1650463199999,28087737.79920,43970,28820.73,12219104.95600,0
1650463200000,422.460,425.250,421.000,423.970,50380.86,1650466799999,21343273.12450,38995,25111.83,10637970.30350,0
1650466800000,423.960,424.040,419.050,421.690,63812.81,1650470399999,26869219.44714,44365,30825.69,12979657.18320,0
1650470400000,421.660,422.000,418.100,421.770,44060.93,1650473999999,18511340.45740,33134,19506.90,8198976.86050,0
1650474000000,421.770,422.150,418.810,419.260,38967.69,1650477599999,16380049.38640,22247,19503.87,8197982.05810,0
1650477600000,419.270,419.680,414.560,415.960,62488.44,1650481199999,26061212.04770,38994,30079.39,12547771.85590,0
1650481200000,415.950,417.890,415.460,417.260,24719.82,1650484799999,10305670.47200,21277,11194.90,4666381.44170,0
1650484800000,417.250,419.270,416.540,419.070,22682.17,1650488399999,9480960.68130,20062,10978.46,4589178.65650,0
1650488400000,419.070,419.400,418.230,419.240,14111.25,1650491999999,5908931.89250,13697,7032.81,2945028.47630,0
1650492000000,419.240,420.400,419.000,419.090,15814.70,1650495599999,6636562.47400,15194,6978.92,2928982.45740,0
1650495600000,419.080,419.090,416.660,418.030,14318.84,1650499199999,5983318.72330,14864,6153.13,2571030.58220,0
1650499200000,418.020,421.170,417.800,420.430,21274.19,1650502799999,8930102.33240,19338,10846.28,4553000.65870,0
1650502800000,420.430,422.230,419.730,421.200,21906.49,1650506399999,9226438.73970,18871,10174.46,4286085.40340,0
1650506400000,421.200,422.610,420.900,421.170,14311.93,1650509999999,6036103.97590,14526,5818.65,2454249.27870,0
1650510000000,421.170,421.520,420.090,421.450,14040.89,1650513599999,5909520.77940,12562,7611.54,3203737.90860,0
1650513600000,421.440,422.320,420.120,422.180,14248.77,1650517199999,6002208.75870,13100,7893.05,3325176.85980,0
1650517200000,422.180,423.140,418.640,419.040,28525.28,1650520799999,12013916.65450,21492,12128.52,5108594.10570,0
1650520800000,419.050,420.440,417.630,418.650,25036.32,1650524399999,10495665.70480,18696,11894.99,4988362.08550,0
1650524400000,418.650,421.270,417.350,420.580,29132.39,1650527999999,12207960.59000,19244,16180.03,6781013.41220,0
1650528000000,420.570,421.840,419.440,420.740,22994.05,1650531599999,9673059.92660,20294,10944.52,4604609.73500,0
1650531600000,420.750,422.900,419.000,419.970,42409.06,1650535199999,17846517.97590,25072,23482.10,9883333.03460,0
1650535200000,419.980,424.260,419.500,423.160,62572.16,1650538799999,26452962.34550,35557,28798.58,12173580.55330,0
1650538800000,423.180,426.000,423.180,424.160,47941.81,1650542399999,20354567.01420,33534,23968.01,10177568.66950,0
1650542400000,424.170,425.550,422.200,423.800,52532.59,1650545999999,22276319.26890,32199,26092.90,11069126.54520,0
1650546000000,423.810,425.610,422.990,423.900,46815.16,1650549599999,19864427.87230,29914,21245.65,9015625.42730,0
1650549600000,423.920,424.300,421.630,422.750,30861.46,1650553199999,13048186.41880,25770,12774.13,5401482.37720,0
1650553200000,422.750,423.560,420.230,420.470,41369.80,1650556799999,17442499.39990,29309,21650.74,9128424.92260,0
1650556800000,420.460,421.000,417.800,417.850,42571.04,1650560399999,17860663.32010,32258,21066.31,8839704.81700,0
1650560400000,417.840,418.670,416.080,416.940,44718.54,1650563999999,18664059.91620,30841,22693.67,9472574.04490,0
1650564000000,416.930,417.770,415.510,416.180,31683.07,1650567599999,13200861.27110,23488,14737.82,6140924.05040,0
1650567600000,416.160,416.160,411.200,411.720,60208.08,1650571199999,24866599.76661,41764,24251.77,10012119.05500,0
1650571200000,411.670,412.250,405.870,407.260,72666.39,1650574799999,29717971.33948,48772,30542.80,12491838.28920,0
1650574800000,407.260,408.370,404.520,406.110,42708.74,1650578399999,17377145.10060,27382,16340.67,6651139.95090,0
1650578400000,406.110,407.410,400.720,404.720,90776.61,1650581999999,36700264.66880,56411,42824.26,17319765.71990,0
1650582000000,404.720,405.190,403.160,404.670,30469.33,1650585599999,12319516.72330,22241,15586.02,6302324.22340,0
1650585600000,404.660,408.180,403.160,406.970,46041.43,1650589199999,18687062.41730,32213,20546.00,8340706.96470,0
1650589200000,406.970,409.000,405.940,408.530,30730.04,1650592799999,12529950.53760,22344,14213.50,5796719.57230,0
1650592800000,408.540,410.460,407.990,409.100,25434.29,1650596399999,10408520.04170,20682,10557.26,4321382.08350,0
1650596400000,409.100,410.180,408.450,409.120,17119.07,1650599999999,7010160.38080,15141,7301.87,2990114.93590,0
1650600000000,409.120,410.860,408.980,410.770,18698.26,1650603599999,7666891.61990,13662,9131.55,3744477.82040,0
1650603600000,410.780,411.230,410.000,410.310,21888.56,1650607199999,8990834.46130,15121,10768.83,4423505.40180,0
1650607200000,410.310,411.440,409.830,410.240,17862.85,1650610799999,7334813.84980,12630,8586.54,3526349.32970,0
1650610800000,410.260,411.310,406.520,409.990,50734.32,1650614399999,20742632.66360,31894,25060.36,10248565.13080,0
1650614400000,410.000,410.740,407.000,407.550,28338.61,1650617999999,11574266.63340,20955,15430.83,6302882.39930,0
1650618000000,407.560,408.560,406.830,407.210,38888.04,1650621599999,15858062.31750,20861,20853.13,8503998.12970,0
1650621600000,407.220,410.520,406.120,410.200,30775.04,1650625199999,12578589.79940,23100,16285.32,6657466.32630,0
1650625200000,410.200,412.130,410.000,412.000,36957.01,1650628799999,15197418.13120,24158,19874.30,8173234.78080,0
1650628800000,411.980,412.710,410.620,411.990,34418.30,1650632399999,14168167.85550,21117,16210.21,6674482.49090,0
1650632400000,411.980,413.870,408.870,410.150,67286.02,1650635999999,27693086.12300,43471,32990.87,13579342.36860,0
1650636000000,410.150,411.820,406.180,409.000,68753.12,1650639599999,28108015.15160,41827,34449.87,14092096.32270,0
1650639600000,409.000,410.330,405.310,406.140,62395.23,1650643199999,25435955.08500,37688,31385.97,12793917.09800,0
1650643200000,406.140,408.480,404.670,406.230,42493.58,1650646799999,17274161.41320,33935,20635.93,8390236.17960,0
1650646800000,406.230,408.240,405.710,406.990,17240.51,1650650399999,7022535.46640,16949,9188.44,3742604.99580,0
1650650400000,406.980,409.570,405.860,409.050,23040.87,1650653999999,9402467.15920,21873,12389.70,5057274.99800,0
1650654000000,409.050,409.750,406.790,407.520,22486.20,1650657599999,9183847.76820,22213,9325.41,3809054.12140,0
1650657600000,407.500,408.930,407.000,408.710,12474.54,1650661199999,5090532.23740,14148,6053.78,2470108.41110,0
1650661200000,408.710,408.820,407.420,407.960,8457.49,1650664799999,3450263.09010,9139,3920.58,1599509.40110,0
1650664800000,407.960,408.060,404.800,406.990,22333.26,1650668399999,9079069.22940,20195,9714.49,3949061.66860,0
1650668400000,406.990,407.700,406.210,406.450,15086.28,1650671999999,6140216.60750,13616,5624.65,2289389.98940,0
1650672000000,406.450,408.060,404.740,404.820,22860.81,1650675599999,9289565.71900,20618,10255.36,4168577.25470,0
1650675600000,404.820,407.220,404.760,406.390,14937.37,1650679199999,6066351.51080,14740,6976.41,2833494.21700,0
1650679200000,406.390,406.500,402.060,402.940,50724.39,1650682799999,20478552.73590,31350,16498.75,6658297.77120,0
1650682800000,402.930,403.600,401.710,403.080,19806.17,1650686399999,7975319.44790,18625,9297.82,3744432.18180,0
1650686400000,403.080,404.340,396.000,401.670,95725.81,1650689999999,38284706.27705,55826,34188.21,13676254.76820,0
1650690000000,401.660,402.990,401.090,402.240,18971.80,1650693599999,7627753.30860,18929,8635.13,3471844.71270,0
1650693600000,402.250,403.560,401.670,403.090,14371.39,1650697199999,5790264.99210,14625,7376.47,2972123.45790,0
1650697200000,403.080,403.970,402.920,403.910,11642.72,1650700799999,4698720.32970,12054,5709.46,2304152.29410,0
1650700800000,403.900,405.410,402.670,404.950,19878.99,1650704399999,8038377.33020,19182,9613.72,3888070.90930,0
1650704400000,404.960,405.230,403.790,404.190,12947.69,1650707999999,5236282.87770,13251,5000.87,2022402.66870,0
1650708000000,404.180,405.340,404.100,404.620,10408.06,1650711599999,4212289.41940,11757,5398.99,2185240.44900,0
1650711600000,404.620,406.000,404.600,405.060,18615.55,1650715199999,7546605.76520,16118,9381.56,3803843.76520,0
1650715200000,405.090,406.410,403.350,405.210,25807.51,1650718799999,10452445.21180,24264,13685.27,5544178.77740,0
1650718800000,405.220,406.250,404.640,405.260,14165.63,1650722399999,5745904.23480,15470,6560.82,2661765.23880,0
1650722400000,405.260,406.140,404.640,405.440,13708.01,1650725999999,5555522.67800,12959,6623.81,2684473.65680,0
1650726000000,405.450,406.320,405.070,406.260,14515.50,1650729599999,5890217.22730,13228,6417.37,2604209.87410,0
1650729600000,406.250,407.800,405.420,406.940,25820.19,1650733199999,10509602.95368,22868,12344.02,5024516.92068,0
1650733200000,406.950,407.430,406.020,407.420,13900.42,1650736799999,5653827.39590,13073,6444.38,2621605.06640,0
1650736800000,407.420,407.500,405.510,405.510,12222.81,1650740399999,4968495.94240,12261,5116.81,2080201.66170,0
1650740400000,405.510,406.820,405.320,406.630,10888.22,1650743999999,4419006.35060,11038,5713.24,2318769.65150,0
1650744000000,406.630,407.280,405.730,406.170,7797.24,1650747599999,3169547.28190,9009,3706.60,1506898.38790,0
1650747600000,406.170,406.650,405.230,405.650,8562.84,1650751199999,3476201.90930,9822,4279.61,1737462.06530,0
1650751200000,405.690,406.060,403.600,403.980,13563.65,1650754799999,5490814.70150,13345,5531.86,2239720.01250,0
1650754800000,403.950,404.690,399.940,400.840,38532.74,1650758399999,15483028.92615,28629,18789.27,7551388.17700,0
1650758400000,400.840,403.530,400.460,402.330,25331.39,1650761999999,10186338.60610,20262,12745.09,5125607.14280,0
1650762000000,402.310,404.000,401.590,401.780,14403.99,1650765599999,5804173.42190,14070,6876.10,2771279.08730,0
1650765600000,401.780,403.440,401.260,402.880,11082.02,1650769199999,4463011.51510,12297,5155.19,2075937.85530,0
1650769200000,402.880,405.080,402.400,404.710,17155.11,1650772799999,6936109.76680,16183,8160.18,3299554.41580,0
1650772800000,404.700,404.980,403.720,403.950,13208.88,1650776399999,5341664.68660,11813,5692.69,2302191.04630,0
1650776400000,403.990,404.040,403.200,403.660,7918.14,1650779999999,3196087.29780,8903,3363.53,1357779.58100,0
1650780000000,403.650,405.120,403.500,404.630,10703.91,1650783599999,4330527.46470,11124,5226.46,2114663.47270,0
1650783600000,404.630,405.100,403.510,404.010,12322.28,1650787199999,4982976.97410,10292,4622.09,1869266.92380,0
1650787200000,404.000,404.370,402.360,402.420,12241.08,1650790799999,4937345.48260,10536,6445.11,2599603.19500,0
1650790800000,402.430,403.400,402.000,402.620,13485.57,1650794399999,5431255.15160,12242,7242.22,2917165.59230,0
1650794400000,402.610,403.500,402.000,402.710,11574.59,1650797999999,4660055.11820,12001,5964.33,2401691.54780,0
1650798000000,402.700,402.760,400.590,401.220,16235.50,1650801599999,6520682.97810,17100,6514.99,2617194.23290,0
1650801600000,401.210,402.140,400.410,401.570,15700.55,1650805199999,6301992.74680,15188,7706.30,3093236.38760,0
1650805200000,401.570,402.640,400.220,402.200,23078.94,1650808799999,9266125.19670,21165,12848.72,5159951.21880,0
1650808800000,402.220,403.660,400.000,402.290,31881.78,1650812399999,12820418.26200,26164,15767.46,6341584.22280,0
1650812400000,402.290,403.100,400.730,401.600,16904.29,1650815999999,6790214.64010,15956,8549.24,3433889.86430,0
1650816000000,401.600,402.160,396.960,400.320,61432.83,1650819599999,24550049.34290,40938,28403.20,11355542.69480,0
1650819600000,400.310,400.770,397.690,399.100,33256.59,1650823199999,13268356.63350,26002,16884.59,6737248.62630,0
1650823200000,399.090,402.300,398.860,401.790,18431.09,1650826799999,7386115.64270,17261,9746.76,3906990.10800,0
1650826800000,401.790,403.270,401.670,402.380,22288.23,1650830399999,8971891.89680,18517,11080.66,4460627.73260,0
1650830400000,402.380,402.630,400.040,400.310,15600.74,1650833999999,6258136.68120,13757,7782.24,3121234.62460,0
1650834000000,400.300,401.320,399.730,401.250,12491.55,1650837599999,5000536.54460,12066,6984.07,2796148.63110,0
1650837600000,401.250,401.850,400.000,400.380,15344.13,1650841199999,6151676.85500,15423,7098.91,2845719.90670,0
1650841200000,400.370,400.780,398.140,398.630,16862.51,1650844799999,6736298.84460,15201,8160.68,3260391.00190,0
1650844800000,398.620,399.140,390.560,391.440,106155.58,1650848399999,41830968.53452,71329,40323.07,15884269.08060,0
1650848400000,391.440,393.390,390.290,392.950,48291.73,1650851999999,18930733.76420,35056,22985.96,9011791.89810,0
1650852000000,392.960,394.160,392.220,393.650,26791.18,1650855599999,10535880.75680,19966,12644.37,4973013.38570,0
1650855600000,393.650,396.020,393.440,395.680,28239.49,1650859199999,11154806.92530,21824,13177.56,5205126.71770,0
1650859200000,395.690,395.780,394.590,394.960,17553.28,1650862799999,6935910.34640,14093,7825.90,3092136.71850,0
1650862800000,394.950,395.630,391.500,391.750,25590.45,1650866399999,10070761.32110,20923,11963.15,4708277.68710,0
1650866400000,391.770,392.250,386.480,386.810,71575.06,1650869999999,27884528.27359,48251,29846.32,11635373.74770,0
1650870000000,386.810,387.360,381.790,383.580,108872.23,1650873599999,41848375.32230,63067,51464.87,19784938.03440,0
1650873600000,383.580,385.230,382.720,384.200,33248.89,1650877199999,12775624.26970,26670,16350.11,6282222.71910,0
1650877200000,384.220,387.080,382.120,386.930,46281.83,1650880799999,17809705.78980,32075,22416.79,8629256.58610,0
1650880800000,386.910,387.630,385.690,386.670,26040.21,1650884399999,10069705.50150,16674,11338.82,4385003.88410,0
1650884400000,386.620,392.170,386.140,392.140,71343.44,1650887999999,27778302.58030,40756,35253.64,13725248.25410,0
1650888000000,392.140,394.290,391.670,392.520,46163.24,1650891599999,18140775.29282,30690,20411.21,8021125.14862,0
1650891600000,392.530,395.200,389.910,391.910,69163.95,1650895199999,27162056.43810,38773,33783.14,13272610.63010,0
1650895200000,391.840,396.720,390.590,393.930,62863.68,1650898799999,24761049.14010,38948,32394.85,12759482.87770,0
1650898800000,393.940,396.440,393.410,393.810,35073.42,1650902399999,13852610.78920,28082,18148.99,7167931.77840,0
1650902400000,393.810,399.000,393.490,397.940,55738.43,1650905999999,22142757.47630,36823,28996.84,11518129.54320,0
1650906000000,397.940,399.190,397.010,397.670,36822.82,1650909599999,14658804.79310,25203,17913.10,7131268.08120,0
1650909600000,397.680,402.260,397.000,400.110,46177.08,1650913199999,18464471.64425,31631,25811.18,10320037.75825,0
1650913200000,400.110,402.500,398.880,402.100,44025.54,1650916799999,17660001.82250,32699,21081.66,8456286.00590,0
1650916800000,402.080,402.990,401.090,401.980,26718.58,1650920399999,10744476.50510,18448,13326.22,5360669.83140,0
1650920400000,401.980,402.960,401.420,402.830,12686.37,1650923999999,5101881.06960,11249,6302.16,2534888.39590,0
1650924000000,402.840,404.500,402.500,403.450,23311.40,1650927599999,9402605.74760,19304,12831.72,5175856.66920,0
1650927600000,403.470,405.830,402.860,404.110,32232.97,1650931199999,13037334.01590,21055,18629.00,7537188.65540,0
1650931200000,404.120,407.510,404.120,405.950,36788.35,1650934799999,14933182.87558,26475,22253.67,9032855.03638,0
1650934800000,405.960,406.160,404.070,404.300,26315.03,1650938399999,10656364.96940,18651,11984.26,4852756.89590,0
1650938400000,404.300,404.800,402.310,403.610,25115.70,1650941999999,10136005.14000,18508,12576.70,5076603.32600,0
1650942000000,403.590,404.350,403.190,404.000,13112.14,1650945599999,5294610.15260,12070,7001.77,2827665.26480,0
1650945600000,404.000,405.080,403.100,404.150,19047.75,1650949199999,7697960.68170,13482,9163.06,3703890.99850,0
1650949200000,404.160,405.320,403.970,404.500,14025.48,1650952799999,5675955.53370,10816,6527.63,2642020.99210,0
1650952800000,404.500,404.750,402.490,402.900,19853.99,1650956399999,8012979.22320,15574,6778.27,2736218.73520,0
1650956400000,402.910,403.530,400.790,402.830,25850.52,1650959999999,10405440.26090,18666,10757.01,4331403.55090,0
1650960000000,402.820,404.040,401.330,401.780,21839.14,1650963599999,8790175.06390,17136,9166.90,3690775.39630,0
1650963600000,401.780,401.870,398.900,399.830,36637.12,1650967199999,14663360.22945,24293,17100.68,6844740.87410,0
1650967200000,399.840,400.300,399.330,399.920,15278.02,1650970799999,6108877.48580,13580,7807.35,3121771.32970,0
1650970800000,399.920,401.090,398.210,400.330,28412.62,1650974399999,11365494.10660,19540,13256.80,5303300.49220,0
1650974400000,400.330,400.980,396.720,397.770,35727.75,1650977999999,14254198.11550,24549,13014.61,5193380.62610,0
1650978000000,397.770,398.500,394.240,394.430,59275.35,1650981599999,23500025.09530,36394,29811.51,11820783.70060,0
1650981600000,394.420,394.420,390.390,390.870,75268.00,1650985199999,29549120.01082,48192,36820.10,14455765.59820,0
1650985200000,390.870,391.880,387.370,387.760,72725.50,1650988799999,28361985.56940,47016,34520.43,13466913.49000,0
1650988800000,387.770,390.840,386.160,390.400,81794.61,1650992399999,31814790.66539,44105,40902.97,15913177.50990,0
1650992400000,390.400,391.240,386.500,390.420,85440.62,1650995999999,33260612.04190,39308,45349.93,17657037.15770,0
1650996000000,390.410,390.410,387.680,389.300,47674.67,1650999599999,18544371.05830,27176,24361.92,9475862.09340,0
1650999600000,389.310,389.450,382.850,386.110,66070.96,1651003199999,25487887.77490,45024,30213.58,11658717.74030,0
1651003200000,386.110,387.290,382.080,385.000,50228.86,1651006799999,19300316.18760,37337,23609.12,9074714.57120,0
1651006800000,385.030,387.320,384.360,386.750,24752.33,1651010399999,9553002.04130,20525,10688.32,4124534.88200,0
1651010400000,386.750,388.050,385.580,385.830,24446.46,1651013999999,9459913.25510,17661,10315.38,3992042.55220,0
1651014000000,385.830,386.160,380.450,385.670,53231.52,1651017599999,20397421.36106,37588,25092.92,9619142.60710,0
1651017600000,385.650,387.510,383.100,385.910,39906.27,1651021199999,15396776.26359,30464,19264.42,7434050.80189,0
1651021200000,385.900,388.190,385.710,388.030,25127.98,1651024799999,9720820.49050,20549,12993.91,5027087.99290,0
1651024800000,388.030,389.470,387.550,389.000,22062.20,1651028399999,8575212.50180,17342,9792.75,3806349.08350,0
1651028400000,389.000,389.380,387.560,387.980,20098.43,1651031999999,7807338.26770,15233,9200.66,3574573.17260,0
1651032000000,387.980,389.930,387.620,389.370,20777.65,1651035599999,8083410.60720,13918,12003.96,4669667.39330,0
1651035600000,389.370,391.650,389.370,389.800,22687.72,1651039199999,8858381.37790,17811,11822.01,4615819.91410,0
1651039200000,389.800,393.000,389.610,392.560,28588.51,1651042799999,11188435.87720,19171,13717.23,5369416.63710,0
1651042800000,392.590,393.880,391.390,393.840,43942.22,1651046399999,17256678.53740,25198,20645.38,8108573.40700,0
1651046400000,393.880,394.720,388.600,390.420,63829.96,1651049999999,25009953.48402,37321,29598.91,11600182.20842,0
1651050000000,390.420,392.860,389.400,392.520,35429.25,1651053599999,13858152.76170,23290,19343.29,7566668.41280,0
1651053600000,392.520,392.860,390.800,392.260,20831.39,1651057199999,8161627.03980,17046,10359.30,4059364.83730,0
1651057200000,392.280,392.360,388.260,390.800,38817.47,1651060799999,15135578.01050,24732,19304.34,7526984.58190,0
1651060800000,390.790,391.660,389.270,389.520,26881.66,1651064399999,10495232.88700,19736,13510.99,5275792.35100,0
1651064400000,389.530,394.380,388.650,392.870,54686.89,1651067999999,21428302.41760,35384,29534.02,11570605.89650,0
1651068000000,392.880,393.590,385.000,386.620,98615.13,1651071599999,38214489.92859,57766,49414.68,19143799.66990,0
1651071600000,386.630,389.800,386.100,388.880,47824.13,1651075199999,18558261.12430,31851,21686.86,8416667.82580,0
1651075200000,388.890,391.420,388.200,390.340,40170.64,1651078799999,15680705.32220,26943,21298.83,8314517.41440,0
1651078800000,390.350,391.080,388.590,389.990,29694.53,1651082399999,11574686.42610,22354,15654.55,6102626.99010,0
1651082400000,389.980,390.550,387.220,387.590,18395.20,1651085999999,7154487.86840,16838,8254.33,3211232.39800,0
1651086000000,387.610,388.910,386.600,387.890,20545.69,1651089599999,7964760.85720,19539,10083.43,3909076.75670,0
1651089600000,387.880,390.400,387.680,389.210,24113.29,1651093199999,9386844.87050,17629,11989.92,4667309.11080,0
1651093200000,389.210,391.220,388.900,390.260,21008.24,1651096799999,8191292.50430,12667,11186.31,4362482.19320,0
1651096800000,390.260,391.200,389.450,389.710,19204.88,1651100399999,7496259.53460,13634,8456.02,3301069.81620,0
1651100400000,389.700,391.790,389.500,391.210,18723.68,1651103999999,7317695.37680,10807,9723.68,3800826.47210,0
1651104000000,391.220,391.680,389.910,391.250,18880.74,1651107599999,7383052.65700,14807,8372.27,3274081.65380,0
1651107600000,391.250,392.930,389.280,389.840,35804.04,1651111199999,14012360.82360,21156,15870.83,6214362.05570,0
1651111200000,389.840,391.750,389.340,391.020,16356.40,1651114799999,6390556.15700,12452,8386.63,3276803.56400,0
1651114800000,391.030,391.500,389.340,389.610,14837.50,1651118399999,5793375.52760,12911,6781.73,2648610.10900,0
1651118400000,389.620,391.180,389.610,390.450,9855.14,1651121999999,3847627.80180,10983,4636.37,1810008.31590,0
1651122000000,390.440,390.790,388.170,389.060,20168.76,1651125599999,7847728.11010,14753,8650.48,3365413.22580,0
1651125600000,389.060,390.280,388.310,390.100,17379.55,1651129199999,6767119.51630,13118,8933.67,3478467.61740,0
1651129200000,390.110,393.880,389.770,392.360,43653.17,1651132799999,17120063.83450,23646,21027.41,8244360.54730,0
1651132800000,392.350,404.700,392.340,404.050,262522.28,1651136399999,105032904.46077,111615,141090.02,56425660.39917,0
1651136400000,404.050,405.800,402.990,403.820,101982.19,1651139999999,41242242.61330,51615,52401.02,21191647.48540,0
1651140000000,403.810,404.510,402.490,403.280,46860.92,1651143599999,18906059.59120,27587,21051.84,8494436.15570,0
1651143600000,403.280,404.690,401.500,403.840,44840.04,1651147199999,18086354.89720,26547,20154.70,8131121.51440,0
1651147200000,403.850,405.310,401.600,402.250,48914.66,1651150799999,19749158.90630,31665,24331.47,9825514.27770,0
1651150800000,402.250,403.370,398.150,399.090,87490.03,1651154399999,35075071.63270,50701,41997.68,16841063.46830,0
1651154400000,399.080,402.140,397.100,401.240,72770.17,1651157999999,29018306.05800,47026,37922.47,15123367.27480,0
1651158000000,401.260,406.500,399.510,402.190,115453.11,1651161599999,46552027.43420,65954,54960.73,22161064.97120,0
1651161600000,402.170,405.490,400.600,404.470,64116.06,1651165199999,25864710.73120,41336,33767.16,13624815.41560,0
1651165200000,404.470,407.110,403.800,407.040,42524.26,1651168799999,17240936.92160,30030,21431.24,8690847.75540,0
1651168800000,407.050,407.510,404.680,404.950,35007.56,1651172399999,14224484.72938,25892,16515.15,6712317.39708,0
1651172400000,404.940,406.780,404.090,405.040,30137.03,1651175999999,12208885.54990,20983,16281.29,6595224.46920,0
1651176000000,405.040,406.870,402.880,405.400,37342.39,1651179599999,15114642.75440,24247,20149.76,8154937.58920,0
1651179600000,405.390,406.870,404.810,405.760,20812.89,1651183199999,8445473.98480,16260,10725.67,4352105.04460,0
1651183200000,405.760,408.430,404.600,408.150,38634.96,1651186799999,15708069.39720,24871,19927.91,8104712.95240,0
1651186800000,408.120,408.420,404.280,406.800,56016.20,1651190399999,22732234.39340,29451,20357.22,8261435.15300,0
1651190400000,406.800,408.370,406.230,408.130,32977.78,1651193999999,13427473.33240,23177,16059.87,6539778.27810,0
1651194000000,408.140,410.450,407.760,408.420,56216.29,1651197599999,23003432.10560,32308,27219.30,11140219.10290,0
1651197600000,408.410,408.610,402.000,403.220,50902.31,1651201199999,20632407.30160,30841,24486.84,9928039.40390,0
1651201200000,403.210,404.470,402.300,404.320,32799.15,1651204799999,13237808.38710,23257,17230.80,6954063.51680,0
1651204800000,404.320,404.980,402.130,404.530,27066.81,1651208399999,10921250.33430,18018,13284.44,5359554.34040,0
1651208400000,404.530,407.420,403.870,406.170,38349.94,1651211999999,15565022.90020,23887,18175.96,7377456.06520,0
1651212000000,406.170,406.200,404.350,405.150,21866.66,1651215599999,8865474.58190,19421,10214.25,4140839.89980,0
1651215600000,405.150,405.980,404.100,405.490,15854.75,1651219199999,6424564.89410,15653,6992.79,2833970.77410,0
1651219200000,405.500,406.080,401.750,401.980,33085.28,1651222799999,13368802.08960,21381,13835.80,5592514.66390,0
1651222800000,401.970,401.970,398.700,399.370,70188.39,1651226399999,28080759.17255,39321,34495.63,13801082.21610,0
1651226400000,399.360,400.040,394.680,395.880,63782.91,1651229999999,25351222.01860,39084,31862.72,12670039.93330,0
1651230000000,395.880,396.990,392.980,394.510,54742.70,1651233599999,21625857.19372,35960,24206.04,9564572.02620,0
1651233600000,394.500,397.840,393.610,396.040,48520.17,1651237199999,19233338.43370,31384,24231.98,9604881.91850,0
1651237200000,396.040,400.830,395.200,399.920,52598.88,1651240799999,20919031.48775,34862,26972.89,10727449.81555,0
1651240800000,399.910,400.190,396.080,398.210,40077.91,1651244399999,15939821.96400,31609,18535.34,7370541.58760,0
1651244400000,398.210,399.250,396.850,398.180,29063.39,1651247999999,11569451.96480,23727,14389.33,5728081.78460,0
1651248000000,398.190,398.390,393.640,394.560,42349.22,1651251599999,16764270.73942,31844,20488.05,8109503.26590,0
1651251600000,394.570,396.710,393.730,395.360,30394.32,1651255199999,12021321.77250,23774,16532.05,6539157.26750,0
1651255200000,395.350,395.510,390.890,393.800,49316.57,1651258799999,19387729.76160,33667,23074.44,9073984.83400,0
1651258800000,393.800,394.350,389.460,391.300,51790.77,1651262399999,20284724.55440,36755,25393.39,9946878.74740,0
1651262400000,391.280,393.960,390.940,393.130,28888.33,1651265999999,11340062.17990,21741,14371.32,5641674.42770,0
1651266000000,393.140,394.000,391.190,391.900,15919.28,1651269599999,6252946.35540,12978,6435.28,2527409.39650,0
1651269600000,391.900,393.170,390.580,392.980,18368.56,1651273199999,7205390.20230,16311,9419.67,3695540.46460,0
1651273200000,393.030,393.570,392.070,392.690,11801.55,1651276799999,4636199.70780,12433,5742.99,2255752.68840,0
1651276800000,392.690,395.290,392.110,395.020,24110.95,1651280399999,9499566.74580,17853,11609.17,4573693.79300,0
1651280400000,395.020,395.840,394.190,395.530,15958.80,1651283999999,6304801.43090,13755,7746.56,3060774.41090,0
1651284000000,395.560,396.430,394.730,395.280,17551.23,1651287599999,6944742.56340,13548,7525.74,2978160.58500,0
1651287600000,395.290,397.960,394.720,396.640,42985.90,1651291199999,17054625.26140,19932,26198.55,10395426.26990,0
1651291200000,396.660,397.670,396.190,396.950,14601.91,1651294799999,5797285.35060,12758,7291.63,2894892.19430,0
1651294800000,397.030,399.850,397.030,399.020,27782.63,1651298399999,11074139.47210,17726,16237.44,6472300.73220,0
1651298400000,399.020,399.580,397.830,399.390,18117.18,1651301999999,7222404.95470,13908,8429.28,3360755.32240,0
1651302000000,399.400,399.770,397.890,398.300,22285.71,1651305599999,8888263.51480,14358,12600.65,5026107.19460,0
1651305600000,398.300,398.880,396.470,396.500,29024.34,1651309199999,11544296.23070,20745,15142.98,6024175.01910,0
1651309200000,396.480,397.220,396.000,397.040,22443.16,1651312799999,8903156.86360,15896,12184.67,4833978.44190,0
1651312800000,397.030,398.170,396.410,396.440,16228.06,1651316399999,6448516.49660,12797,7845.43,3118164.49900,0
1651316400000,396.410,397.350,396.370,396.920,10228.14,1651319999999,4060536.47860,10314,5461.55,2168362.64770,0
1651320000000,396.920,397.720,396.190,396.190,12374.40,1651323599999,4912322.25290,11884,5600.26,2223449.26560,0
1651323600000,396.190,396.900,393.550,393.710,30203.31,1651327199999,11934804.00340,25044,14767.05,5834780.24650,0
1651327200000,393.710,394.550,390.600,390.990,48742.78,1651330799999,19137625.66930,32301,24262.34,9528658.35860,0
1651330800000,391.020,394.320,390.050,393.510,41181.95,1651334399999,16166321.30280,29017,20562.01,8071970.48830,0
1651334400000,393.500,394.380,391.310,391.610,22903.39,1651337999999,9003645.25540,19633,9026.64,3548881.65380,0
1651338000000,391.580,391.800,388.700,389.740,42276.81,1651341599999,16505152.69530,31947,17886.53,6984840.91880,0
1651341600000,389.730,391.300,388.300,389.860,24665.95,1651345199999,9612956.62330,24098,11280.44,4396245.76320,0
1651345200000,389.850,391.780,389.230,390.800,23424.81,1651348799999,9140259.02870,19528,9775.09,3814475.35290,0
1651348800000,390.800,390.810,388.890,389.220,16478.52,1651352399999,6422786.88960,16191,6452.04,2514605.31230,0
1651352400000,389.220,389.670,388.430,388.530,10764.74,1651355999999,4187257.46950,12066,4567.95,1776863.61120,0
1651356000000,388.520,388.520,384.860,385.190,49871.54,1651359599999,19279385.33329,39690,20441.63,7902525.03870,0
1651359600000,385.190,386.080,375.730,376.520,196783.55,1651363199999,74574959.24426,108005,82172.15,31145866.70510,0
1651363200000,376.520,380.200,375.700,378.820,58259.03,1651366799999,22013773.68200,47002,27695.80,10467291.24600,0
1651366800000,378.830,382.970,374.900,382.020,58710.63,1651370399999,22257311.32190,46803,29473.17,11176715.66990,0
1651370400000,382.020,383.360,379.480,379.800,33238.82,1651373999999,12684205.24890,28576,13225.62,5047348.11630,0
1651374000000,379.810,383.120,379.810,382.780,20824.37,1651377599999,7950602.28600,21399,10388.84,3965663.01550,0
1651377600000,382.770,383.010,380.370,382.080,29132.56,1651381199999,11113580.70060,20166,16645.03,6349112.87060,0
1651381200000,382.090,385.500,381.020,382.990,41844.51,1651384799999,16064016.03730,33969,17558.12,6741985.09780,0
1651384800000,382.980,384.610,382.380,382.520,26050.95,1651388399999,9994485.13430,24697,13096.98,5024746.93950,0
1651388400000,382.510,383.640,381.620,382.080,19698.50,1651391999999,7535134.60590,18324,11612.11,4442288.01440,0
1651392000000,382.090,385.160,381.800,384.820,19990.82,1651395599999,7671096.36670,22016,10223.77,3922389.93930,0
1651395600000,384.820,385.440,381.920,383.730,19708.32,1651399199999,7565656.64970,22604,10351.99,3974158.26610,0
1651399200000,383.730,385.500,383.530,384.150,18335.48,1651402799999,7050332.75740,20010,9525.18,3662476.58700,0
1651402800000,384.160,384.870,382.640,383.420,22730.94,1651406399999,8730479.79630,18668,10761.74,4132816.22050,0
1651406400000,383.420,385.400,382.110,384.900,29712.25,1651409999999,11407881.89800,22566,17767.17,6821328.32360,0
1651410000000,384.890,386.060,383.420,383.610,23559.70,1651413599999,9067053.51050,21546,11121.16,4280908.11900,0
1651413600000,383.620,384.720,382.090,383.080,23550.33,1651417199999,9025829.38740,21012,12149.28,4656807.67990,0
1651417200000,383.080,390.000,383.010,389.340,60117.88,1651420799999,23275190.16699,43105,32152.45,12444434.66429,0
1651420800000,389.360,390.750,388.410,388.680,43275.18,1651424399999,16866758.51060,36622,19927.68,7767097.47330,0
1651424400000,388.660,390.000,387.650,388.150,22709.18,1651427999999,8828594.06920,17844,11467.47,4458711.04140,0
1651428000000,388.150,388.240,383.430,383.510,41633.10,1651431599999,16078373.21280,29681,20949.01,8091186.31500,0
1651431600000,383.510,385.640,382.420,384.240,33851.51,1651435199999,12984818.97350,25727,20131.40,7722921.49650,0
1651435200000,384.250,388.490,383.290,388.110,21038.93,1651438799999,8109429.81200,18931,11118.29,4287259.82840,0
1651438800000,388.100,388.900,385.530,387.720,24158.44,1651442399999,9355992.37110,19013,11561.95,4479332.85530,0
1651442400000,387.730,389.910,387.300,388.290,25309.39,1651445999999,9837334.36510,15148,14308.36,5562310.78660,0
1651446000000,388.290,391.280,387.620,389.600,33539.11,1651449599999,13074962.00290,18378,15431.48,6016420.67520,0
1651449600000,389.550,392.350,389.460,390.670,35403.84,1651453199999,13845687.15660,22041,16859.91,6593334.16300,0
1651453200000,390.680,391.500,387.420,387.590,20713.77,1651456799999,8068880.36260,15343,8585.12,3344226.05750,0
1651456800000,387.580,389.450,386.730,389.300,19563.34,1651460399999,7592064.02270,15098,11003.16,4269814.20370,0
1651460400000,389.310,390.680,389.100,389.190,18929.64,1651463999999,7379872.48950,14482,8464.55,3300097.60910,0
1651464000000,389.180,391.620,387.570,390.530,25865.36,1651467599999,10071032.53630,17937,12274.53,4779996.65100,0
1651467600000,390.520,391.450,389.240,391.270,22935.45,1651471199999,8953429.62260,16285,10218.02,3988940.30760,0
1651471200000,391.250,392.330,390.020,390.170,21967.01,1651474799999,8595397.36500,18404,9796.45,3833902.70960,0
1651474800000,390.180,391.500,389.030,389.580,14422.86,1651478399999,5633183.23610,13993,6332.78,2474163.14440,0
1651478400000,389.570,390.760,388.010,388.980,23471.77,1651481999999,9137644.92590,20302,12953.62,5043815.19740,0
1651482000000,388.970,390.210,386.880,387.080,25642.18,1651485599999,9959550.91000,18169,11928.59,4635131.17080,0
1651485600000,387.080,388.330,386.260,386.970,29709.94,1651489199999,11503592.98020,20582,15295.93,5923081.14250,0
1651489200000,386.980,387.060,384.910,385.440,29102.29,1651492799999,11231996.60590,22328,13522.16,5218576.78330,0
1651492800000,385.420,387.970,384.340,384.850,29240.32,1651496399999,11288589.83210,23976,14356.54,5542301.51740,0
1651496400000,384.850,390.500,383.430,389.030,95736.36,1651499999999,37068023.22120,51461,49573.58,19185708.81910,0
1651500000000,389.140,390.900,386.290,388.500,50344.87,1651503599999,19568769.94930,37538,23129.48,8990801.06930,0
1651503600000,388.490,389.810,387.220,387.920,26036.62,1651507199999,10108610.56460,22330,13390.25,5198604.84180,0
1651507200000,387.920,389.440,386.500,386.770,24989.47,1651510799999,9695668.47550,20689,12586.55,4883164.18020,0
1651510800000,386.780,387.200,383.010,384.330,41124.88,1651514399999,15841758.51560,29531,21766.62,8387002.83180,0
1651514400000,384.330,384.830,381.910,384.270,39828.73,1651517999999,15269893.86180,29611,18776.78,7200312.83320,0
1651518000000,384.290,387.760,383.770,387.320,30129.71,1651521599999,11642135.86290,25850,14368.21,5551147.73550,0
1651521600000,387.350,387.500,385.020,385.160,17895.46,1651525199999,6910614.78320,14339,6504.84,2511423.34020,0
1651525200000,385.140,389.650,385.030,388.730,20945.50,1651528799999,8122945.59220,17439,10174.88,3945612.71570,0
1651528800000,388.730,390.570,388.270,388.420,19561.87,1651532399999,7617545.63540,16613,9802.09,3817515.77210,0
1651532400000,388.430,390.610,388.430,389.320,23014.70,1651535999999,8970001.92940,15252,11601.27,4520327.48170,0
1651536000000,389.320,390.260,388.530,389.190,20242.74,1651539599999,7885055.10660,14913,11398.55,4439916.02960,0
1651539600000,389.200,390.830,388.750,390.770,18548.27,1651543199999,7231644.58240,15203,10837.27,4225313.65630,0
1651543200000,390.770,392.170,389.370,389.910,28426.69,1651546799999,11111205.27950,20487,14845.87,5804156.44200,0
1651546800000,389.910,391.620,389.730,391.100,14464.67,1651550399999,5653628.71860,12062,7623.32,2979143.62010,0
1651550400000,391.100,391.550,389.970,390.500,12898.30,1651553999999,5038894.22220,11613,6521.47,2547886.03910,0
1651554000000,390.550,390.690,388.770,390.020,20104.44,1651557599999,7831822.08230,15314,9700.91,3779016.80350,0
1651557600000,390.020,390.150,388.420,388.590,18081.08,1651561199999,7037670.88250,14693,9026.60,3514085.63040,0
1651561200000,388.580,389.710,388.100,389.510,19643.39,1651564799999,7640852.78050,16132,10180.50,3960351.45630,0
1651564800000,389.500,390.180,389.200,389.270,12500.46,1651568399999,4872232.04820,11726,6153.99,2398528.20800,0
1651568400000,389.260,389.540,387.650,387.830,17365.19,1651571999999,6749434.27320,13626,8749.78,3401326.84510,0
1651572000000,387.830,388.380,385.930,386.780,25036.58,1651575599999,9694109.02820,17843,13109.36,5076397.59080,0
1651575600000,386.780,389.120,385.480,388.660,35282.54,1651579199999,13659254.91960,22444,16115.41,6241786.50390,0
1651579200000,388.660,388.710,386.660,386.660,19961.05,1651582799999,7739791.48590,15266,8025.70,3112365.47520,0
1651582800000,386.660,387.520,384.120,385.970,47580.03,1651586399999,18357164.26540,32220,22812.00,8803626.28010,0
1651586400000,385.980,387.200,384.200,385.650,29180.16,1651589999999,11249152.49470,24816,13632.54,5256346.50440,0
1651590000000,385.640,387.470,384.920,386.350,22503.29,1651593599999,8699408.85920,18815,10230.38,3955381.12850,0
1651593600000,386.360,387.040,384.210,384.700,26891.56,1651597199999,10353097.98660,22242,13733.26,5286632.36200,0
1651597200000,384.700,386.500,384.210,384.540,20396.86,1651600799999,7861202.25590,15822,8443.40,3255051.27400,0
1651600800000,384.540,384.540,381.110,382.550,50569.44,1651604399999,19353523.10760,35488,23836.71,9122156.66220,0
1651604400000,382.550,382.660,379.640,381.330,30559.55,1651607999999,11652566.13456,24005,15163.15,5783421.91750,0
1651608000000,381.340,382.500,379.500,382.050,18579.75,1651611599999,7072563.47470,16418,9548.90,3635629.70420,0
1651611600000,382.040,383.730,380.760,382.630,21496.12,1651615199999,8222611.35740,19350,9012.97,3447945.50230,0
1651615200000,382.620,383.920,381.430,382.460,20207.82,1651618799999,7735556.29020,15645,8725.66,3340788.90180,0
1651618800000,382.470,383.520,381.350,383.520,14127.55,1651622399999,5403459.99620,15631,7408.65,2833950.16300,0
1651622400000,383.520,385.080,382.400,384.650,26154.79,1651625999999,10042681.83920,17538,12568.96,4826726.64970,0
1651626000000,384.650,385.860,384.140,384.270,16146.48,1651629599999,6216627.03290,13615,7818.96,3010828.43090,0
1651629600000,384.270,386.110,384.040,384.950,13633.34,1651633199999,5248174.91980,12592,6862.72,2642290.35930,0
1651633200000,384.920,385.880,384.920,385.300,11483.25,1651636799999,4425188.89930,11767,6721.91,2590353.28690,0
1651636800000,385.290,386.470,384.160,384.570,13724.53,1651640399999,5284658.42980,13507,7229.88,2784027.97170,0
1651640400000,384.570,385.350,383.770,385.100,12568.68,1651643999999,4834236.19780,10981,7094.96,2729202.08450,0
1651644000000,385.100,387.790,385.050,387.550,30163.61,1651647599999,11672619.51869,18778,16270.20,6294616.97919,0
1651647600000,387.550,390.320,387.100,389.450,33682.78,1651651199999,13094399.79680,23021,17400.50,6765620.22770,0
1651651200000,389.460,390.500,388.400,390.310,34430.05,1651654799999,13417301.17570,27260,17201.49,6704980.17920,0
1651654800000,390.310,390.970,389.010,389.590,38714.94,1651658399999,15094584.65010,23073,23217.53,9053078.42820,0
1651658400000,389.590,391.490,389.190,390.720,24087.22,1651661999999,9407853.71700,19716,12528.43,4893574.66930,0
1651662000000,390.720,391.710,389.170,390.900,22777.26,1651665599999,8899842.59860,18488,11298.72,4415866.87600,0
1651665600000,390.900,391.940,388.950,389.840,26745.63,1651669199999,10434961.02420,21683,14208.69,5543437.22400,0
1651669200000,389.830,390.880,387.290,387.340,29726.08,1651672799999,11570349.25290,21593,14195.01,5526863.17690,0
1651672800000,387.380,389.400,387.110,388.510,29209.17,1651676399999,11345818.93660,20606,15132.56,5878163.70610,0
1651676400000,388.510,394.270,387.290,393.560,84181.48,1651679999999,32886040.83612,39063,53323.61,20836728.61722,0
1651680000000,393.560,395.000,391.510,392.760,87502.86,1651683599999,34409815.11190,49442,43141.43,16965696.35380,0
1651683600000,392.790,393.400,390.500,392.310,34045.16,1651687199999,13336624.90420,26746,17492.15,6852257.12790,0
1651687200000,392.290,400.510,390.430,398.600,118747.90,1651690799999,46937051.74380,79025,60773.16,24031391.48970,0
1651690800000,398.600,402.800,398.490,401.380,70751.14,1651694399999,28379793.27185,53594,34480.22,13833143.71075,0
1651694400000,401.360,402.930,401.200,401.840,33045.14,1651697999999,13284019.66630,22823,14420.86,5796748.09980,0
1651698000000,401.850,402.770,401.330,401.840,15523.98,1651701599999,6240565.71910,14172,6911.67,2778788.04980,0
1651701600000,401.830,402.210,401.350,401.770,17812.59,1651705199999,7156549.70950,18961,9052.95,3637240.05190,0
1651705200000,401.780,402.640,401.620,402.290,15259.41,1651708799999,6135125.78620,13599,7320.44,2943097.50590,0
1651708800000,402.300,406.340,401.130,403.670,70632.58,1651712399999,28544754.22290,37615,46994.90,18995367.35990,0
1651712400000,403.670,404.060,402.640,402.660,17231.14,1651715999999,6952560.55340,13509,7864.36,3173456.95690,0
1651716000000,402.660,404.100,402.520,403.640,15250.89,1651719599999,6149073.02200,11776,9481.06,3822831.97810,0
1651719600000,403.640,403.940,402.850,403.090,14093.36,1651723199999,5685655.47670,10729,6979.18,2815594.79180,0
1651723200000,403.090,403.320,402.180,402.910,13503.57,1651726799999,5438469.13540,11182,8206.54,3305139.64280,0
1651726800000,402.900,403.540,400.570,401.200,21259.63,1651730399999,8543921.47720,17034,10437.12,4194778.19310,0
1651730400000,401.190,402.240,400.070,400.310,18654.77,1651733999999,7482402.46280,15165,9217.82,3697578.93420,0
1651734000000,400.310,401.590,399.620,400.800,18942.15,1651737599999,7586906.02650,15300,9524.18,3814960.95760,0
1651737600000,400.800,401.400,398.600,399.260,28429.43,1651741199999,11368295.12380,19418,14620.09,5846039.40740,0
1651741200000,399.260,399.650,398.410,398.930,16229.13,1651744799999,6473344.28750,14031,8894.73,3547983.89600,0
1651744800000,398.930,414.000,398.870,409.140,366079.40,1651748399999,149519609.47858,141400,200951.14,82031036.17448,0
1651748400000,409.140,410.820,404.000,404.580,121372.08,1651751999999,49446432.85250,61995,50026.79,20387884.41900,0
1651752000000,404.580,407.980,402.640,405.650,94495.27,1651755599999,38323464.75170,48980,42541.96,17253687.49310,0
1651755600000,405.660,406.580,400.460,401.180,80613.04,1651759199999,32537371.27775,54016,39096.57,15789051.07560,0
1651759200000,401.150,402.280,391.140,392.510,197639.39,1651762799999,78177961.72622,105423,87303.72,34525781.60070,0
1651762800000,392.490,392.490,378.080,380.830,299288.63,1651766399999,115071730.60525,145681,136561.69,52504693.38970,0
1651766400000,380.840,382.720,378.620,380.700,115473.06,1651769999999,43966839.40570,68476,56504.44,21521071.07260,0
1651770000000,380.700,381.440,375.690,376.310,97624.38,1651773599999,37031047.51970,49609,37235.82,14131256.43780,0
1651773600000,376.300,377.820,371.000,376.180,101537.54,1651777199999,38071991.57613,65338,44588.68,16727880.98780,0
1651777200000,376.170,376.700,370.000,376.250,88110.48,1651780799999,32936091.55250,64883,41702.79,15592794.08040,0
1651780800000,376.160,377.250,372.580,377.200,79879.12,1651784399999,29937374.53700,45022,27024.82,10135278.55500,0
1651784400000,377.190,378.390,375.990,376.940,36912.97,1651787999999,13929735.90100,25883,16734.79,6315533.70580,0
1651788000000,376.950,377.890,375.390,375.740,30993.00,1651791599999,11674273.90680,23377,12166.83,4583397.99120,0
1651791600000,375.760,378.910,375.570,378.060,33991.01,1651795199999,12839447.73200,23027,18628.84,7036497.64550,0
1651795200000,378.060,378.920,374.250,375.750,38654.99,1651798799999,14562080.98420,27433,16791.47,6325291.03300,0
1651798800000,375.740,376.690,375.080,375.770,24241.40,1651802399999,9109780.04440,17218,14002.24,5261906.14770,0
1651802400000,375.760,378.400,375.680,377.700,22917.46,1651805999999,8647795.97890,17155,11151.14,4205688.52240,0
1651806000000,377.700,378.560,376.350,378.430,20495.62,1651809599999,7736102.99240,17442,11025.93,4162980.72770,0
1651809600000,378.440,378.660,376.320,377.660,22139.73,1651813199999,8355135.01030,16300,11370.43,4290758.58720,0
1651813200000,377.660,378.590,377.210,378.400,19085.13,1651816799999,7214019.31060,13824,10724.00,4053971.50340,0
1651816800000,378.400,380.270,378.160,378.540,31063.76,1651820399999,11777982.91960,21282,17485.40,6630543.26280,0
1651820400000,378.540,379.620,372.560,377.040,70895.66,1651823999999,26654096.03350,44581,35717.42,13432042.42370,0
1651824000000,377.030,379.540,375.910,378.250,55622.87,1651827599999,21032178.69620,36539,30623.58,11580993.36160,0
1651827600000,378.260,380.980,377.950,379.970,33664.09,1651831199999,12773343.19706,22487,18407.75,6985454.70946,0
1651831200000,379.970,380.210,375.640,377.090,45889.76,1651834799999,17359474.86220,25476,21450.51,8115317.72440,0
1651834800000,377.090,378.680,373.680,374.850,68486.50,1651838399999,25737524.90263,42876,36284.12,13638800.25960,0
1651838400000,374.850,379.590,374.310,376.350,63568.36,1651841999999,23965676.62030,40131,31753.28,11968478.59150,0
1651842000000,376.340,378.000,370.320,374.190,104561.68,1651845599999,39051366.38150,59939,48699.87,18193963.98130,0
1651845600000,374.190,378.990,372.760,378.490,81461.75,1651849199999,30608070.13280,52534,41808.86,15710955.44090,0
1651849200000,378.480,383.200,377.760,379.080,92865.04,1651852799999,35342046.61266,52360,50576.82,19250254.50296,0
1651852800000,379.080,382.300,378.390,382.170,38659.18,1651856399999,14709297.07520,31014,18555.94,7059730.11180,0
1651856400000,382.190,382.500,378.650,379.060,32154.83,1651859999999,12231742.81860,24968,14728.63,5603086.24800,0
1651860000000,379.080,381.490,377.820,380.350,31745.22,1651863599999,12039272.10600,24670,15128.37,5739536.78110,0
1651863600000,380.340,382.380,379.260,380.820,30767.21,1651867199999,11719108.57190,25126,12147.42,4627073.64250,0
1651867200000,380.830,381.440,379.030,380.980,21424.89,1651870799999,8149858.74120,17724,8648.45,3290114.67470,0
1651870800000,380.980,381.330,379.090,379.840,11929.11,1651874399999,4536137.56480,13130,5123.79,1948173.71980,0
1651874400000,379.830,381.500,378.090,379.860,27292.62,1651877999999,10365849.63610,17487,13460.84,5113291.12790,0
1651878000000,379.850,380.690,378.810,378.890,14303.75,1651881599999,5431880.68730,11888,7298.76,2771748.00290,0
1651881600000,378.890,380.510,378.530,378.920,23214.77,1651885199999,8806130.69030,19027,10859.24,4118994.71660,0
1651885200000,378.910,380.220,377.990,379.270,14905.41,1651888799999,5649213.07410,12840,7757.78,2940329.68580,0
1651888800000,379.280,379.600,378.080,378.280,14212.30,1651892399999,5383621.57100,12292,6094.35,2308406.06900,0
1651892400000,378.270,378.270,375.790,376.220,26751.95,1651895999999,10084623.73690,19739,11313.22,4264226.00400,0
1651896000000,376.210,376.990,374.210,374.360,25511.31,1651899599999,9577591.00740,20391,13696.73,5142533.24520,0
1651899600000,374.360,377.000,373.670,376.990,22536.73,1651903199999,8461841.26143,17870,10544.66,3959598.47790,0
1651903200000,377.000,377.160,374.620,375.860,21770.28,1651906799999,8185048.82700,16460,10302.94,3873871.86760,0
1651906800000,375.860,378.840,375.280,378.750,31879.48,1651910399999,12024428.39470,20456,15483.59,5839644.40540,0
1651910400000,378.750,380.090,375.770,378.190,44778.59,1651913999999,16924190.57120,30209,22097.06,8350546.21920,0
1651914000000,378.180,379.080,377.130,378.400,19377.50,1651917599999,7325404.21910,15843,9546.66,3608603.84260,0
1651917600000,378.390,378.490,373.600,375.830,49959.85,1651921199999,18788469.93950,31053,22319.77,8394248.56830,0
1651921200000,375.830,376.860,373.190,374.970,35286.12,1651924799999,13231891.79940,25796,17137.02,6427807.92380,0
1651924800000,374.960,374.960,373.220,374.320,21171.44,1651928399999,7922801.07260,19273,9157.79,3427259.52790,0
1651928400000,374.310,374.910,372.020,373.310,32749.40,1651931999999,12222469.70070,28132,15160.00,5658920.03150,0
1651932000000,373.320,375.810,372.950,375.660,32859.99,1651935599999,12300943.58840,24010,16830.09,6300471.00130,0
1651935600000,375.670,376.390,374.800,375.860,20583.33,1651939199999,7729740.73680,19486,8655.13,3250444.97980,0
1651939200000,375.850,376.590,375.180,376.450,21339.41,1651942799999,8022728.48180,20041,10210.96,3839000.56890,0
1651942800000,376.450,376.750,375.500,375.840,15971.51,1651946399999,6010302.39600,13979,7966.54,2997987.82640,0
1651946400000,375.850,378.070,375.840,376.950,19523.22,1651949999999,7366993.61910,17203,10088.62,3806524.91470,0
1651950000000,376.950,377.770,376.240,376.420,12350.34,1651953599999,4655635.00100,13475,7148.32,2694761.00830,0
1651953600000,376.430,376.550,374.880,375.640,18065.65,1651957199999,6788620.80550,19532,10112.28,3800231.93420,0
1651957200000,375.630,376.070,363.130,363.710,94647.47,1651960799999,35031032.60120,57095,35841.87,13290145.80850,0
1651960800000,363.710,366.610,359.750,362.380,94677.15,1651964399999,34407762.20377,60160,45227.29,16449512.88130,0
1651964400000,362.370,367.760,361.920,365.300,70098.08,1651967999999,25622861.73040,40230,34045.78,12443992.05230,0
1651968000000,365.300,366.920,363.000,363.530,33627.68,1651971599999,12273341.59910,29971,13627.81,4974453.12510,0
1651971600000,363.530,364.760,361.030,361.460,40157.56,1651975199999,14573273.45530,26926,18713.93,6791656.92930,0
1651975200000,361.470,362.350,355.850,358.250,118844.05,1651978799999,42654966.73207,61606,51132.30,18357667.56260,0
1651978800000,358.250,359.190,355.020,358.940,64350.80,1651982399999,23009059.98510,38916,28993.31,10368504.38970,0
1651982400000,358.940,360.290,357.740,357.920,42717.78,1651985999999,15347868.62140,25446,17791.18,6392884.40190,0
1651986000000,357.920,359.200,357.500,358.930,20163.93,1651989599999,7226406.57240,18034,10111.52,3623848.16300,0
1651989600000,358.940,361.730,358.830,360.560,45927.29,1651993199999,16543439.97700,22818,20414.25,7351146.59110,0
1651993200000,360.560,361.870,359.160,359.250,43724.65,1651996799999,15771228.18050,20571,19092.75,6887704.30460,0
1651996800000,359.240,360.480,357.520,359.680,30362.92,1652000399999,10901221.63390,19400,14137.71,5073633.27140,0
1652000400000,359.680,360.290,356.370,357.700,33182.97,1652003999999,11886195.88620,19451,13870.97,4968236.41210,0
1652004000000,357.700,358.300,353.350,357.670,62952.12,1652007599999,22402155.12124,38267,28875.04,10278428.32260,0
1652007600000,357.670,359.100,355.840,357.200,37838.49,1652011199999,13522899.99620,24947,17081.57,6104442.47600,0
1652011200000,357.190,357.960,354.410,354.700,26825.12,1652014799999,9554984.19460,23211,13024.70,4640589.11250,0
1652014800000,354.710,356.550,352.720,353.070,40849.01,1652018399999,14491853.13180,29677,20536.77,7288257.13300,0
1652018400000,353.060,357.410,352.330,356.670,50001.02,1652021999999,17754434.96630,35073,24842.17,8824157.27440,0
1652022000000,356.680,359.140,355.680,355.900,48196.90,1652025599999,17232851.63660,29374,19443.21,6955445.66110,0
1652025600000,355.910,358.830,355.720,356.700,28033.84,1652029199999,10019490.83350,21531,13847.38,4948944.16970,0
1652029200000,356.700,356.830,349.010,354.460,126477.70,1652032799999,44565808.75430,66743,61070.03,21520923.68210,0
1652032800000,354.470,358.390,352.730,357.930,47805.93,1652036399999,17013978.79990,33165,23311.11,8296110.34920,0
1652036400000,357.940,359.510,357.820,358.840,32767.43,1652039999999,11749801.64010,20944,16515.40,5923533.31520,0
1652040000000,358.840,359.420,356.410,356.940,25782.71,1652043599999,9225380.85620,20069,13494.98,4828262.13960,0
1652043600000,356.940,359.370,356.940,359.060,20574.50,1652047199999,7376127.29220,13023,11799.16,4229573.80740,0
1652047200000,359.060,359.120,355.620,356.730,31571.00,1652050799999,11272789.80550,20920,16294.40,5816399.13420,0
1652050800000,356.730,356.970,354.290,355.730,23169.95,1652054399999,8235652.83450,17399,12405.81,4409571.65270,0
1652054400000,355.750,359.190,355.630,358.040,27252.39,1652057999999,9744439.40080,19887,14014.69,5010316.69050,0
1652058000000,358.050,358.950,355.340,355.700,20079.40,1652061599999,7176469.76900,17994,8961.92,3204060.47470,0
1652061600000,355.700,355.850,346.430,348.500,94218.55,1652065199999,33006888.14991,52264,40047.50,14038095.12130,0
1652065200000,348.510,352.200,347.310,349.290,51519.57,1652068799999,18028428.89490,32458,25662.01,8979607.44900,0
1652068800000,349.310,352.170,349.140,349.960,25016.99,1652072399999,8773295.76400,17466,11225.77,3937108.73340,0
1652072400000,349.950,350.650,345.200,345.720,44298.90,1652075999999,15392301.99230,28256,16992.67,5904554.46620,0
1652076000000,345.730,347.190,343.310,345.580,56529.88,1652079599999,19497361.17330,35891,28522.35,9843177.87720,0
1652079600000,345.570,347.030,343.060,343.360,48763.25,1652083199999,16812528.05210,27658,22367.92,7712919.32950,0
1652083200000,343.350,344.480,339.910,343.790,94413.50,1652086799999,32300764.53978,50929,45881.13,15700073.91230,0
1652086800000,343.780,344.830,341.020,341.760,40351.16,1652090399999,13825912.49960,23403,17421.27,5969119.99320,0
1652090400000,341.770,342.100,326.820,327.420,197529.34,1652093999999,65846813.19397,94548,82860.76,27631187.61610,0
1652094000000,327.420,333.150,327.290,332.760,108711.64,1652097599999,35826379.15390,58685,59016.75,19449420.10800,0
1652097600000,332.760,333.430,329.460,329.980,55643.55,1652101199999,18447518.14240,35986,23581.64,7819949.04340,0
1652101200000,329.980,337.610,328.220,333.450,126951.34,1652104799999,42228381.71765,64429,65251.34,21704113.80235,0
1652104800000,333.450,334.120,324.670,326.150,159785.07,1652108399999,52382412.77542,68241,66915.24,21953481.94520,0
1652108400000,326.160,328.930,320.650,324.310,132685.02,1652111999999,43080224.93700,67039,63221.86,20537486.84590,0
1652112000000,324.290,326.420,309.110,313.480,223938.33,1652115599999,71206725.30385,103799,99715.21,31745082.50440,0
1652115600000,313.460,315.630,305.590,311.250,220861.26,1652119199999,68798471.39960,99365,106843.80,33309264.85306,0
1652119200000,311.240,312.800,301.050,306.440,206517.84,1652122799999,63517758.07449,100943,98274.33,30234528.09611,0
1652122800000,306.440,308.920,300.610,305.510,153163.01,1652126399999,46682189.85095,78653,75713.32,23086667.71221,0
1652126400000,305.520,316.410,305.480,309.510,206557.69,1652129999999,64292487.16656,85005,113008.11,35181264.65696,0
1652130000000,309.520,313.420,306.820,307.280,83041.50,1652133599999,25777377.84200,40814,38954.18,12096088.31630,0
1652133600000,307.270,311.450,305.450,308.060,85456.54,1652137199999,26414546.31744,48197,44602.26,13790922.40810,0
1652137200000,308.040,309.810,294.680,295.500,166318.69,1652140799999,50301923.36372,79303,76728.10,23243071.55930,0
1652140800000,295.470,304.020,288.370,303.090,287242.29,1652144399999,84925627.47264,143279,143507.01,42470961.55405,0
1652144400000,303.100,310.920,301.910,307.830,211568.34,1652147999999,65008885.74856,100436,102651.98,31549514.27194,0
1652148000000,307.830,312.790,306.530,310.100,145209.99,1652151599999,44988772.42390,66252,68454.52,21209505.09260,0
1652151600000,310.100,311.020,306.440,306.680,114369.28,1652155199999,35328911.04941,56860,58074.10,17940213.99540,0
1652155200000,306.680,315.640,306.110,314.010,172161.15,1652158799999,53603615.65706,70168,92180.44,28698322.18636,0
1652158800000,313.990,325.080,313.720,323.650,168972.05,1652162399999,53998450.80049,81326,92685.48,29608460.56179,0
1652162400000,323.650,332.560,323.290,326.000,191274.04,1652165999999,62791099.43962,88098,87084.76,28597737.09652,0
1652166000000,326.000,327.320,321.500,321.660,119059.93,1652169599999,38564525.99340,61630,59570.48,19296562.55080,0
1652169600000,321.660,326.680,320.000,325.760,107918.36,1652173199999,34998882.03169,48238,55894.65,18130155.28820,0
1652173200000,325.720,327.240,319.490,320.830,122719.33,1652176799999,39663930.97091,58093,59816.77,19345298.94862,0
1652176800000,320.840,322.670,318.910,319.820,69573.39,1652180399999,22316732.72490,39257,34741.79,11144942.13170,0
1652180400000,319.840,326.550,318.330,325.280,82031.11,1652183999999,26505805.73970,43734,41241.48,13328727.08820,0
1652184000000,325.280,330.310,323.020,329.520,89613.01,1652187599999,29236805.35142,47547,44978.30,14679560.92292,0
1652187600000,329.480,330.930,322.610,325.430,118678.67,1652191199999,38806557.21940,62602,54911.19,17959665.59180,0
1652191200000,325.430,328.550,315.260,317.240,128728.00,1652194799999,41441593.60079,58550,59634.92,19207383.59100,0
1652194800000,317.300,322.550,314.100,320.730,131598.07,1652198399999,41869790.73330,63050,69471.87,22110882.32540,0
1652198400000,320.720,322.120,316.530,319.350,75292.59,1652201999999,24047444.80670,43056,37438.42,11962696.73500,0
1652202000000,319.300,327.910,319.130,326.580,82351.06,1652205599999,26667944.88802,42130,44481.86,14402770.71462,0
1652205600000,326.580,326.750,322.460,324.320,52858.66,1652209199999,17157610.03060,31335,25691.87,8339448.96540,0
1652209200000,324.340,326.360,321.320,323.800,60673.18,1652212799999,19627205.04440,38197,27572.54,8919779.40310,0
1652212800000,323.800,323.890,317.970,318.760,45742.77,1652216399999,14667478.35379,29759,22132.62,7096457.41990,0
1652216400000,318.760,320.160,308.580,309.000,69743.00,1652219999999,21912270.54326,49659,32930.22,10351959.75290,0
1652220000000,308.990,315.850,307.840,313.740,142741.38,1652223599999,44581883.39640,67757,76147.38,23791117.22510,0
1652223600000,313.780,319.690,312.600,318.900,91426.09,1652227199999,29028901.36260,49130,47513.74,15087387.13920,0
1652227200000,318.900,322.810,316.500,319.190,91689.75,1652230799999,29351732.63349,47798,46603.21,14918766.60009,0
1652230800000,319.190,319.730,315.250,316.060,70240.86,1652234399999,22310796.14930,39166,32768.82,10409145.57100,0
1652234400000,316.060,322.720,314.000,320.980,82840.00,1652237999999,26416462.57540,45354,41772.57,13320648.90970,0
1652238000000,321.090,322.470,317.360,317.890,48578.10,1652241599999,15519786.35650,30879,21580.29,6895447.00340,0
1652241600000,317.890,319.000,312.400,313.700,73104.67,1652245199999,23074519.93516,39316,32659.51,10309907.79040,0
1652245200000,313.740,319.450,311.640,314.600,92115.44,1652248799999,29098809.93240,46403,47357.08,14960576.84610,0
1652248800000,314.600,315.650,299.710,301.200,116078.68,1652252399999,35769387.98458,62319,52763.70,16256476.47400,0
1652252400000,301.260,306.050,295.930,299.980,216786.85,1652255999999,65121570.52847,97216,111961.81,33649903.88000,0
1652256000000,299.910,309.000,298.640,308.810,147269.73,1652259599999,44813244.06773,79081,78398.16,23851095.54669,0
1652259600000,308.800,314.740,306.910,313.950,121245.64,1652263199999,37680150.14796,63427,59496.03,18494387.03776,0
1652263200000,313.990,316.310,311.050,311.510,104684.59,1652266799999,32778205.01560,56819,48298.11,15127030.31950,0
1652266800000,311.480,311.760,304.420,305.280,115475.55,1652270399999,35603742.67814,60674,61556.50,18983998.39100,0
1652270400000,305.320,308.940,270.000,274.990,395483.81,1652273999999,114611007.28433,181924,185560.82,53912850.06937,0
1652274000000,275.010,303.940,274.840,298.070,401543.14,1652277599999,114980069.44242,182596,204195.28,58486982.46916,0
1652277600000,298.130,304.900,295.720,300.500,231844.46,1652281199999,69431001.52705,110328,117197.21,35107970.30338,0
1652281200000,300.500,300.760,286.000,288.340,200915.10,1652284799999,58967232.13592,89248,91182.72,26768451.34400,0
1652284800000,288.310,290.340,281.080,282.690,129273.67,1652288399999,36983521.10971,65815,67809.48,19419856.55390,0
1652288400000,282.630,284.430,275.240,277.200,140583.70,1652291999999,39344266.00652,73022,69061.88,19336593.51102,0
1652292000000,277.190,280.760,275.000,276.160,101926.12,1652295599999,28298860.53150,55943,51405.81,14277133.04770,0
1652295600000,276.130,277.820,270.010,271.090,114024.00,1652299199999,31148473.28849,64677,53802.12,14705458.52090,0
1652299200000,271.140,274.120,266.110,266.780,153597.88,1652302799999,41521588.42024,75083,75310.57,20369137.88060,0
1652302800000,266.870,272.440,260.040,270.370,155141.63,1652306399999,41361114.97113,89895,77345.25,20632202.03712,0
1652306400000,270.360,273.510,266.590,270.260,162438.29,1652309999999,43902420.38216,64903,79591.22,21503964.55982,0
1652310000000,270.290,273.160,266.530,271.260,92868.25,1652313599999,25048819.15415,46672,46826.19,12632026.90301,0
1652313600000,271.260,280.450,269.540,276.970,206092.97,1652317199999,56885189.57533,81934,97200.55,26829370.95343,0
1652317200000,276.980,278.890,270.360,271.250,110883.54,1652320799999,30503304.67809,50402,53178.47,14631594.16570,0
1652320800000,271.190,272.060,262.000,262.530,167255.82,1652324399999,44664969.72861,72996,79557.25,21250871.08960,0
1652324400000,262.500,264.100,253.780,254.470,206605.55,1652327999999,53389477.73113,87841,100438.31,25971391.88360,0
1652328000000,254.490,255.880,235.000,241.890,402256.28,1652331599999,98697860.83192,144323,183216.52,44990706.29531,0
1652331600000,241.990,243.000,225.500,230.560,530224.77,1652335199999,123110567.99613,182482,251778.34,58441382.61074,0
1652335200000,230.630,242.850,226.920,232.120,356498.55,1652338799999,83440320.42878,119370,179753.66,42069734.39833,0
1652338800000,232.120,251.530,216.390,245.650,489176.59,1652342399999,114136050.03488,187231,239721.49,56175547.31747,0
1652342400000,245.640,253.570,243.740,252.540,421651.12,1652345999999,104728207.86786,130426,222192.83,55201264.28644,0
1652346000000,252.570,255.350,248.540,251.600,257410.43,1652349599999,64986456.02875,76285,131776.72,33276725.86056,0
1652349600000,251.640,270.000,251.000,267.130,306846.28,1652353199999,79752997.07754,99481,165528.19,43006946.21054,0
1652353200000,267.120,279.080,265.510,272.610,334563.36,1652356799999,91263787.79913,115535,164497.00,44891437.96724,0
1652356800000,272.590,279.840,269.000,275.040,276189.26,1652360399999,75566239.90890,96920,140613.80,38495101.33271,0
1652360400000,275.110,276.000,264.000,265.460,288116.41,1652363999999,77791644.02516,96583,141028.43,38090508.57654,0
1652364000000,265.490,281.920,263.470,281.360,248051.98,1652367599999,67208550.78847,98561,132413.28,35898331.10640,0
1652367600000,281.210,285.050,272.290,272.480,214842.77,1652371199999,59934376.93840,97363,101707.70,28400955.33772,0
1652371200000,272.460,282.540,271.230,281.570,153048.80,1652374799999,42478072.97477,70424,80244.84,22279508.53187,0
1652374800000,281.570,282.560,270.960,271.750,109568.54,1652378399999,30238525.89674,52774,49743.05,13734864.41220,0
1652378400000,271.750,273.280,265.620,266.970,90410.23,1652381999999,24325979.54574,46732,41422.17,11147759.54080,0
1652382000000,266.900,272.210,266.200,269.270,85265.94,1652385599999,22949315.80491,44489,47023.14,12657423.51181,0
1652385600000,269.220,271.820,267.690,269.380,56156.77,1652389199999,15148244.78130,32972,27568.22,7437873.20940,0
1652389200000,269.380,269.660,262.000,266.450,59597.35,1652392799999,15823940.00961,39110,28747.58,7635199.16040,0
1652392800000,266.390,267.200,262.440,266.590,65169.05,1652396399999,17286913.66390,36541,33304.91,8839486.76340,0
1652396400000,266.590,271.810,266.590,268.540,74123.00,1652399999999,19963960.57755,35376,37967.36,10228619.83765,0
1652400000000,268.540,277.480,265.030,276.900,111656.56,1652403599999,30229488.52923,50506,58072.09,15730783.76369,0
1652403600000,276.900,289.350,276.450,288.080,138334.56,1652407199999,39228997.77042,63652,71137.72,20180226.38492,0
1652407200000,288.080,301.250,287.960,299.780,218491.31,1652410799999,64716393.77127,96703,112917.55,33441018.44347,0
1652410800000,299.750,309.490,298.150,307.050,182515.05,1652414399999,55586033.00808,82253,98177.88,29903328.46568,0
1652414400000,307.060,307.780,300.390,301.170,126031.39,1652417999999,38302732.00084,54942,54809.46,16659696.42840,0
1652418000000,301.150,310.000,300.480,304.160,120159.59,1652421599999,36748088.53662,58653,60183.87,18406495.93821,0
1652421600000,304.160,306.370,299.910,300.650,79488.81,1652425199999,24083933.60884,43392,35654.98,10808574.52250,0
1652425200000,300.610,302.230,295.690,295.710,108059.44,1652428799999,32327532.03347,49849,50586.17,15139984.32180,0
1652428800000,295.730,302.890,295.540,302.010,95939.42,1652432399999,28730930.94407,39245,51781.20,15506167.17287,0
1652432400000,302.020,305.740,300.060,300.620,96687.23,1652435999999,29278448.42604,40693,47221.13,14300151.09174,0
1652436000000,300.620,307.890,298.000,305.870,107739.10,1652439599999,32611144.01935,44778,58233.23,17643426.55228,0
1652439600000,305.870,309.870,303.000,309.030,80617.02,1652443199999,24682235.41270,40685,42282.66,12956493.61460,0
1652443200000,309.020,310.900,305.420,308.240,96670.91,1652446799999,29757295.50471,47070,49706.41,15308809.13640,0
1652446800000,308.160,309.060,302.930,308.430,132087.02,1652450399999,40386056.93800,59305,67295.60,20587198.60190,0
1652450400000,308.430,313.250,306.760,309.330,130045.00,1652453999999,40359772.21180,56736,67016.30,20810621.40830,0
1652454000000,309.330,309.760,300.000,301.700,96498.90,1652457599999,29371265.18655,49053,44869.68,13663422.44750,0
1652457600000,301.720,304.520,292.000,293.510,186187.14,1652461199999,55445682.96765,74575,88917.30,26496258.08298,0
1652461200000,293.550,298.100,291.580,292.270,97867.69,1652464799999,28851446.25163,45418,50384.01,14859716.55920,0
1652464800000,292.250,297.300,288.910,295.910,106898.47,1652468399999,31250072.93190,50252,53330.25,15605483.52280,0
1652468400000,295.890,297.180,294.170,296.010,42806.24,1652471999999,12654052.19640,25553,21951.85,6491308.44580,0
1652472000000,296.070,297.480,293.280,294.060,38145.49,1652475599999,11263672.36510,22487,19338.89,5711236.13510,0
1652475600000,294.070,299.690,293.000,298.760,29847.16,1652479199999,8847749.72857,20880,15858.57,4705612.03087,0
1652479200000,298.760,300.000,295.100,295.350,40263.87,1652482799999,11970641.00930,24865,17531.87,5216061.37770,0
1652482800000,295.350,296.290,289.500,290.450,67444.25,1652486399999,19688741.62313,37837,31867.72,9300035.68750,0
1652486400000,290.430,295.980,288.150,295.390,85403.20,1652489999999,24999365.59929,40014,42625.08,12482118.64643,0
1652490000000,295.390,299.270,292.720,298.260,53287.24,1652493599999,15805015.22590,27978,28221.28,8373364.17510,0
1652493600000,298.300,298.740,293.050,293.450,50415.70,1652497199999,14897533.31550,25820,22231.77,6568933.07550,0
1652497200000,293.440,295.500,292.180,293.330,33458.43,1652500799999,9821932.15843,19074,17494.05,5135239.76520,0
1652500800000,293.340,293.400,284.000,285.970,68480.58,1652504399999,19766993.11175,32875,32223.88,9305881.92110,0
1652504400000,286.020,290.800,284.880,290.260,57892.92,1652507999999,16680975.54376,28740,32381.54,9331338.20516,0
1652508000000,290.290,292.610,288.840,291.380,44653.71,1652511599999,12985607.81853,24462,24299.42,7067091.11673,0
1652511600000,291.380,292.100,286.180,286.820,46621.15,1652515199999,13463367.63886,25374,20934.41,6044906.92330,0
1652515200000,286.810,289.120,285.660,288.450,41278.62,1652518799999,11864438.90050,24072,21129.66,6074794.60890,0
1652518800000,288.430,289.950,284.210,285.360,46977.88,1652522399999,13476183.99229,24293,22355.16,6414388.38940,0
1652522400000,285.370,285.440,280.230,281.180,63352.54,1652525999999,17920069.69892,33010,30643.60,8669449.85080,0
1652526000000,281.180,282.920,276.000,281.330,124099.66,1652529599999,34630021.53407,59634,65219.83,18210770.82872,0
1652529600000,281.340,282.310,276.690,278.820,65380.13,1652533199999,18290595.76827,32997,31552.53,8829209.74272,0
1652533200000,278.950,280.300,273.240,273.710,92454.79,1652536799999,25490808.25303,45056,40947.18,11290892.77360,0
1652536800000,273.790,279.380,271.680,279.130,100233.07,1652540399999,27614715.86245,44032,51306.91,14143677.80765,0
1652540400000,279.150,281.450,276.680,277.520,75016.28,1652543999999,20931193.38540,34415,36640.53,10228647.71010,0
1652544000000,277.560,289.960,275.450,285.840,153043.78,1652547599999,43427607.01207,68011,85865.55,24372405.32787,0
1652547600000,285.890,288.770,284.640,288.270,64589.39,1652551199999,18522169.40469,36382,33230.65,9531932.95340,0
1652551200000,288.320,290.740,286.860,288.020,73374.33,1652554799999,21214137.78206,36266,35739.61,10336062.45096,0
1652554800000,288.020,289.130,284.760,286.620,45661.84,1652558399999,13102125.33369,24587,18817.47,5405165.55290,0
1652558400000,286.670,289.640,286.090,287.550,35836.35,1652561999999,10329646.38516,21619,18630.62,5369277.60856,0
1652562000000,287.600,291.740,286.610,288.620,42486.56,1652565599999,12299330.35190,24280,22083.73,6392962.82320,0
1652565600000,288.690,295.910,288.380,294.700,58172.61,1652569199999,16987186.16903,31881,33524.68,9795220.84563,0
1652569200000,294.640,298.270,292.380,296.660,64690.25,1652572799999,19098591.18920,34144,32270.19,9531040.89640,0
1652572800000,296.650,299.120,294.890,295.730,62691.28,1652576399999,18613291.13910,33601,28754.45,8540292.17260,0
1652576400000,295.730,296.260,292.420,294.120,36285.45,1652579999999,10667104.40270,21622,17640.25,5186929.69150,0
1652580000000,294.110,295.570,288.610,289.350,54643.16,1652583599999,15897217.84259,27409,24245.07,7053169.02260,0
1652583600000,289.380,290.400,285.260,289.310,79379.95,1652587199999,22872719.52845,30978,40048.66,11543370.33106,0
1652587200000,289.310,291.370,287.800,290.130,38946.77,1652590799999,11291821.12980,20638,17214.80,4992016.87330,0
1652590800000,290.120,294.020,288.940,293.440,40741.14,1652594399999,11882220.40473,21435,23586.52,6878779.49463,0
1652594400000,293.440,294.450,291.550,293.930,35474.39,1652597999999,10393382.07380,17939,16385.12,4801720.95230,0
1652598000000,293.930,295.580,292.430,294.360,39230.29,1652601599999,11531553.73290,20984,19135.78,5625839.64040,0
1652601600000,294.370,294.490,290.460,291.280,41372.50,1652605199999,12094392.82260,22447,18422.51,5384866.56290,0
1652605200000,291.270,293.900,290.300,293.650,27554.91,1652608799999,8054291.53850,17076,14813.43,4331312.85580,0
1652608800000,293.650,298.770,291.950,297.880,61436.26,1652612399999,18117629.07050,26006,33249.57,9812664.19730,0
1652612400000,297.940,303.420,296.690,302.200,93760.85,1652615999999,28137434.72211,44677,51294.04,15390215.17891,0
1652616000000,302.210,305.750,300.250,301.860,82824.23,1652619599999,25091526.63280,43893,40535.71,12286250.91420,0
1652619600000,301.860,302.930,298.900,299.570,60193.37,1652623199999,18097029.64967,31067,28044.78,8435396.77650,0
1652623200000,299.510,300.170,296.530,298.780,53879.32,1652626799999,16079265.92160,30860,26009.74,7764368.60840,0
1652626800000,298.780,300.830,295.710,297.380,54307.28,1652630399999,16204194.69420,29150,26188.60,7816082.92800,0
1652630400000,297.370,301.990,296.510,301.040,58056.42,1652633999999,17391559.59517,28727,28570.87,8557118.04157,0
1652634000000,300.990,302.090,299.230,299.640,48435.40,1652637599999,14567563.36250,22307,20415.37,6143831.95550,0
1652637600000,299.650,303.740,298.830,303.060,55138.72,1652641199999,16626654.60604,26130,27548.56,8310127.95434,0
1652641200000,303.070,303.790,300.580,303.500,34493.54,1652644799999,10430372.00340,19726,17165.04,5190912.13150,0
1652644800000,303.500,307.780,301.810,307.300,72990.60,1652648399999,22271662.21894,38063,37639.41,11486911.25224,0
1652648400000,307.300,309.230,305.510,308.760,41450.91,1652651999999,12732023.78610,23389,20506.61,6302575.00970,0
1652652000000,308.790,311.340,308.640,309.070,63271.99,1652655599999,19620571.99390,32219,33792.59,10480510.76890,0
1652655600000,309.070,312.670,308.830,312.050,42354.74,1652659199999,13172631.86820,23295,21533.44,6700199.87270,0
1652659200000,312.060,312.200,306.310,307.070,59024.62,1652662799999,18201634.94631,30371,26880.79,8288034.68710,0
1652662800000,307.090,308.420,302.300,303.880,67937.42,1652666399999,20702939.47364,33066,31773.75,9682357.21130,0
1652666400000,303.880,304.710,301.500,303.540,41635.50,1652669999999,12620818.74540,23311,21897.78,6639930.83180,0
1652670000000,303.570,303.930,299.470,301.150,46535.71,1652673599999,14029824.14730,23990,22054.97,6651517.65320,0
1652673600000,301.150,301.960,298.370,301.290,49269.67,1652677199999,14785578.45587,25757,24301.97,7295093.93950,0
1652677200000,301.290,302.880,300.660,301.160,32199.83,1652680799999,9725143.64460,18717,16073.85,4855915.44220,0
1652680800000,301.150,301.150,291.170,292.410,126624.13,1652684399999,37315642.86053,56987,58405.10,17200232.45380,0
1652684400000,292.400,295.700,290.000,293.810,79316.47,1652687999999,23206734.44250,38172,42921.52,12558304.58340,0
1652688000000,293.800,296.790,293.550,296.170,45912.93,1652691599999,13562768.85090,25274,24779.18,7319927.84820,0
1652691600000,296.170,296.180,291.340,293.120,61810.10,1652695199999,18139696.87353,30875,28511.58,8366466.78360,0
1652695200000,293.120,299.950,291.030,299.540,83518.86,1652698799999,24759821.87387,42354,46781.24,13873438.57017,0
1652698800000,299.540,301.560,296.960,297.760,76746.41,1652702399999,22945295.22460,37401,38982.70,11659310.64100,0
1652702400000,297.760,302.990,294.990,298.680,111987.74,1652705999999,33453828.62448,51435,54722.21,16357258.97661,0
1652706000000,298.670,300.980,293.260,294.470,102420.74,1652709599999,30421201.79750,49162,46369.97,13779091.32830,0
1652709600000,294.450,297.990,293.630,294.110,60107.05,1652713199999,17781528.54610,32839,29078.33,8606149.83480,0
1652713200000,294.080,296.500,292.180,295.620,58595.53,1652716799999,17255430.96213,31461,30118.74,8872897.45860,0
1652716800000,295.620,296.400,291.740,292.800,54358.47,1652720399999,15970783.21733,28991,26514.53,7791675.09870,0
1652720400000,292.800,298.280,292.370,297.930,48501.24,1652723999999,14353804.90420,28503,25691.57,7603322.29740,0
1652724000000,297.930,300.580,297.250,299.550,52513.34,1652727599999,15716918.59807,26139,25573.50,7654801.78307,0
1652727600000,299.540,300.860,296.640,297.430,42214.96,1652731199999,12625419.34200,22923,19205.06,5747211.24410,0
1652731200000,297.450,299.270,294.000,297.830,74287.09,1652734799999,22032358.85840,33210,27132.78,8053161.43730,0
1652734800000,297.810,300.960,297.620,300.220,41803.13,1652738399999,12518739.32387,24818,21770.99,6520189.54897,0
1652738400000,300.200,301.770,297.170,298.430,68386.44,1652741999999,20542068.01040,30376,33304.80,10010182.76450,0
1652742000000,298.440,298.810,296.380,297.000,45027.60,1652745599999,13393260.68150,23786,23180.43,6895303.86670,0
1652745600000,297.030,302.340,295.780,301.790,69511.05,1652749199999,20805668.36547,32227,33166.79,9931054.05967,0
1652749200000,301.800,302.830,298.500,300.730,43890.76,1652752799999,13179371.35360,23533,24128.11,7245955.02800,0
1652752800000,300.760,301.870,299.630,301.140,25382.87,1652756399999,7633173.14600,15863,12077.75,3633001.27620,0
1652756400000,301.140,307.590,301.140,306.100,80264.53,1652759999999,24493774.55348,39777,44995.86,13723693.57698,0
1652760000000,306.090,306.360,303.630,305.480,40232.77,1652763599999,12262602.38310,22969,19296.92,5882158.81170,0
1652763600000,305.480,306.690,303.970,306.260,24770.35,1652767199999,7563768.45680,16787,12625.08,3856149.79310,0
1652767200000,306.290,307.380,304.760,307.140,31671.24,1652770799999,9690925.92850,20397,14935.77,4570174.86290,0
1652770800000,307.170,307.380,303.870,304.110,37448.36,1652774399999,11432143.05530,23933,17911.19,5466663.88330,0
1652774400000,304.100,308.500,303.830,306.470,43121.37,1652777999999,13212834.66100,26365,23722.72,7269913.98900,0
1652778000000,306.480,308.420,306.290,307.230,30869.05,1652781599999,9488654.99540,19929,14291.33,4393776.92850,0
1652781600000,307.250,307.790,306.240,306.570,25440.74,1652785199999,7809981.66720,16333,13221.59,4058819.21310,0
1652785200000,306.520,308.170,305.510,306.240,36357.88,1652788799999,11149075.69390,21953,19190.81,5885229.51620,0
1652788800000,306.260,309.800,305.670,309.250,52113.74,1652792399999,16074630.96510,29861,28537.89,8802435.47830,0
1652792400000,309.260,310.530,307.340,308.760,60736.27,1652795999999,18775993.92550,33302,32342.10,9999930.44230,0
1652796000000,308.760,308.800,301.330,302.290,108473.32,1652799599999,33036099.69225,50216,52236.44,15913367.08730,0
1652799600000,302.270,303.460,299.300,303.000,90904.16,1652803199999,27417320.82151,42714,44505.62,13430511.14154,0
1652803200000,302.990,303.630,299.520,302.220,65687.40,1652806799999,19805138.52120,35301,29366.79,8854999.28710,0
1652806800000,302.210,303.100,300.900,301.150,45732.53,1652810399999,13817321.70450,25664,20457.19,6181827.08240,0
1652810400000,301.160,302.950,295.830,300.010,99999.48,1652813999999,29857523.30774,57012,50014.82,14934608.59517,0
1652814000000,300.010,303.190,298.900,300.740,64839.54,1652817599999,19537146.46424,36587,29621.38,8928781.78164,0
1652817600000,300.740,303.260,300.160,301.640,29965.49,1652821199999,9046937.44270,19197,14240.70,4299629.56510,0
1652821200000,301.640,305.430,301.240,304.970,32860.47,1652824799999,9974916.90200,22217,16692.95,5068603.09340,0
1652824800000,304.970,305.900,303.280,304.560,34611.56,1652828399999,10543883.46270,22007,16554.41,5044379.33960,0
1652828400000,304.560,307.890,304.560,305.910,55014.83,1652831999999,16857484.80074,27199,28424.61,8709677.79624,0
1652832000000,305.910,308.440,305.410,305.930,40089.10,1652835599999,12300363.84880,22171,22747.81,6980324.40850,0
1652835600000,305.920,306.430,302.200,302.430,45902.97,1652839199999,13962394.02904,24957,21464.04,6528778.52150,0
1652839200000,302.410,304.610,300.910,304.590,33604.64,1652842799999,10181894.37790,20847,18892.83,5724622.17860,0
1652842800000,304.580,304.930,298.690,300.240,74399.25,1652846399999,22374924.52697,34973,37349.89,11229731.35980,0
1652846400000,300.230,301.220,298.680,299.950,34389.97,1652849999999,10324806.35040,20058,17396.73,5224148.59800,0
1652850000000,299.940,301.120,298.740,300.240,36698.04,1652853599999,11004188.52970,20935,18026.09,5406710.29530,0
1652853600000,300.240,301.160,298.010,298.200,35760.11,1652857199999,10716040.48070,21279,15545.98,4658889.18810,0
1652857200000,298.190,300.170,297.550,299.930,33699.51,1652860799999,10073994.21640,20148,16673.27,4985777.46880,0
1652860800000,299.990,300.900,298.040,300.680,33590.57,1652864399999,10058626.60510,20536,16653.79,4987819.06410,0
1652864400000,300.690,301.830,299.350,301.410,41315.72,1652867999999,12423464.93900,23494,19896.75,5984524.78590,0
1652868000000,301.410,304.070,301.380,302.540,50648.56,1652871599999,15331384.19214,24405,27486.30,8321569.62074,0
1652871600000,302.550,302.830,300.500,301.350,30619.66,1652875199999,9230673.14030,18336,13532.41,4079462.02910,0
1652875200000,301.350,301.720,297.030,297.930,68520.30,1652878799999,20518317.12347,31107,35379.43,10597293.16850,0
1652878800000,297.910,298.730,293.290,295.240,110056.19,1652882399999,32580486.50690,49248,54884.78,16249592.17180,0
1652882400000,295.230,297.560,292.670,294.390,77177.25,1652885999999,22781814.95870,38893,38152.59,11267107.24110,0
1652886000000,294.400,294.450,290.000,291.140,94596.56,1652889599999,27605670.14293,47405,46749.26,13643846.71640,0
1652889600000,291.160,294.990,288.400,293.990,136528.92,1652893199999,39832024.11919,58019,70597.10,20606008.75543,0
1652893200000,293.990,294.610,292.070,292.860,55302.57,1652896799999,16209525.65250,28373,25183.39,7381795.13690,0
1652896800000,292.850,295.780,291.540,295.040,50012.60,1652900399999,14706459.98310,26179,27602.10,8117573.87430,0
1652900400000,295.050,297.500,295.050,296.190,56445.46,1652903999999,16721829.93960,30465,26551.74,7867091.98740,0
1652904000000,296.180,296.320,290.600,293.220,93773.31,1652907599999,27433512.57073,35124,38589.33,11292059.68100,0
1652907600000,293.280,294.590,292.540,294.100,25741.91,1652911199999,7557935.72420,14257,13205.93,3878474.71370,0
1652911200000,294.120,295.560,292.100,292.560,37427.68,1652914799999,10991438.78690,26703,20861.40,6125683.91710,0
1652914800000,292.550,294.180,286.260,287.360,88724.28,1652918399999,25670528.82696,42755,41026.09,11876772.75770,0
1652918400000,287.420,291.950,286.980,290.590,67504.76,1652921999999,19556973.00430,31600,33032.62,9572276.62050,0
1652922000000,290.560,292.730,286.320,287.110,49968.06,1652925599999,14502177.57189,31983,25637.96,7447285.17193,0
1652925600000,287.110,294.240,286.570,293.950,81885.18,1652929199999,23782593.34523,38598,45172.54,13118912.87233,0
1652929200000,293.950,296.490,293.530,294.950,50667.82,1652932799999,14946372.97980,29436,24076.22,7104648.96840,0
1652932800000,294.960,296.860,294.440,294.570,32984.08,1652936399999,9747506.84600,20173,15866.97,4689967.50170,0
1652936400000,294.570,295.970,294.130,294.970,38290.42,1652939999999,11298063.07170,19760,20387.99,6015861.06540,0
1652940000000,294.970,300.160,294.910,299.830,75237.72,1652943599999,22425617.30477,36796,41459.60,12358791.38137,0
1652943600000,299.830,302.000,297.490,298.660,80985.76,1652947199999,24245484.35020,34776,44835.50,13429528.15620,0
1652947200000,298.610,299.470,296.550,296.630,56020.56,1652950799999,16698070.52440,29547,27126.64,8088503.21610,0
1652950800000,296.650,297.810,293.230,295.470,78515.75,1652954399999,23205764.83960,36267,40829.69,12068302.65300,0
1652954400000,295.470,298.430,294.000,297.660,58701.27,1652957999999,17396137.55060,32661,31629.40,9376645.63990,0
1652958000000,297.730,302.690,296.540,301.230,94592.62,1652961599999,28350632.59197,43024,49606.12,14872556.39787,0
1652961600000,301.230,301.830,299.140,300.720,84170.75,1652965199999,25281959.82320,38457,37900.49,11385223.33470,0
1652965200000,300.720,304.640,298.680,300.880,124181.15,1652968799999,37484672.47101,58771,62687.72,18930836.68814,0
1652968800000,300.890,304.370,300.820,303.370,82433.56,1652972399999,24962018.70304,45058,40908.25,12389853.72644,0
1652972400000,303.370,308.930,302.280,306.560,128521.87,1652975999999,39338903.88094,60305,69637.14,21314610.72034,0
1652976000000,306.570,307.860,304.600,305.470,63603.23,1652979599999,19477300.51890,37485,33073.73,10133074.56300,0
1652979600000,305.480,306.850,304.030,306.050,41571.81,1652983199999,12695183.39700,27624,24238.16,7403190.11740,0
1652983200000,306.040,307.100,304.310,305.560,27755.41,1652986799999,8486229.12950,21597,14993.98,4585218.00650,0
1652986800000,305.620,306.430,303.320,303.490,30702.02,1652990399999,9344674.26660,22150,15373.53,4679926.24960,0
1652990400000,303.480,305.510,303.000,305.410,23940.12,1652993999999,7284624.97180,14024,12154.14,3700121.05760,0
1652994000000,305.400,306.820,304.500,305.110,27915.31,1652997599999,8532778.75700,15449,12486.69,3818053.02510,0
1652997600000,305.120,305.300,302.620,304.370,33707.76,1653001199999,10232114.00594,17973,17179.15,5213894.20050,0
1653001200000,304.390,307.590,304.310,306.700,51376.58,1653004799999,15736156.00031,26570,25561.57,7828718.74731,0
1653004800000,306.750,307.180,304.720,306.710,39839.38,1653008399999,12197371.14930,21227,21951.47,6723015.97590,0
1653008400000,306.700,311.840,304.910,310.310,98296.11,1653011999999,30427039.06120,44351,53928.57,16694244.74550,0
1653012000000,310.300,310.940,306.740,308.950,52880.21,1653015599999,16310614.31790,28537,26817.62,8273808.73720,0
1653015600000,308.950,309.240,307.010,307.660,29305.15,1653019199999,9018440.66980,19230,13136.13,4042909.17090,0
1653019200000,307.660,309.750,305.880,307.170,48486.12,1653022799999,14924450.11301,26777,24335.24,7491196.59200,0
1653022800000,307.170,309.100,305.900,308.910,40450.92,1653026399999,12433891.88740,24263,24134.20,7418890.85480,0
1653026400000,308.920,309.300,305.520,307.000,56708.66,1653029999999,17416824.81020,31158,30600.16,9398378.29660,0
1653030000000,306.990,308.550,305.900,306.990,45021.90,1653033599999,13853190.56340,25865,22450.81,6907854.89690,0
1653033600000,306.980,309.370,306.310,307.780,42670.14,1653037199999,13133851.99330,24426,18598.99,5727180.79790,0
1653037200000,307.780,309.950,307.480,308.240,49400.77,1653040799999,15257077.73170,26719,25100.44,7752633.27770,0
1653040800000,308.240,309.970,307.690,309.570,40291.19,1653044399999,12441586.02450,23365,20214.50,6242988.90040,0
1653044400000,309.570,316.400,308.230,315.320,172256.90,1653047999999,53792630.44366,58799,95731.28,29898156.01356,0
1653048000000,315.320,315.720,310.020,311.760,181130.46,1653051599999,56724086.72390,54196,85099.54,26645591.77200,0
1653051600000,311.760,314.500,310.340,313.970,98524.40,1653055199999,30805195.78850,45920,51843.14,16213999.97640,0
1653055200000,313.960,315.280,303.500,304.300,203861.66,1653058799999,62976155.12984,82781,97726.40,30184705.98090,0
1653058800000,304.310,304.350,297.220,298.910,226834.56,1653062399999,67966496.29541,88898,107641.49,32255430.06110,0
1653062400000,298.910,299.150,293.710,295.550,171084.66,1653065999999,50626552.80590,65520,81909.53,24236958.33640,0
1653066000000,295.540,297.610,294.330,297.280,93668.67,1653069599999,27712809.60870,43704,44543.41,13182135.34010,0
1653069600000,297.270,298.820,295.820,298.150,53044.42,1653073199999,15762411.24030,29765,25505.37,7580799.98420,0
1653073200000,298.160,302.290,297.150,301.860,68442.85,1653076799999,20529482.20107,37215,35313.97,10600215.46337,0
1653076800000,301.810,303.670,300.890,302.230,53559.19,1653080399999,16190808.37524,25877,26135.44,7902664.70774,0
1653080400000,302.160,303.890,301.560,302.370,28528.30,1653083999999,8635173.13810,16118,12764.32,3864375.92120,0
1653084000000,302.370,304.710,301.650,302.350,46009.05,1653087599999,13961409.00690,20997,19056.73,5783328.29280,0
1653087600000,302.370,304.940,301.560,301.950,35185.90,1653091199999,10667452.38320,19067,13162.17,3990495.76060,0
1653091200000,301.950,303.680,301.030,302.940,39466.28,1653094799999,11936284.25810,20718,18429.62,5575178.59990,0
1653094800000,302.940,303.340,298.990,301.230,45094.77,1653098399999,13567427.02277,24928,22566.37,6791617.07720,0
1653098400000,301.220,302.440,300.000,301.670,28950.81,1653101999999,8723411.63770,17639,15194.25,4578207.38570,0
1653102000000,301.670,303.120,299.870,302.900,29584.26,1653105599999,8912520.61534,18287,14780.01,4454575.48034,0
1653105600000,302.900,303.330,301.490,302.470,21726.23,1653109199999,6569566.93530,14725,10278.45,3108227.05170,0
1653109200000,302.480,303.620,301.580,303.310,25834.89,1653112799999,7821374.73970,16258,12204.87,3695693.76070,0
1653112800000,303.310,304.430,302.380,304.180,31285.08,1653116399999,9502565.53360,20022,15756.71,4786704.79300,0
1653116400000,304.180,306.870,303.830,306.010,52633.73,1653119999999,16077345.37744,27740,31170.68,9522178.48144,0
1653120000000,306.020,306.890,305.460,305.930,27219.76,1653123599999,8331891.48960,18179,12641.18,3870214.34570,0
1653123600000,305.930,306.520,304.800,306.450,34386.30,1653127199999,10509941.66590,18741,17797.51,5440785.32160,0
1653127200000,306.460,307.410,305.710,306.880,37167.38,1653130799999,11400271.69730,22004,20203.32,6197995.35360,0
1653130800000,306.870,307.120,304.820,306.940,46874.11,1653134399999,14349796.34280,23390,23401.70,7164502.93950,0
1653134400000,306.950,307.860,305.760,307.340,42783.23,1653137999999,13133991.69880,23562,23434.65,7194771.54080,0
1653138000000,307.340,308.370,306.520,307.430,38565.59,1653141599999,11860207.90050,21555,20867.05,6418085.33910,0
1653141600000,307.440,310.400,306.580,309.600,70265.45,1653145199999,21683607.00750,33335,34580.13,10672322.53590,0
1653145200000,309.610,311.840,307.700,311.470,82962.69,1653148799999,25701598.54550,38921,45277.94,14029423.03750,0
1653148800000,311.460,313.900,311.060,312.350,80699.90,1653152399999,25212911.18686,40361,40204.22,12560367.28056,0
1653152400000,312.340,313.390,310.200,310.790,48903.47,1653155999999,15236325.07590,25216,24885.35,7753672.51220,0
1653156000000,310.800,313.740,310.700,313.240,32958.83,1653159599999,10289003.19480,19547,17564.72,5482975.40950,0
1653159600000,313.250,313.980,310.820,312.310,44569.17,1653163199999,13923754.36360,23088,20867.65,6517688.58560,0
1653163200000,312.310,313.600,311.360,312.790,28727.61,1653166799999,8976993.14580,18164,14717.29,4598866.51240,0
1653166800000,312.790,313.570,311.480,311.610,25739.21,1653170399999,8048074.48870,18349,12874.76,4026164.79730,0
1653170400000,311.600,312.780,311.000,312.770,26385.73,1653173999999,8226783.90730,15731,14476.52,4513686.30480,0
1653174000000,312.770,313.300,311.610,312.130,19117.26,1653177599999,5973139.99860,12966,8880.54,2774838.35610,0
1653177600000,312.140,313.500,311.180,312.770,35586.36,1653181199999,11115241.47450,17346,21579.27,6740473.13040,0
1653181200000,312.780,314.990,312.780,314.170,36371.02,1653184799999,11419175.04070,19597,19936.98,6261143.46310,0
1653184800000,314.170,314.250,312.650,313.980,37517.25,1653188399999,11758284.14110,18978,17053.18,5345683.13650,0
1653188400000,313.970,319.490,313.370,316.370,135320.34,1653191999999,42924690.72400,55800,74230.40,23536468.41430,0
1653192000000,316.360,316.500,313.490,314.280,63553.02,1653195599999,20024244.17350,29640,32475.16,10233682.45260,0
1653195600000,314.280,315.500,313.660,314.030,34219.03,1653199199999,10764162.74910,19084,16258.48,5115114.10530,0
1653199200000,314.030,315.200,313.040,313.630,31322.75,1653202799999,9838970.87660,17914,13617.00,4278066.23880,0
1653202800000,313.620,315.140,312.290,314.770,43755.36,1653206399999,13722975.90540,22310,21953.48,6886785.35360,0
1653206400000,314.780,317.750,314.530,317.190,66770.15,1653209999999,21108539.13230,29417,35399.85,11193050.92380,0
1653210000000,317.180,323.470,317.110,321.610,166126.94,1653213599999,53296236.50979,65273,89479.49,28712558.26119,0
1653213600000,321.620,323.600,319.110,319.350,86389.53,1653217199999,27726503.87490,40011,40536.30,13012083.92760,0
1653217200000,319.340,320.850,316.200,317.690,80626.67,1653220799999,25676657.86400,37274,42613.41,13573222.37510,0
1653220800000,317.610,320.500,317.480,320.060,47438.30,1653224399999,15132895.61720,25796,26382.42,8416095.68700,0
1653224400000,320.070,320.390,317.680,318.720,36739.61,1653227999999,11721439.45680,20751,15467.70,4935366.06170,0
1653228000000,318.720,319.880,318.170,318.690,41352.82,1653231599999,13197594.24120,21676,21579.32,6887382.63320,0
1653231600000,318.690,319.260,314.180,316.710,89928.45,1653235199999,28424433.54290,38860,46624.00,14732725.93020,0
1653235200000,316.710,317.460,314.470,316.840,41625.22,1653238799999,13159497.41470,21791,23622.67,7468816.73950,0
1653238800000,316.820,319.020,316.360,316.610,45095.46,1653242399999,14321035.98060,23489,21181.05,6727818.74730,0
1653242400000,316.610,318.120,315.670,317.920,27860.18,1653245999999,8824871.15220,15469,14641.15,4638858.29200,0
1653246000000,317.920,318.450,316.660,317.060,19114.74,1653249599999,6071426.01090,12594,8438.47,2680533.32910,0
1653249600000,317.060,318.620,316.660,316.840,23264.67,1653253199999,7389744.43500,13335,10879.18,3454140.85830,0
1653253200000,316.840,317.150,315.970,316.500,20220.00,1653256799999,6398925.48130,12396,10560.97,3342029.55420,0
1653256800000,316.500,320.650,316.500,318.150,56600.89,1653260399999,18039188.89420,28814,26298.83,8382007.29070,0
1653260400000,318.240,320.080,318.240,319.100,31014.44,1653263999999,9901975.86740,20813,14416.80,4603468.04760,0
1653264000000,319.060,321.330,317.980,320.850,43502.69,1653267599999,13920483.98090,24244,22481.52,7196135.28350,0
1653267600000,320.860,321.000,319.300,320.030,26553.34,1653271199999,8500951.79650,15559,12311.51,3941798.72420,0
1653271200000,320.040,320.050,316.840,318.260,42957.86,1653274799999,13664762.34910,22489,21258.75,6761802.01220,0
1653274800000,318.260,320.540,318.250,320.470,25830.68,1653278399999,8252779.38750,16976,14389.92,4598295.16470,0
1653278400000,320.480,322.830,320.170,320.600,60355.61,1653281999999,19406643.42110,29747,28981.35,9319863.71150,0
1653282000000,320.600,324.820,320.230,324.240,53258.09,1653285599999,17183318.96980,27692,31700.35,10232114.12470,0
1653285600000,324.240,326.660,323.480,325.740,68507.38,1653289199999,22244214.90080,36842,34551.91,11222683.43690,0
1653289200000,325.730,330.500,325.510,328.160,118857.36,1653292799999,39006221.54742,54382,63343.41,20791744.76732,0
1653292800000,328.170,329.430,325.670,326.810,70159.31,1653296399999,22951244.63150,35357,36503.94,11946756.07190,0
1653296400000,326.810,329.170,326.090,328.390,53462.88,1653299999999,17520014.08220,28178,29775.53,9759189.90240,0
1653300000000,328.390,330.820,328.090,330.420,51791.83,1653303599999,17060618.24430,29674,27278.68,8989005.47000,0
1653303600000,330.490,332.990,330.000,332.450,104113.83,1653307199999,34554067.38820,49997,54040.48,17936349.37230,0
1653307200000,332.460,336.020,330.510,330.880,120976.32,1653310799999,40301042.72835,57720,64652.93,21546805.32735,0
1653310800000,330.880,333.890,328.930,330.460,150496.29,1653314399999,49870776.00980,71571,72512.54,24034987.57050,0
1653314400000,330.470,330.900,325.630,330.370,155003.22,1653317999999,50891603.76952,67867,76852.62,25233135.04130,0
1653318000000,330.380,334.710,330.000,333.400,99316.45,1653321599999,33079368.09065,48141,49560.16,16507926.13875,0
1653321600000,333.400,336.900,332.920,334.300,112438.83,1653325199999,37645929.47730,51513,55964.16,18742399.95880,0
1653325200000,334.290,334.410,331.630,333.000,83613.31,1653328799999,27835527.12920,40859,44252.76,14734285.56420,0
1653328800000,333.010,334.710,329.090,330.000,74723.81,1653332399999,24824066.56200,36681,35669.53,11852823.86650,0
1653332400000,330.030,330.300,322.700,323.440,210457.97,1653335999999,68630793.24732,86261,101692.27,33182750.48220,0
1653336000000,323.440,328.350,322.230,326.350,153169.24,1653339599999,49931281.91460,60604,80229.86,26157853.08560,0
1653339600000,326.350,326.950,324.160,324.360,40770.96,1653343199999,13277263.92220,23372,16590.87,5403256.33640,0
1653343200000,324.350,324.350,318.110,319.880,125502.66,1653346799999,40242576.13329,51436,61247.87,19640193.89140,0
1653346800000,319.870,319.870,315.000,316.920,108182.97,1653350399999,34324413.86110,50218,51421.02,16316933.99970,0
1653350400000,316.920,320.640,315.060,320.180,115930.29,1653353999999,36933378.98230,46451,56071.72,17871333.60420,0
1653354000000,320.170,325.280,319.330,324.550,91770.68,1653357599999,29603780.99470,42940,44116.89,14233073.00640,0
1653357600000,324.560,325.500,322.580,324.880,68218.73,1653361199999,22120007.95760,33652,30891.74,10018763.84440,0
1653361200000,324.880,326.880,324.850,326.600,54718.69,1653364799999,17829431.80872,27345,27902.19,9093503.96922,0
1653364800000,326.600,328.860,325.180,327.850,69165.18,1653368399999,22640629.89670,37609,36854.65,12066748.81520,0
1653368400000,327.840,329.630,326.390,327.040,78374.13,1653371999999,25731006.06960,33079,39442.93,12953418.15330,0
1653372000000,327.030,328.000,323.150,325.100,80572.14,1653375599999,26235378.68280,39459,39330.57,12808314.20200,0
1653375600000,325.090,328.330,323.340,328.000,61288.54,1653379199999,19988984.55460,30500,35409.98,11550539.45910,0
1653379200000,327.980,328.250,318.400,318.840,127916.36,1653382799999,41377631.51209,50737,52942.15,17121970.69850,0
1653382800000,318.840,322.230,316.990,322.010,140238.03,1653386399999,44896474.74640,58637,72261.56,23141428.01170,0
1653386400000,322.020,323.880,321.070,323.590,55338.38,1653389999999,17826130.16740,27951,26991.90,8697477.72310,0
1653390000000,323.600,325.160,321.590,322.860,64721.78,1653393599999,20930899.26950,32383,30035.88,9716181.38780,0
1653393600000,322.860,324.120,320.150,322.920,67398.85,1653397199999,21713719.55860,32620,32659.08,10525589.25600,0
1653397200000,322.920,323.670,315.000,316.180,146311.16,1653400799999,46716191.91980,61355,68254.58,21802288.64710,0
1653400800000,316.180,318.340,311.510,317.420,254269.92,1653404399999,80182524.08706,102887,132197.81,41699202.48630,0
1653404400000,317.430,324.780,315.700,321.160,187588.50,1653407999999,60012186.93849,71664,95050.35,30423085.91839,0
1653408000000,321.160,325.700,321.000,322.530,149236.83,1653411599999,48233121.62670,59165,72366.53,23390601.11800,0
1653411600000,322.530,322.870,318.600,322.210,75400.82,1653415199999,24198907.00330,36032,38808.86,12459215.27850,0
1653415200000,322.210,324.740,319.060,320.060,72391.29,1653418799999,23313039.96300,36825,34970.62,11267127.41980,0
1653418800000,320.050,323.640,319.760,322.730,76764.58,1653422399999,24710975.07480,34830,37534.80,12080619.06550,0
1653422400000,322.720,327.580,320.800,326.480,72795.01,1653425999999,23624961.98702,36063,42188.56,13693996.03012,0
1653426000000,326.480,328.900,325.300,328.560,62124.29,1653429599999,20315876.12730,33595,32411.12,10603539.88190,0
1653429600000,328.560,330.450,327.240,328.020,60205.24,1653433199999,19803911.38390,34826,30475.44,10028624.90340,0
1653433200000,328.020,330.420,327.120,328.140,54575.49,1653436799999,17936161.41880,32078,25311.86,8321269.76270,0
1653436800000,328.130,330.000,327.260,329.230,50904.63,1653440399999,16732083.50970,25732,28215.43,9273318.70290,0
1653440400000,329.240,332.460,328.230,332.000,75057.97,1653443999999,24836590.65810,37419,41012.06,13572065.34860,0
1653444000000,331.990,337.880,330.230,336.400,139571.19,1653447599999,46661857.95485,60798,76419.98,25560372.86705,0
1653447600000,336.390,337.090,334.120,335.690,86342.38,1653451199999,28975909.63100,45943,44046.06,14783435.23720,0
1653451200000,335.690,335.950,332.460,333.270,69399.34,1653454799999,23167235.09480,40458,33837.27,11296805.53300,0
1653454800000,333.260,334.990,330.540,330.840,84368.11,1653458399999,28043639.34090,41841,43866.31,14583775.62560,0
1653458400000,330.840,333.100,328.750,332.190,112086.66,1653461999999,37106009.02650,48067,63128.05,20901579.11020,0
1653462000000,332.180,332.910,329.550,330.000,71361.25,1653465599999,23626539.92590,35403,35499.68,11755146.69230,0
1653465600000,329.990,333.320,327.630,332.360,71763.41,1653469199999,23725096.16520,38890,36472.96,12064833.00050,0
1653469200000,332.370,333.330,330.070,332.420,66685.76,1653472799999,22115831.65790,31682,31296.98,10380879.99180,0
1653472800000,332.440,333.300,329.130,329.450,66098.48,1653476399999,21895862.48640,33472,30544.90,10120665.21950,0
1653476400000,329.440,330.110,324.000,325.000,146035.74,1653479999999,47670859.95842,64612,71835.96,23447220.69070,0
1653480000000,325.000,327.450,323.600,326.390,104073.05,1653483599999,33912509.97350,47794,51179.91,16679740.53070,0
1653483600000,326.390,329.910,325.720,329.190,131602.85,1653487199999,43148115.42940,57079,64352.82,21101803.89530,0
1653487200000,329.200,331.400,326.570,328.340,125666.39,1653490799999,41389669.18230,54772,58588.26,19300110.73140,0
1653490800000,328.350,329.400,325.750,327.230,71291.16,1653494399999,23348897.46020,37867,32315.84,10590053.75690,0
1653494400000,327.210,327.920,324.120,325.210,69001.56,1653497999999,22454362.38890,37354,33711.56,10972022.68980,0
1653498000000,325.210,326.930,324.900,326.190,48583.35,1653501599999,15838702.75440,28180,22455.71,7321040.70870,0
1653501600000,326.180,329.800,324.030,328.260,128051.33,1653505199999,41954673.76720,58446,60948.99,19976648.97480,0
1653505200000,328.250,329.530,325.350,325.830,53581.10,1653508799999,17537401.82540,27389,22301.23,7299089.36240,0
1653508800000,325.800,327.890,325.240,327.620,34502.42,1653512399999,11267326.47260,22436,17568.23,5737960.97470,0
1653512400000,327.630,329.230,327.290,328.810,22563.21,1653515999999,7406998.94000,16662,11825.14,3883215.63090,0
1653516000000,328.810,329.060,327.200,328.980,32002.39,1653519599999,10500055.83360,18720,15753.44,5168820.61480,0
1653519600000,328.920,329.310,325.020,325.370,53296.16,1653523199999,17422750.74520,25667,24118.01,7889012.24260,0
1653523200000,325.370,329.420,325.110,327.890,64094.43,1653526799999,20996729.26380,29529,37373.89,12245980.31330,0
1653526800000,327.890,329.110,326.800,327.100,34263.54,1653530399999,11234836.20740,22394,17839.30,5850817.73120,0
1653530400000,327.100,331.550,327.060,330.530,60767.59,1653533999999,20039330.44930,27671,35636.98,11751072.16420,0
1653534000000,330.520,331.830,326.810,327.700,94971.77,1653537599999,31212311.81680,39082,43413.58,14275541.17200,0
1653537600000,327.700,328.460,325.470,325.610,51500.40,1653541199999,16850334.55890,24319,25116.26,8219398.65280,0
1653541200000,325.610,325.630,315.990,317.930,244016.40,1653544799999,78062496.38069,92644,105851.99,33842490.80470,0
1653544800000,317.920,321.670,315.590,321.490,142021.82,1653548399999,45232055.89970,63943,72562.73,23113836.19200,0
1653548400000,321.490,321.910,317.790,320.960,88370.91,1653551999999,28290763.31540,44701,40865.49,13085084.20950,0
1653552000000,320.960,321.230,308.510,310.640,198478.10,1653555599999,62213242.27186,94052,93848.82,29398082.37490,0
1653555600000,310.640,313.550,309.010,312.270,99587.37,1653559199999,31002189.56620,56516,51973.73,16182435.77710,0
1653559200000,312.270,314.660,310.800,312.040,71001.21,1653562799999,22194452.93760,38928,38036.19,11894412.98390,0
1653562800000,312.040,312.640,305.740,310.470,145519.29,1653566399999,45075869.49274,69428,71403.36,22124924.17940,0
1653566400000,310.470,312.720,305.500,308.080,167252.69,1653569999999,51676155.44071,70709,81618.71,25214853.04330,0
1653570000000,308.080,309.960,295.000,307.630,438687.96,1653573599999,132933282.54766,158374,213610.52,64736303.50615,0
1653573600000,307.630,313.500,307.520,312.870,265899.48,1653577199999,82790197.91576,93819,131281.10,40882075.26156,0
1653577200000,312.890,315.830,311.120,312.690,132661.17,1653580799999,41546812.49150,54234,64471.39,20199415.01080,0
1653580800000,312.700,317.050,312.320,315.360,158182.06,1653584399999,49809555.47800,59592,79435.62,25019336.55400,0
1653584400000,315.370,317.580,313.040,316.830,89755.62,1653587999999,28258337.45600,37135,46018.57,14498721.86870,0
1653588000000,316.840,317.500,311.010,311.650,99904.44,1653591599999,31304671.50060,40598,47843.82,14995248.60700,0
1653591600000,311.640,311.840,308.300,308.630,88748.28,1653595199999,27505998.69390,41160,43265.97,13409933.54440,0
1653595200000,308.630,311.650,307.460,309.460,70791.92,1653598799999,21900001.85470,34094,38041.99,11771594.54520,0
1653598800000,309.470,312.310,309.470,311.880,37247.79,1653602399999,11596394.83350,21711,21314.96,6636385.06950,0
1653602400000,311.880,313.580,309.700,309.920,49917.66,1653605999999,15558020.96720,27407,26273.60,8191007.02970,0
1653606000000,309.910,311.200,302.100,302.650,121738.15,1653609599999,37407261.01448,54373,54194.97,16669794.55790,0
1653609600000,302.580,307.460,301.930,303.150,145226.50,1653613199999,44171119.15085,69507,76510.24,23276948.97541,0
1653613200000,303.150,304.300,298.930,300.670,153224.14,1653616799999,46145836.83841,73207,76541.28,23056870.47404,0
1653616800000,300.680,302.170,296.600,300.560,161647.61,1653620399999,48398840.00167,75828,80681.15,24160313.17530,0
1653620400000,300.570,303.770,299.700,301.940,89218.71,1653623999999,26961804.71504,44371,44537.06,13460605.78624,0
1653624000000,301.930,303.400,296.690,297.520,121988.44,1653627599999,36548607.12567,53893,57142.00,17124098.13620,0
1653627600000,297.520,299.990,290.200,293.600,249064.36,1653631199999,73460483.09813,94557,118489.07,34960731.02600,0
1653631200000,293.590,298.510,290.700,297.460,158698.36,1653634799999,46729206.51910,74365,80457.06,23703936.87570,0
1653634800000,297.450,301.140,296.490,298.160,113397.94,1653638399999,33873750.65677,55009,52066.28,15559394.67697,0
1653638400000,298.120,299.810,295.490,296.800,107783.33,1653641999999,32081703.96407,52543,51414.83,15304034.75347,0
1653642000000,296.790,300.920,296.130,300.340,81320.19,1653645599999,24301967.81090,41484,40360.80,12064443.13270,0
1653645600000,300.340,300.870,297.900,298.600,83274.86,1653649199999,24946184.82940,40582,38836.29,11637391.39670,0
1653649200000,298.590,302.470,298.000,300.880,101391.92,1653652799999,30446328.23770,48185,52305.28,15710078.37460,0
1653652800000,300.880,309.750,299.480,307.680,193522.18,1653656399999,59166076.79438,80478,95861.54,29308673.15618,0
1653656400000,307.680,308.130,304.520,307.410,108331.17,1653659999999,33187332.38360,53427,56441.06,17290234.48520,0
1653660000000,307.410,308.690,300.800,302.100,132145.79,1653663599999,40203520.69044,61276,64784.19,19712776.65910,0
1653663600000,302.110,304.240,300.230,301.880,101881.91,1653667199999,30811650.23430,53103,53723.83,16254414.48820,0
1653667200000,301.890,303.480,300.300,301.630,94455.32,1653670799999,28517155.71350,46668,47123.96,14231754.25250,0
1653670800000,301.630,302.810,296.650,297.800,141273.21,1653674399999,42247540.13327,68426,67539.37,20199907.67660,0
1653674400000,297.790,299.440,295.420,297.360,106260.48,1653677999999,31625876.83040,51783,51459.86,15320343.90540,0
1653678000000,297.400,303.330,295.630,301.200,85295.43,1653681599999,25510749.61601,46497,46184.44,13811476.64981,0
1653681600000,301.200,303.700,299.820,301.060,64195.17,1653685199999,19396009.19040,35335,31338.23,9469983.30010,0
1653685200000,301.060,303.160,300.690,301.390,24906.99,1653688799999,7523270.35980,18210,12511.03,3780326.42720,0
1653688800000,301.360,303.750,300.330,303.180,34473.95,1653692399999,10433550.36860,21427,19368.33,5862363.36290,0
1653692400000,303.170,304.920,299.070,301.360,79817.42,1653695999999,24077792.41967,40878,39725.48,11987959.24590,0
1653696000000,301.370,304.860,299.630,304.590,68879.37,1653699599999,20825789.74984,38929,36102.92,10921038.51224,0
1653699600000,304.590,304.970,298.300,298.830,83213.26,1653703199999,25078005.45007,39640,33987.92,10243530.99460,0
1653703200000,298.820,301.610,296.620,298.350,71845.93,1653706799999,21466659.11380,39125,33174.02,9915749.49590,0
1653706800000,298.360,301.840,296.720,300.670,73283.67,1653710399999,21948367.41260,36914,35820.56,10732495.18640,0
1653710400000,300.670,303.050,299.280,302.120,48273.55,1653713999999,14545096.02564,26401,24016.43,7238724.48514,0
1653714000000,302.110,304.360,300.530,302.450,81735.24,1653717599999,24722052.08700,35845,42760.00,12939777.95600,0
1653717600000,302.450,303.680,301.100,302.250,59580.26,1653721199999,18012765.26450,25389,32761.88,9909580.89750,0
1653721200000,302.260,303.300,300.610,301.970,32323.66,1653724799999,9756141.96280,21070,15552.20,4694906.28870,0
1653724800000,301.980,302.940,299.600,300.370,44868.56,1653728399999,13518583.25680,25154,22260.67,6708889.14590,0
1653728400000,300.380,301.660,299.470,300.060,41397.18,1653731999999,12440283.98980,23921,18644.74,5603441.01310,0
1653732000000,300.050,301.850,299.330,301.110,40875.11,1653735599999,12283770.89557,23209,19885.71,5976495.21440,0
1653735600000,301.150,303.350,300.500,301.800,53921.36,1653739199999,16287012.61804,27765,28523.76,8616813.79794,0
1653739200000,301.790,304.660,301.160,303.990,59678.06,1653742799999,18079364.51970,31337,31259.57,9471160.09800,0
1653742800000,303.950,307.080,303.530,305.230,87693.06,1653746399999,26749039.56444,42254,47559.55,14509316.83914,0
1653746400000,305.230,306.190,304.150,304.950,52514.26,1653749999999,16021999.25210,28459,23680.26,7225772.38120,0
1653750000000,304.950,307.950,304.480,307.200,65181.21,1653753599999,19974517.00030,33958,33739.55,10341160.47280,0
1653753600000,307.200,308.800,306.350,307.600,38789.15,1653757199999,11931335.07300,22276,19731.81,6071039.26870,0
1653757200000,307.610,307.710,304.500,305.320,87757.65,1653760799999,26838756.86450,33932,41034.28,12548290.98550,0
1653760800000,305.340,307.690,305.150,307.410,44679.29,1653764399999,13708642.15840,20184,25911.47,7949406.73010,0
1653764400000,307.400,309.570,306.120,308.640,50037.67,1653767999999,15404035.34200,22175,28168.16,8675163.37240,0
1653768000000,308.630,309.220,307.070,308.520,28586.75,1653771599999,8807219.47650,17901,13841.98,4265062.43090,0
1653771600000,308.520,308.990,307.400,307.870,18859.04,1653775199999,5808735.18730,13648,9103.96,2803974.24850,0
1653775200000,307.880,308.380,306.770,306.940,21268.17,1653778799999,6542913.31980,14298,10782.83,3317851.25750,0
1653778800000,306.940,310.670,306.910,307.260,51240.60,1653782399999,15813586.73490,24756,26748.92,8258889.70050,0
1653782400000,307.270,307.950,305.150,305.810,43162.12,1653785999999,13229236.31501,25747,20569.31,6304911.59740,0
1653786000000,305.810,306.100,302.400,303.650,67979.52,1653789599999,20693499.26434,31000,31985.33,9738240.40460,0
1653789600000,303.660,303.660,300.600,301.580,72466.02,1653793199999,21871358.46760,32434,34202.73,10323007.29550,0
1653793200000,301.580,301.580,299.000,300.600,73536.33,1653796799999,22079320.01047,31069,30301.13,9098794.12140,0
1653796800000,300.600,300.970,298.180,299.230,56282.39,1653800399999,16857778.61350,26632,21083.05,6315599.43790,0
1653800400000,299.240,300.800,298.630,300.580,56117.44,1653803999999,16831069.36390,24089,23127.63,6938630.13710,0
1653804000000,300.570,301.300,299.470,300.870,47829.38,1653807599999,14368260.07120,21611,21936.78,6591089.65320,0
1653807600000,300.880,301.000,299.770,300.760,34825.40,1653811199999,10462904.89640,17103,14972.38,4498444.33010,0
1653811200000,300.770,303.290,300.080,301.490,65125.93,1653814799999,19658561.96494,28686,31527.06,9517033.32244,0
1653814800000,301.540,302.140,299.650,300.030,47340.64,1653818399999,14239552.30940,22907,22134.42,6659089.05540,0
1653818400000,300.030,302.660,299.930,301.930,56391.03,1653821999999,17013939.95170,25870,29084.38,8774751.92430,0
1653822000000,301.970,303.000,301.440,302.690,38887.08,1653825599999,11754217.82390,22103,20398.17,6166583.45750,0
1653825600000,302.710,305.970,302.290,305.100,95306.37,1653829199999,28993865.44430,40081,51791.19,15756519.57890,0
1653829200000,305.090,307.080,304.360,304.620,83365.96,1653832799999,25489746.34474,33562,39767.54,12163069.35134,0
1653832800000,304.620,305.460,303.060,303.530,49659.97,1653836399999,15118297.01010,24239,23517.24,7161546.26890,0
1653836400000,303.540,303.600,301.660,303.110,61592.95,1653839999999,18637395.84554,28614,32035.96,9694326.09060,0
1653840000000,303.100,304.910,302.770,303.630,42285.07,1653843599999,12853967.61480,22060,19136.16,5818052.20910,0
1653843600000,303.640,304.870,302.240,303.130,36371.03,1653847199999,11043674.38890,19178,17749.39,5390924.32130,0
1653847200000,303.160,303.600,302.020,302.800,23941.42,1653850799999,7251259.68230,14937,12164.08,3684634.77810,0
1653850800000,302.800,303.210,301.520,302.210,31378.55,1653854399999,9486230.43040,16947,16266.52,4917707.37270,0
1653854400000,302.200,303.190,301.470,302.730,40521.07,1653857999999,12250515.82490,18075,21540.48,6512895.13010,0
1653858000000,302.740,303.710,302.000,303.360,18039.95,1653861599999,5464012.00900,12553,9592.66,2905048.81240,0
1653861600000,303.370,307.790,303.090,305.690,102403.68,1653865199999,31302771.54131,39324,52913.89,16174139.16871,0
1653865200000,305.680,306.800,305.260,305.670,34404.25,1653868799999,10525107.43750,17977,18031.36,5516620.01540,0
1653868800000,305.670,306.270,303.690,304.560,53382.44,1653872399999,16285581.37340,24070,29275.51,8931461.07120,0
1653872400000,304.560,311.290,304.430,311.140,105882.57,1653875999999,32684485.06850,45000,61206.86,18895030.96530,0
1653876000000,311.130,318.100,311.000,315.500,184982.57,1653879599999,58212241.22296,70640,103167.83,32463785.85416,0
1653879600000,315.490,318.840,314.550,317.110,126386.08,1653883199999,39994259.10980,46165,59112.56,18713429.12750,0
1653883200000,317.110,317.530,316.000,316.700,56070.20,1653886799999,17755371.56400,27276,27020.25,8556187.67720,0
1653886800000,316.710,318.450,316.370,318.030,66687.32,1653890399999,21161120.37380,30205,34189.61,10849717.13980,0
1653890400000,318.040,321.800,317.320,320.050,134601.33,1653893999999,43072207.16779,55045,70923.21,22695861.37199,0
1653894000000,320.040,320.500,317.910,319.460,78401.40,1653897599999,25004911.73170,36206,40410.56,12889857.58910,0
1653897600000,319.460,320.320,318.020,318.630,51335.79,1653901199999,16375256.82640,24252,23315.47,7437413.03130,0
1653901200000,318.630,319.060,315.450,316.060,93240.21,1653904799999,29508836.66540,38674,43317.17,13706730.08600,0
1653904800000,316.020,316.920,314.820,315.380,58646.73,1653908399999,18520490.33720,27981,29044.52,9172392.70420,0
1653908400000,315.380,317.660,315.110,317.180,42228.94,1653911999999,13373075.69030,21989,22355.00,7079527.45560,0
1653912000000,317.180,319.370,313.000,316.070,114172.25,1653915599999,36085087.47846,49686,54989.92,17385760.16930,0
1653915600000,316.070,316.750,311.770,313.470,94317.27,1653919199999,29576286.91200,41247,45901.93,14394896.82450,0
1653919200000,313.480,315.890,312.110,312.840,95615.31,1653922799999,30041045.10680,42442,45605.38,14329911.79260,0
1653922800000,312.840,314.840,312.490,313.630,53192.24,1653926399999,16686005.61660,27747,28692.56,9001156.31120,0
1653926400000,313.630,315.770,312.010,313.990,73605.84,1653929999999,23094409.42260,32436,36882.20,11573370.46790,0
1653930000000,313.970,315.650,313.010,314.600,40875.76,1653933599999,12856882.27820,22071,20363.83,6406773.91720,0
1653933600000,314.600,314.610,312.510,313.730,39565.04,1653937199999,12409506.99470,20527,17022.79,5339257.41360,0
1653937200000,313.730,315.460,312.160,313.160,45980.28,1653940799999,14443607.16510,23033,20021.66,6288404.50870,0
1653940800000,313.150,318.860,311.780,318.740,99084.15,1653944399999,31293847.56840,48554,50673.43,16011834.16050,0
1653944400000,318.750,323.260,317.660,321.870,168740.87,1653947999999,54157587.26219,68292,92083.75,29569239.94149,0
1653948000000,321.870,322.690,319.530,321.840,80822.51,1653951599999,25939600.37450,35866,42708.94,13708506.27610,0
1653951600000,321.870,323.970,320.260,321.570,68848.24,1653955199999,22201869.05880,34097,34976.45,11282444.33010,0
1653955200000,321.610,324.820,319.560,320.920,93066.17,1653958799999,29983782.64750,44428,44193.20,14245896.04930,0
1653958800000,320.930,321.460,317.550,319.790,63886.28,1653962399999,20408295.26480,29544,33915.37,10835249.90580,0
1653962400000,319.800,321.890,318.970,321.660,54674.87,1653965999999,17534734.53370,27409,26880.51,8620907.34530,0
1653966000000,321.650,322.690,320.030,320.740,47498.31,1653969599999,15260814.60140,25642,24202.42,7776708.62760,0
1653969600000,320.740,320.880,317.770,318.100,70945.86,1653973199999,22653790.82890,30160,25874.48,8263153.47290,0
1653973200000,318.110,320.360,317.070,318.570,52095.44,1653976799999,16622804.22290,28823,26169.51,8352410.84320,0
1653976800000,318.570,319.090,315.630,317.380,63522.97,1653980399999,20171901.16470,34587,30931.39,9824704.01720,0
1653980400000,317.400,318.840,316.860,318.190,31389.17,1653983999999,9984767.76120,22897,16436.39,5228503.40710,0
1653984000000,318.190,321.400,317.940,319.820,43730.15,1653987599999,13970104.99610,25468,23182.92,7406796.88410,0
1653987600000,319.830,320.160,317.820,318.750,41635.07,1653991199999,13275532.17250,24709,19151.62,6106560.76000,0
1653991200000,318.740,320.300,317.600,319.840,35149.23,1653994799999,11227712.89990,21569,17126.47,5470998.68600,0
1653994800000,319.830,321.590,319.110,320.500,52666.71,1653998399999,16877425.74870,29038,25997.07,8331886.94440,0
1653998400000,320.500,321.370,317.600,318.670,58385.18,1654001999999,18638209.74910,30532,29664.67,9471418.17690,0
1654002000000,318.630,320.970,314.230,315.820,121507.61,1654005599999,38508489.33960,57196,58173.04,18436818.46560,0
1654005600000,315.860,318.780,313.180,318.620,97453.32,1654009199999,30801257.07846,49259,48862.35,15447710.59500,0
1654009200000,318.600,322.410,316.890,321.300,114211.65,1654012799999,36522888.95649,48699,56071.41,17944041.08609,0
1654012800000,321.300,323.900,319.520,322.690,121094.93,1654016399999,38973338.40070,52749,62795.76,20209626.57300,0
1654016400000,322.610,324.240,321.350,323.140,60299.32,1654019999999,19454685.21680,32811,31905.44,10295249.57230,0
1654020000000,323.140,323.600,318.600,319.430,58028.55,1654023599999,18615693.06540,34219,25315.72,8122323.04920,0
1654023600000,319.440,320.000,318.080,318.640,35569.22,1654027199999,11352792.04710,23117,19862.65,6340525.95540,0
1654027200000,318.630,320.080,318.420,320.070,19001.17,1654030799999,6069210.30250,14313,9138.93,2919431.27240,0
1654030800000,320.080,320.150,318.330,319.130,17284.63,1654034399999,5519848.94980,11703,7828.37,2499332.15780,0
1654034400000,319.130,322.320,318.750,322.240,47214.09,1654037999999,15132197.85950,23555,23988.99,7690963.52840,0
1654038000000,322.260,322.840,319.840,320.860,36461.10,1654041599999,11730276.12880,19597,14814.41,4766244.72050,0
1654041600000,320.850,324.600,319.170,324.060,94566.22,1654045199999,30447924.22750,42432,56716.16,18270208.43550,0
1654045200000,324.060,324.460,321.260,322.890,43703.55,1654048799999,14098799.37180,23933,19400.08,6259078.66200,0
1654048800000,322.890,322.990,320.020,321.170,34802.44,1654052399999,11171468.95790,22649,18293.73,5871464.97620,0
1654052400000,321.130,321.260,318.330,319.100,53083.91,1654055999999,16966490.60420,28528,23329.49,7456349.17170,0
1654056000000,319.100,320.900,318.140,320.520,58768.15,1654059599999,18783740.60580,29835,33312.15,10648577.27970,0
1654059600000,320.540,320.960,317.510,317.950,47250.13,1654063199999,15082809.21740,25609,19699.25,6289645.93700,0
1654063200000,317.950,319.080,316.250,318.620,48531.72,1654066799999,15428797.83730,26245,23699.12,7537183.43980,0
1654066800000,318.630,319.800,317.010,317.240,42623.12,1654070399999,13570729.73910,25371,21185.15,6746787.29990,0
1654070400000,317.250,319.440,316.520,318.910,57043.95,1654073999999,18166404.41770,25508,29192.99,9299167.35160,0
1654074000000,318.930,320.230,318.270,320.080,32144.45,1654077599999,10264620.60050,18459,16763.67,5355854.24420,0
1654077600000,320.080,321.150,317.040,317.600,71855.25,1654081199999,22926782.55780,28642,35336.08,11275077.20690,0
1654081200000,317.600,318.600,314.060,316.430,71680.76,1654084799999,22666591.16180,37279,30238.86,9566533.60020,0
1654084800000,316.430,318.500,314.000,317.590,77859.36,1654088399999,24641801.19950,34982,35264.84,11166574.63800,0
1654088400000,317.600,320.120,317.000,318.630,66854.45,1654091999999,21304651.32680,35012,33182.92,10576542.45890,0
1654092000000,318.610,319.190,311.000,312.500,124902.71,1654095599999,39262487.53236,62841,53601.36,16850978.57050,0
1654095600000,312.490,313.040,304.810,305.230,177174.05,1654099199999,54656397.18584,79911,80704.98,24897648.16440,0
1654099200000,305.270,305.440,302.200,304.160,201203.05,1654102799999,61117143.48024,68956,97448.60,29606502.98120,0
1654102800000,304.150,304.210,300.040,302.700,116025.35,1654106399999,35023810.23230,50855,58074.99,17531767.54810,0
1654106400000,302.700,304.500,301.230,302.670,97136.14,1654109999999,29448811.79460,43011,50030.36,15168304.17760,0
1654110000000,302.660,304.000,301.500,303.120,48752.97,1654113599999,14761992.81370,28324,23873.09,7228485.16250,0
1654113600000,303.110,303.520,297.150,299.490,112832.54,1654117199999,33841301.16467,53330,50365.85,15112368.99220,0
1654117200000,299.440,300.360,297.810,298.000,30551.94,1654120799999,9144575.57310,20596,13965.41,4179905.16990,0
1654120800000,297.990,300.980,297.500,300.690,50278.39,1654124399999,15058763.85130,26493,24511.91,7339560.77300,0
1654124400000,300.690,302.320,299.860,300.250,58866.41,1654127999999,17738883.28320,28372,26032.60,7847164.24620,0
1654128000000,300.290,301.050,297.880,299.910,54051.01,1654131599999,16180381.09310,32131,26682.45,7988667.40890,0
1654131600000,299.910,304.170,299.330,302.420,66062.67,1654135199999,19978852.64134,31730,38262.42,11576136.15524,0
1654135200000,302.420,303.220,301.400,301.760,33500.65,1654138799999,10122963.22010,20225,16321.60,4932348.81880,0
1654138800000,301.750,302.270,299.740,300.280,35574.06,1654142399999,10706230.58570,22754,16739.90,5038732.22980,0
1654142400000,300.290,301.500,298.920,301.430,37488.43,1654145999999,11256554.67097,23063,19571.44,5877385.48340,0
1654146000000,301.430,302.360,299.320,301.980,37329.92,1654149599999,11238518.33070,22792,18982.73,5716661.62120,0
1654149600000,301.990,303.020,301.230,302.670,27998.30,1654153199999,8462351.77544,18943,13669.92,4132257.47094,0
1654153200000,302.680,304.530,302.120,303.250,56885.45,1654156799999,17254843.07350,28200,29680.37,9003005.80080,0
1654156800000,303.280,304.360,302.660,303.180,32400.97,1654160399999,9834325.25580,24478,17645.69,5356338.55950,0
1654160400000,303.180,304.210,302.060,303.180,30686.86,1654163999999,9303522.93880,19704,16135.37,4892453.68410,0
1654164000000,303.180,305.280,302.210,303.480,46293.50,1654167599999,14055933.26440,26506,25610.90,7778265.06260,0
1654167600000,303.480,305.370,302.470,304.790,35923.75,1654171199999,10920739.19680,22419,20052.27,6097248.55180,0
1654171200000,304.790,305.430,303.170,303.570,40796.45,1654174799999,12411830.80100,23892,20383.62,6202393.16140,0
1654174800000,303.580,303.860,299.260,300.890,146283.67,1654178399999,44065645.10291,63330,74264.55,22371189.01144,0
1654178400000,300.880,302.690,299.680,302.320,69441.26,1654181999999,20924346.93590,37230,33869.50,10207341.38230,0
1654182000000,302.330,304.860,302.240,303.230,62385.74,1654185599999,18948437.65730,34442,32483.18,9866528.73320,0
1654185600000,303.230,305.400,302.850,304.490,50036.76,1654189199999,15218759.29710,29657,26180.59,7963175.18000,0
1654189200000,304.450,305.680,303.440,304.120,41329.18,1654192799999,12583820.98690,25674,19722.36,6005574.03790,0
1654192800000,304.100,305.810,302.720,303.990,41005.68,1654196399999,12487498.71720,24027,19949.09,6076448.90400,0
1654196400000,303.970,305.500,303.330,305.190,32846.23,1654199999999,9999047.52190,20141,18210.61,5544042.35800,0
1654200000000,305.190,305.710,304.500,304.530,25489.21,1654203599999,7781064.91350,15941,10423.89,3182591.64470,0
1654203600000,304.520,306.430,304.450,306.260,20187.61,1654207199999,6170917.76470,14837,10315.81,3153868.87950,0
1654207200000,306.250,308.190,305.800,307.820,65223.94,1654210799999,20039904.11034,33375,31340.76,9629518.83404,0
1654210800000,307.810,309.120,307.280,308.180,42503.61,1654214399999,13097791.53690,23635,21424.68,6603677.25480,0
1654214400000,308.180,308.240,306.270,306.440,37265.59,1654217999999,11452813.07130,22492,18210.75,5597978.74730,0
1654218000000,306.470,309.500,306.310,309.470,51748.62,1654221599999,15946596.63980,22360,27566.73,8495263.18800,0
1654221600000,309.480,310.190,307.930,308.110,36299.05,1654225199999,11216351.82300,19931,15964.56,4935073.80390,0
1654225200000,308.100,308.490,307.200,308.100,27672.28,1654228799999,8520441.25110,17012,12616.30,3885592.64540,0
1654228800000,308.090,308.260,305.720,306.260,31968.81,1654232399999,9810347.30851,19697,16539.41,5076042.56290,0
1654232400000,306.260,307.810,306.130,307.510,20032.54,1654235999999,6150481.89200,14820,10448.23,3207777.25990,0
1654236000000,307.530,307.530,305.280,305.500,22907.85,1654239599999,7020493.41590,15781,10541.07,3230585.80410,0
1654239600000,305.510,306.080,304.250,305.030,40327.29,1654243199999,12307476.96190,24623,21161.67,6459177.08320,0
1654243200000,305.020,305.750,303.290,303.650,41686.55,1654246799999,12695475.69690,23549,21099.45,6425230.78840,0
1654246800000,303.650,304.120,301.350,302.690,72049.58,1654250399999,21802364.68214,37362,37242.75,11270803.56690,0
1654250400000,302.690,302.730,298.770,299.200,89184.62,1654253999999,26810452.02577,44455,40573.12,12198729.47880,0
1654254000000,299.210,299.930,295.330,295.920,131865.70,1654257599999,39195656.79540,59189,61257.96,18211301.86910,0
1654257600000,295.910,298.580,295.230,295.920,101911.04,1654261199999,30251900.07740,47806,49008.71,14550181.11520,0
1654261200000,295.980,298.450,295.130,298.430,99837.48,1654264799999,29670940.01230,43414,48481.88,14414775.39840,0
1654264800000,298.430,298.740,295.000,296.390,79560.38,1654268399999,23608960.70910,41507,33922.37,10066701.95730,0
1654268400000,296.380,296.490,293.000,295.240,88769.13,1654271999999,26159229.81170,44606,45168.20,13313667.86820,0
1654272000000,295.240,297.000,293.840,296.710,60876.87,1654275599999,17989638.00860,29999,27569.48,8149748.81100,0
1654275600000,296.710,297.650,295.940,296.600,47108.63,1654279199999,13978287.93170,25401,20609.29,6116003.44210,0
1654279200000,296.600,297.190,295.250,296.620,39930.85,1654282799999,11833945.53700,21106,19083.77,5656537.09050,0
1654282800000,296.630,297.200,295.770,296.000,33457.85,1654286399999,9922709.55760,19163,14625.77,4338077.02720,0
1654286400000,296.000,297.680,295.740,297.160,22743.60,1654289999999,6750027.10670,16290,10986.36,3261049.90720,0
1654290000000,297.170,299.480,297.170,298.860,31290.40,1654293599999,9330596.52017,21111,16232.26,4840683.19867,0
1654293600000,298.880,299.410,296.870,297.740,28196.19,1654297199999,8409355.59510,20365,12321.20,3674916.81410,0
1654297200000,297.750,298.720,296.860,298.360,22837.99,1654300799999,6797850.87280,15909,13612.88,4052153.35260,0
1654300800000,298.360,299.280,297.670,297.950,37030.48,1654304399999,11057075.68800,18839,15571.96,4649999.79810,0
1654304400000,297.940,298.500,295.530,295.640,40246.65,1654307999999,11939366.74640,23199,21749.83,6453073.47710,0
1654308000000,295.640,297.390,294.380,296.610,49801.74,1654311599999,14724466.63080,28491,26080.66,7713040.15200,0
1654311600000,296.610,297.250,295.170,295.300,24779.33,1654315199999,7346106.14330,17810,10981.29,3256881.71700,0
1654315200000,295.310,298.580,295.010,298.110,42568.95,1654318799999,12662452.15500,25382,22138.36,6585796.41690,0
1654318800000,298.120,298.860,297.350,298.210,24823.53,1654322399999,7398941.93660,14314,13169.22,3925647.81270,0
1654322400000,298.170,298.990,298.050,298.400,27818.62,1654325999999,8304391.20610,15895,14845.01,4431321.48010,0
1654326000000,298.390,298.490,297.510,298.070,20427.65,1654329599999,6086569.66830,12929,10225.13,3046723.50710,0
1654329600000,298.060,300.570,297.810,300.080,51768.69,1654333199999,15504729.97677,23757,29004.76,8686227.36727,0
1654333200000,300.080,302.000,299.630,299.950,67877.21,1654336799999,20426443.64850,30196,33175.84,9986938.48350,0
1654336800000,299.960,300.610,299.240,299.730,24402.06,1654340399999,7321401.14070,16648,10993.91,3298906.68440,0
1654340400000,299.730,300.170,298.290,298.800,26674.52,1654343999999,7985384.85460,17602,10945.53,3277640.04900,0
1654344000000,298.790,299.250,297.030,297.570,44799.76,1654347599999,13345880.32430,26103,21034.93,6266584.25900,0
1654347600000,297.580,298.940,297.330,298.810,28960.48,1654351199999,8639782.01100,19606,13988.04,4173400.36600,0
1654351200000,298.800,301.260,297.030,300.090,69592.82,1654354799999,20845214.34790,35948,33542.50,10043136.78390,0
1654354800000,300.070,301.260,299.570,301.100,37170.16,1654358399999,11163702.96170,22534,17768.84,5337702.00530,0
1654358400000,301.100,301.430,299.900,300.340,27561.06,1654361999999,8288047.42200,19816,12967.19,3899828.96070,0
1654362000000,300.340,300.890,299.600,300.280,21672.99,1654365599999,6507972.36410,16005,10482.49,3147663.98670,0
1654365600000,300.310,301.100,299.780,300.760,22006.74,1654369199999,6615265.81800,13560,9248.79,2780305.80480,0
1654369200000,300.770,301.980,299.500,299.920,25518.21,1654372799999,7673044.68050,16339,13805.29,4151608.59230,0
1654372800000,299.920,300.680,299.520,300.140,12168.08,1654376399999,3651183.47000,10721,6045.93,1814413.15430,0
1654376400000,300.140,301.150,299.080,300.210,19463.30,1654379999999,5840279.20930,13913,9259.26,2778464.69500,0
1654380000000,300.210,303.000,299.840,301.450,58368.90,1654383599999,17611131.77934,27535,31911.29,9630487.18814,0
1654383600000,301.420,302.500,300.910,301.210,28169.43,1654387199999,8497899.87180,14664,13590.68,4099894.71450,0
1654387200000,301.240,301.550,297.530,297.720,54798.31,1654390799999,16411423.47927,26351,27145.82,8134902.95050,0
1654390800000,297.680,297.820,296.020,296.340,63136.63,1654394399999,18741284.30640,27863,33051.66,9811058.01890,0
1654394400000,296.330,297.190,295.470,296.950,47277.93,1654397999999,14010170.47710,23782,21544.42,6385111.07600,0
1654398000000,296.950,297.640,296.510,297.330,28969.73,1654401599999,8609292.15080,17248,11385.98,3383741.28280,0
1654401600000,297.360,297.360,296.080,296.760,22417.16,1654405199999,6652854.57440,13888,10371.88,3077908.64750,0
1654405200000,296.770,298.460,296.770,298.160,25937.98,1654408799999,7723348.90680,15482,11693.02,3482183.04130,0
1654408800000,298.160,298.280,297.090,297.520,15883.27,1654412399999,4727155.63420,12478,7129.10,2121755.04580,0
1654412400000,297.530,298.630,297.120,297.290,24316.41,1654415999999,7246198.35520,16041,11216.28,3343363.06090,0
1654416000000,297.290,298.250,297.260,297.720,16824.12,1654419599999,5010292.09090,13129,7279.47,2167954.58100,0
1654419600000,297.690,297.700,295.500,297.080,47478.19,1654423199999,14082470.19530,22980,22389.41,6641244.72590,0
1654423200000,297.070,297.470,296.030,296.160,22816.53,1654426799999,6772354.10210,13428,10200.47,3028010.75920,0
1654426800000,296.180,297.440,295.550,297.300,30724.70,1654430399999,9108170.89880,15885,13616.99,4037887.65900,0
1654430400000,297.300,297.680,296.370,296.930,29105.62,1654433999999,8644498.51520,15767,12734.34,3782688.57610,0
1654434000000,296.930,297.410,295.730,296.150,25605.17,1654437599999,7594768.58310,15963,11221.27,3328400.35610,0
1654437600000,296.140,297.330,294.470,297.020,50264.48,1654441199999,14876586.90190,26752,22954.37,6798407.57130,0
1654441200000,297.030,299.000,296.860,298.970,39010.89,1654444799999,11618287.04440,22146,20785.17,6192286.76160,0
1654444800000,298.970,302.480,295.350,297.610,165427.10,1654448399999,49520489.76497,60504,80253.82,24044696.18767,0
1654448400000,297.620,300.200,296.560,299.990,63711.56,1654451999999,19032790.59227,29742,30308.83,9055039.09217,0
1654452000000,299.990,301.380,299.820,300.500,40221.05,1654455599999,12089880.87460,22718,23103.63,6944903.02750,0
1654455600000,300.500,301.540,299.920,301.040,26414.01,1654459199999,7942719.72500,15822,14030.08,4218813.70170,0
1654459200000,301.040,302.430,300.590,300.710,26548.02,1654462799999,8004334.40690,17386,14052.48,4237235.64940,0
1654462800000,300.700,300.810,299.570,300.580,24761.83,1654466399999,7432569.00720,16110,14553.10,4368666.67750,0
1654466400000,300.580,301.450,298.890,299.460,38363.36,1654469999999,11514323.55850,22977,19791.72,5941383.01460,0
1654470000000,299.460,300.180,298.000,298.950,39490.73,1654473599999,11806700.65370,21226,20267.47,6060435.83950,0
1654473600000,298.910,303.980,298.850,303.180,80633.02,1654477199999,24312518.27194,34688,40984.39,12360441.38164,0
1654477200000,303.180,306.660,303.180,306.290,93564.79,1654480799999,28520383.19361,44024,49673.46,15145609.50121,0
1654480800000,306.300,307.250,305.190,305.430,51974.07,1654484399999,15909587.35903,28950,26491.60,8110071.18573,0
1654484400000,305.430,307.840,305.410,307.200,50539.35,1654487999999,15498680.63050,24473,25868.02,7932463.97590,0
1654488000000,307.190,307.780,306.380,306.840,44162.64,1654491599999,13561922.38660,23194,20245.04,6217473.65870,0
1654491600000,306.840,307.330,305.490,305.930,39962.58,1654495199999,12242984.45070,20691,19548.65,5990422.94240,0
1654495200000,305.940,310.990,305.940,310.720,74736.88,1654498799999,23074891.10380,35483,47192.38,14569469.05370,0
1654498800000,310.730,311.880,308.770,310.150,59179.75,1654502399999,18363910.42480,28766,28431.98,8824806.09840,0
1654502400000,310.140,312.620,309.560,310.920,61589.21,1654505999999,19153736.35250,28020,33244.99,10342069.11580,0
1654506000000,310.920,311.480,309.450,310.780,41690.36,1654509599999,12932696.59280,22403,20740.50,6434258.45320,0
1654509600000,310.760,310.890,309.420,310.150,31113.43,1654513199999,9650629.01020,18075,16135.35,5005093.29580,0
1654513200000,310.140,311.050,306.950,307.590,76903.90,1654516799999,23726357.89270,33715,36049.09,11124354.50110,0
1654516800000,307.590,308.510,306.400,306.880,50197.40,1654520399999,15427916.70531,26315,23685.98,7280988.09040,0
1654520400000,306.910,307.440,304.540,305.770,75449.21,1654523999999,23078033.32360,37343,35153.39,10754737.89290,0
1654524000000,305.770,309.050,305.480,306.300,90787.27,1654527599999,27900904.18760,40883,44204.24,13586754.24940,0
1654527600000,306.300,306.580,302.200,303.390,102724.93,1654531199999,31234534.20664,47913,46282.02,14074014.29590,0
1654531200000,303.390,303.440,299.120,300.270,104187.01,1654534799999,31358450.08677,48748,42320.78,12735060.85620,0
1654534800000,300.260,301.500,298.640,301.130,66751.68,1654538399999,20042752.91700,34911,32501.94,9760509.47540,0
1654538400000,301.110,301.770,300.330,301.090,35876.01,1654541999999,10803640.99760,21545,16295.59,4907556.04390,0
1654542000000,301.080,302.130,300.160,301.840,28283.31,1654545599999,8516072.21150,18421,13655.33,4112546.28450,0
1654545600000,301.840,302.000,286.800,294.900,597483.30,1654549199999,174979657.17352,200082,273110.52,79928847.77093,0
1654549200000,294.890,298.690,294.550,297.140,176608.50,1654552799999,52390880.98210,70951,84985.14,25214092.26860,0
1654552800000,297.140,298.000,295.390,295.860,104675.94,1654556399999,31051978.55500,42566,51704.94,15341656.93300,0
1654556400000,295.850,296.980,294.310,294.770,70500.54,1654559999999,20835217.20940,32420,33875.33,10013841.96830,0
1654560000000,294.770,295.240,284.780,286.010,337310.12,1654563599999,97506643.04118,118656,158209.77,45732196.97630,0
1654563600000,286.020,288.710,282.050,284.120,276721.32,1654567199999,79055872.53230,99356,139943.96,39998546.61390,0
1654567200000,284.120,286.220,282.210,286.130,146003.09,1654570799999,41461152.82290,61857,81016.47,23013456.99300,0
1654570800000,286.160,287.280,283.830,284.190,130613.25,1654574399999,37310346.94680,50801,59353.67,16962464.24940,0
1654574400000,284.190,284.430,280.170,280.610,136047.88,1654577999999,38420238.62072,55259,61898.92,17483915.60710,0
1654578000000,280.610,282.640,276.090,281.260,259628.88,1654581599999,72506311.76767,96605,127442.05,35605093.26152,0
1654581600000,281.310,283.230,280.620,282.320,89427.19,1654585199999,25203763.92940,42639,44297.57,12486445.96360,0
1654585200000,282.320,285.470,282.000,284.380,114678.98,1654588799999,32497536.72139,47943,59580.47,16892124.91039,0
1654588800000,284.370,285.000,283.120,284.310,92038.07,1654592399999,26149104.54450,39915,42377.83,12042014.37570,0
1654592400000,284.300,284.450,280.930,282.070,90919.98,1654595999999,25687163.10762,40515,39521.12,11164640.28550,0
1654596000000,282.060,282.770,280.620,281.870,70398.15,1654599599999,19838221.90360,34543,36254.79,10219624.32110,0
1654599600000,281.880,282.200,273.200,276.560,310006.99,1654603199999,85802657.24303,113172,149885.09,41495073.02050,0
1654603200000,276.560,279.420,275.450,278.630,137786.28,1654606799999,38221423.27345,53841,73116.91,20285333.22425,0
1654606800000,278.630,281.990,277.660,280.170,156532.02,1654610399999,43823166.51022,58562,81840.47,22918693.36282,0
1654610400000,280.160,284.490,279.070,282.300,195429.91,1654613999999,55082439.28880,67416,100544.48,28350024.39840,0
1654614000000,282.310,283.250,280.170,282.440,106151.06,1654617599999,29914815.21610,45818,52572.05,14820643.29900,0
1654617600000,282.440,283.950,281.080,283.730,77818.91,1654621199999,21989385.84250,33786,38424.47,10861175.53970,0
1654621200000,283.740,284.440,283.000,283.300,49321.64,1654624799999,13990608.18370,26361,23332.02,6619589.65860,0
1654624800000,283.300,288.630,283.050,286.920,150570.56,1654628399999,43119573.51299,54531,83424.48,23885591.62689,0
1654628400000,286.920,295.980,286.900,292.760,245053.19,1654631999999,71531238.41822,85705,139076.00,40588528.28839,0
1654632000000,292.740,295.710,290.620,291.640,182945.48,1654635599999,53695583.31890,71571,84919.79,24934495.01360,0
1654635600000,291.640,293.130,290.060,291.770,58297.76,1654639199999,17000495.53160,30840,28690.08,8367585.43020,0
1654639200000,291.770,293.180,283.560,289.240,178444.57,1654642799999,51546068.08961,66497,88380.62,25536103.31866,0
1654642800000,289.250,292.300,286.670,290.150,105649.91,1654646399999,30573932.29960,53461,60863.55,17615773.62590,0
1654646400000,290.170,292.840,288.650,291.480,77718.78,1654649999999,22618860.79113,36252,43837.46,12761121.70733,0
1654650000000,291.500,292.590,287.860,291.810,89728.46,1654653599999,26073002.08589,35332,46235.04,13438856.44643,0
1654653600000,291.810,293.580,290.120,290.180,56274.02,1654657199999,16421210.93800,23340,26167.04,7638325.44890,0
1654657200000,290.170,290.660,283.730,284.950,192513.91,1654660799999,55144113.99075,65193,93221.48,26703878.61110,0
1654660800000,284.980,288.170,284.250,287.290,77192.38,1654664399999,22124896.50150,32057,40410.25,11579247.19440,0
1654664400000,287.290,290.500,286.340,289.620,80600.39,1654667999999,23262537.96486,29076,42209.28,12186561.93176,0
1654668000000,289.620,290.480,287.900,289.390,57247.59,1654671599999,16545515.44190,20864,27095.45,7833690.50720,0
1654671600000,289.420,290.590,287.610,290.110,57788.23,1654675199999,16700993.47140,22149,27965.66,8087139.27020,0
1654675200000,290.110,292.800,289.240,292.450,79796.37,1654678799999,23240448.04333,29356,41049.02,11956950.99103,0
1654678800000,292.450,292.820,290.730,292.620,51261.53,1654682399999,14959376.49840,23103,25346.71,7397964.11520,0
1654682400000,292.630,292.720,289.450,290.360,48021.08,1654685999999,13972560.16490,20764,19697.25,5730765.26390,0
1654686000000,290.370,291.910,289.740,290.390,40599.20,1654689599999,11816313.84750,19065,20461.07,5955998.36980,0
1654689600000,290.380,291.250,287.910,288.480,73972.26,1654693199999,21396802.78226,30699,35043.91,10137754.08620,0
1654693200000,288.490,294.570,288.170,293.580,152138.34,1654696799999,44435906.84633,51699,85220.22,24885682.67263,0
1654696800000,293.580,294.070,290.620,291.140,79567.71,1654700399999,23232828.16760,34957,35627.36,10403904.16450,0
1654700400000,291.160,292.900,291.000,292.350,36454.57,1654703999999,10651662.51150,20495,18435.51,5386689.99290,0
1654704000000,292.320,293.290,290.050,290.280,46360.34,1654707599999,13510414.86630,27214,21034.62,6131728.27770,0
1654707600000,290.280,291.390,289.550,290.530,37586.57,1654711199999,10920244.20200,21291,18544.22,5388724.81110,0
1654711200000,290.530,290.800,285.960,288.870,82577.32,1654714799999,23794223.16646,38523,39251.92,11308637.84620,0
1654714800000,288.870,289.270,287.080,288.500,41786.21,1654718399999,12044419.71910,24936,19943.16,5750055.62350,0
1654718400000,288.450,289.870,288.030,288.710,30214.81,1654721999999,8731270.69240,17285,15340.62,4433393.23700,0
1654722000000,288.700,289.820,288.280,289.510,21059.30,1654725599999,6084290.14620,13145,10774.08,3113591.30120,0
1654725600000,289.510,290.720,288.890,289.700,32586.06,1654729199999,9443311.46210,17360,16507.40,4784077.30220,0
1654729200000,289.690,290.540,288.040,288.260,33147.16,1654732799999,9587534.90610,19671,15598.02,4511862.59930,0
1654732800000,288.270,288.750,286.060,287.750,63497.45,1654736399999,18239001.25670,32697,31246.41,8976900.62930,0
1654736400000,287.770,288.860,286.190,286.230,39585.96,1654739999999,11392465.23710,23128,16396.74,4718712.96210,0
1654740000000,286.250,287.990,286.110,287.850,28411.60,1654743599999,8157193.10810,16134,15484.22,4444903.49360,0
1654743600000,287.850,288.960,287.650,288.500,31179.55,1654747199999,8990417.45350,18034,16894.55,4871488.75540,0
1654747200000,288.500,288.700,286.960,287.510,24888.22,1654750799999,7162782.75640,13710,10403.10,2993524.82060,0
1654750800000,287.520,288.500,287.100,287.850,24042.54,1654754399999,6924060.38390,14257,11591.61,3338253.49230,0
1654754400000,287.840,288.430,287.690,288.310,17015.48,1654757999999,4902270.95780,11504,8137.28,2344521.56270,0
1654758000000,288.320,290.400,288.230,290.210,41072.44,1654761599999,11884473.61880,20034,22219.58,6429771.40180,0
1654761600000,290.220,291.760,290.150,291.640,61255.30,1654765199999,17825828.26900,28199,33532.32,9758491.55350,0
1654765200000,291.640,293.350,291.000,291.470,69422.81,1654768799999,20289340.30903,33001,34746.44,10156180.80473,0
1654768800000,291.470,292.090,290.600,290.750,38369.30,1654772399999,11186010.24200,20451,16383.47,4776663.12250,0
1654772400000,290.760,291.540,290.500,290.610,33022.61,1654775999999,9608351.56370,19227,17590.13,5118892.95300,0
1654776000000,290.620,291.130,288.460,289.230,69533.84,1654779599999,20124502.50776,31719,32725.21,9470035.66060,0
1654779600000,289.220,291.080,288.160,290.090,75359.99,1654783199999,21835386.53170,31670,38621.93,11192687.26440,0
1654783200000,290.100,290.970,289.080,289.590,44085.78,1654786799999,12784786.18830,22544,25084.43,7274216.44660,0
1654786800000,289.510,290.910,289.190,290.550,36338.29,1654790399999,10539616.32600,18494,17587.56,5101008.80850,0
1654790400000,290.550,292.060,290.130,292.030,39141.50,1654793999999,11393715.43850,21076,19972.92,5814692.37100,0
1654794000000,292.020,292.530,290.700,291.740,36796.54,1654797599999,10729750.33623,20521,16061.35,4683853.53063,0
1654797600000,291.750,291.900,290.010,290.110,21963.19,1654801199999,6386288.41420,16400,9906.43,2881075.79190,0
1654801200000,290.110,290.390,287.790,288.230,46892.71,1654804799999,13560585.52316,21950,19763.66,5716797.23690,0
1654804800000,288.230,289.570,286.500,289.400,61405.09,1654808399999,17693413.71540,27803,33620.25,9690564.62270,0
1654808400000,289.400,290.120,289.010,289.260,18910.27,1654811999999,5475949.95270,11990,7173.90,2077668.66230,0
1654812000000,289.260,289.670,288.570,289.160,21766.40,1654815599999,6292093.09760,14425,10047.24,2904469.30750,0
1654815600000,289.160,290.070,288.270,289.640,23303.00,1654819199999,6740778.71330,14390,11226.95,3248388.20410,0
1654819200000,289.640,289.640,284.120,287.070,112868.06,1654822799999,32315296.65339,50262,51063.05,14616205.45810,0
1654822800000,287.080,288.160,286.420,287.470,33972.48,1654826399999,9762427.59420,19506,14801.07,4254076.59390,0
1654826400000,287.470,289.630,287.330,289.350,42203.94,1654829999999,12189553.96016,19907,23276.73,6723129.12466,0
1654830000000,289.350,291.980,289.260,290.760,82067.73,1654833599999,23886959.54100,31537,43825.15,12751619.03880,0
1654833600000,290.800,291.370,290.390,290.710,34051.88,1654837199999,9906215.26320,15850,15753.51,4582583.39760,0
1654837200000,290.710,293.060,290.710,291.870,60757.09,1654840799999,17758103.88083,26320,32460.50,9486184.39563,0
1654840800000,291.860,292.290,290.760,290.940,34349.41,1654844399999,10009178.99170,19338,17326.34,5049570.75560,0
1654844400000,290.950,291.290,289.590,289.850,35971.26,1654847999999,10445417.14450,18975,18893.32,5487012.42700,0
1654848000000,289.860,290.580,288.790,289.230,53029.81,1654851599999,15362801.79446,25665,27811.13,8058303.11730,0
1654851600000,289.220,289.670,286.700,287.090,79817.77,1654855199999,22985708.52940,34664,36628.73,10548792.95790,0
1654855200000,287.090,288.430,285.260,288.340,76899.62,1654858799999,22051571.60429,36640,37197.39,10669002.62990,0
1654858800000,288.370,289.490,287.930,289.120,37860.68,1654862399999,10929724.48976,21095,16872.32,4871247.03676,0
1654862400000,289.120,292.200,285.570,289.090,221487.80,1654865999999,63977004.96480,83270,105988.37,30630630.07420,0
1654866000000,289.090,290.750,287.630,290.140,173359.40,1654869599999,50181415.20490,67222,85309.04,24699116.14300,0
1654869600000,290.130,299.300,289.500,295.860,310243.93,1654873199999,91543678.68233,109476,172542.86,50907776.41123,0
1654873200000,295.840,297.950,290.080,290.500,224495.43,1654876799999,65797871.35193,77406,115047.88,33731687.62730,0
1654876800000,290.490,290.680,284.320,285.870,241169.28,1654880399999,69259914.66535,84571,110218.04,31653511.58050,0
1654880400000,285.860,286.770,282.180,285.390,160758.02,1654883999999,45803079.66710,54872,74528.72,21236619.94040,0
1654884000000,285.380,285.380,283.000,284.030,54777.48,1654887599999,15564710.96200,30117,23513.13,6682144.36450,0
1654887600000,284.030,286.190,282.910,284.590,62150.15,1654891199999,17683415.65840,31190,31862.06,9065123.09700,0
1654891200000,284.620,286.810,284.310,286.230,37152.70,1654894799999,10625319.97180,21985,16366.28,4681407.48150,0
1654894800000,286.220,287.610,284.720,286.140,35316.55,1654898399999,10095918.45570,20050,17659.01,5048645.53400,0
1654898400000,286.130,288.230,286.130,287.210,38607.20,1654901999999,11084231.04320,22974,19341.84,5553345.36300,0
1654902000000,287.210,287.790,284.630,286.070,44820.05,1654905599999,12830611.97740,25700,20510.48,5873797.03690,0
1654905600000,286.070,288.890,286.010,288.530,52553.80,1654909199999,15126894.63926,27865,26968.79,7759523.39106,0
1654909200000,288.520,289.100,287.600,287.910,45228.21,1654912799999,13045803.63540,21209,20967.74,6049612.83000,0
1654912800000,287.910,288.170,286.790,287.870,24748.83,1654916399999,7119501.48020,15267,11117.46,3198779.28590,0
1654916400000,287.860,288.630,287.610,288.320,27014.83,1654919999999,7787153.55360,13758,13446.33,3875895.20120,0
1654920000000,288.320,290.470,288.310,289.840,51435.70,1654923599999,14894216.31040,26101,30076.49,8708774.24990,0
1654923600000,289.850,290.490,287.100,287.420,39650.12,1654927199999,11445671.23090,22244,18800.20,5428816.41560,0
1654927200000,287.420,289.250,287.280,288.270,33903.62,1654930799999,9772647.89300,18187,17650.24,5088102.72790,0
1654930800000,288.260,290.400,287.900,289.200,51695.22,1654934399999,14955797.25140,23217,28117.33,8135277.55700,0
1654934400000,289.200,289.600,284.590,284.720,96573.30,1654937999999,27680324.79889,40967,40808.24,11699998.34190,0
1654938000000,284.730,285.950,281.290,284.410,186922.06,1654941599999,53041823.01861,69501,92717.28,26319343.35429,0
1654941600000,284.400,285.490,281.910,282.580,67574.30,1654945199999,19168947.67370,33008,29912.29,8487261.23640,0
1654945200000,282.570,282.870,277.400,278.610,139535.05,1654948799999,39055835.39307,63911,62319.74,17444981.28090,0
1654948800000,278.590,280.130,274.730,274.790,113047.20,1654952399999,31388492.41330,52359,51619.41,14343037.41320,0
1654952400000,274.810,279.840,273.720,277.000,143934.77,1654955999999,39812215.40373,59701,76642.95,21205108.39065,0
1654956000000,277.000,277.040,269.000,270.490,148212.23,1654959599999,40503846.21599,60684,61139.07,16715809.62660,0
1654959600000,270.480,272.370,264.900,268.420,245104.89,1654963199999,65750726.45634,97965,119234.97,31995418.60090,0
1654963200000,268.420,273.200,265.430,271.980,221012.21,1654966799999,59456041.33781,79271,111220.60,29923789.68991,0
1654966800000,271.950,272.650,269.170,270.450,94053.26,1654970399999,25478874.49270,47218,42502.82,11515733.91790,0
1654970400000,270.440,273.900,269.570,272.610,98717.61,1654973999999,26813377.40110,45361,48980.38,13303221.73220,0
1654974000000,272.670,273.770,271.230,271.370,46694.00,1654977599999,12720778.99670,25416,22102.14,6022002.25760,0
1654977600000,271.360,271.490,268.290,268.830,51939.68,1654981199999,14018520.47390,31790,23114.21,6236999.94540,0
1654981200000,268.820,272.170,268.470,271.110,32582.49,1654984799999,8812045.25260,20209,18302.47,4949094.60610,0
1654984800000,271.120,273.560,270.680,272.800,38628.21,1654988399999,10530792.57580,24447,18184.87,4956971.76210,0
1654988400000,272.810,273.000,268.030,269.670,55388.59,1654991999999,14966005.71760,32110,25324.68,6841182.13250,0
1654992000000,269.670,271.840,268.870,270.980,38984.25,1654995599999,10543244.40580,23807,20492.97,5543233.77500,0
1654995600000,270.970,271.200,264.150,265.500,96847.97,1654999199999,25874679.33634,46836,40007.16,10690133.75760,0
1654999200000,265.520,266.820,254.000,256.110,273044.50,1655002799999,70914466.52440,102579,122397.86,31786000.16690,0
1655002800000,256.100,260.360,255.160,257.300,172738.53,1655006399999,44462854.75470,57429,94256.07,24265859.81640,0
1655006400000,257.300,259.400,254.550,254.560,89539.55,1655009999999,23033932.98610,39747,40621.84,10458636.88560,0
1655010000000,254.570,256.290,250.590,253.260,212147.87,1655013599999,53756053.47476,72873,95677.88,24264029.79440,0
1655013600000,253.200,257.490,252.780,254.910,111091.15,1655017199999,28339884.83623,40267,54543.62,13916747.98563,0
1655017200000,254.910,258.580,253.650,258.430,73028.84,1655020799999,18653172.77940,32312,38927.56,9950944.78240,0
1655020800000,258.420,259.620,256.570,257.710,91461.56,1655024399999,23596878.46250,37231,40916.51,10559322.16630,0
1655024400000,257.700,259.380,255.780,256.410,56506.83,1655027999999,14559579.27580,27067,27710.66,7142476.93040,0
1655028000000,256.360,259.140,255.520,257.170,61150.49,1655031599999,15747280.59380,30999,30743.08,7916610.60140,0
1655031600000,257.180,259.030,255.890,258.250,49697.70,1655035199999,12791717.75350,26841,25844.19,6652471.60750,0
1655035200000,258.210,260.350,257.210,257.310,62176.96,1655038799999,16089734.55740,27827,30732.17,7955819.41830,0
1655038800000,257.310,258.480,255.120,256.080,68118.83,1655042399999,17492992.44590,32973,34063.19,8749401.49670,0
1655042400000,256.080,264.610,252.430,263.130,265523.83,1655045999999,68764880.85086,89401,138366.11,35831530.43640,0
1655046000000,263.190,267.400,262.910,263.870,167847.63,1655049599999,44445507.55490,66060,79920.10,21168814.12230,0
1655049600000,263.870,265.490,261.770,263.130,83891.60,1655053199999,22136147.18190,39124,39218.03,10351427.82490,0
1655053200000,263.130,268.300,262.930,266.750,110204.46,1655056799999,29344616.49474,42400,63844.44,16994175.00714,0
1655056800000,266.790,266.990,264.260,264.760,45478.26,1655060399999,12076086.24180,23364,21129.59,5609565.54960,0
1655060400000,264.760,265.460,261.750,262.020,69956.20,1655063999999,18404859.33287,36407,35956.61,9460977.75250,0
1655064000000,261.960,263.370,261.200,261.760,38979.25,1655067599999,10221589.21900,20928,21751.99,5704908.62050,0
1655067600000,261.760,263.470,261.120,261.280,32192.91,1655071199999,8445771.92520,17814,17936.85,4705576.85280,0
1655071200000,261.290,261.980,257.240,257.550,104688.87,1655074799999,27181690.28360,42803,51790.30,13448978.55850,0
1655074800000,257.510,259.660,254.180,254.550,102963.95,1655078399999,26463595.58103,47725,52561.23,13518370.86380,0
1655078400000,254.510,257.760,245.580,246.110,248810.77,1655081999999,62659972.98666,100921,115857.26,29206032.00883,0
1655082000000,246.110,247.990,239.340,242.130,248215.88,1655085599999,60557720.54113,104954,122525.01,29908021.89410,0
1655085600000,242.150,243.100,236.490,236.650,193685.30,1655089199999,46520703.41566,80240,95760.99,23015608.61380,0
1655089200000,236.620,241.940,234.550,239.930,257673.06,1655092799999,61309966.04829,100206,134743.39,32074998.07628,0
1655092800000,239.920,246.540,239.560,240.030,233208.99,1655096399999,56731636.98982,84573,115000.23,27983986.32767,0
1655096400000,240.050,243.260,237.190,237.530,126401.89,1655099999999,30330542.02788,59744,60789.40,14587502.80900,0
1655100000000,237.490,241.420,235.500,238.030,176438.16,1655103599999,41980634.33330,77990,89544.12,21315120.61668,0
1655103600000,238.060,239.800,230.200,232.630,231229.21,1655107199999,54268543.41943,93712,110800.79,26022214.73728,0
1655107200000,232.590,233.790,221.810,221.970,372481.03,1655110799999,85172255.61768,140229,176842.05,40481097.48064,0
1655110800000,221.940,229.630,218.590,224.760,484547.72,1655114399999,108409336.40083,171840,246189.28,55107346.46377,0
1655114400000,224.740,228.590,223.420,223.940,268950.43,1655117999999,60760462.65820,100277,138184.53,31227110.81180,0
1655118000000,223.930,225.430,217.530,221.150,280401.72,1655121599999,61806723.91969,110954,136620.34,30121897.71130,0
1655121600000,221.150,228.100,219.390,220.240,308660.39,1655125199999,69192872.38866,99058,153796.17,34491100.87913,0
1655125200000,220.200,225.760,219.010,223.840,289933.53,1655128799999,64416756.81823,104727,146114.50,32472841.70380,0
1655128800000,223.840,224.860,213.000,217.170,331184.82,1655132399999,72548258.68601,119580,157645.46,34538804.91566,0
1655132400000,217.180,226.050,215.930,223.990,339660.04,1655135999999,75056642.58133,117618,178500.49,39473402.59373,0
1655136000000,224.060,232.950,222.170,227.370,337171.86,1655139599999,76983920.73838,115903,174089.64,39784427.11991,0
1655139600000,227.360,227.720,222.660,226.740,134598.14,1655143199999,30291732.53860,59551,66715.50,15020065.90620,0
1655143200000,226.720,229.000,225.800,225.990,92871.56,1655146799999,21127217.07877,45423,46129.59,10494592.97137,0
1655146800000,225.990,226.200,223.040,224.840,107381.60,1655150399999,24142272.14500,45717,47352.07,10648475.06110,0
1655150400000,224.850,231.980,224.690,226.800,122285.92,1655153999999,27967353.25117,55189,61988.18,14170787.86927,0
1655154000000,226.810,228.540,224.020,224.730,69503.21,1655157599999,15716280.77300,33550,38476.54,8701489.91090,0
1655157600000,224.700,226.130,219.600,219.760,118472.36,1655161199999,26397238.03493,54084,59763.43,13327305.08060,0
1655161200000,219.770,223.220,217.920,222.840,203185.75,1655164799999,44776045.39588,87740,107762.37,23751484.98426,0
1655164800000,222.810,226.260,217.000,217.170,198055.47,1655168399999,44026708.68489,78844,96463.70,21465557.14120,0
1655168400000,217.170,218.060,205.210,205.380,427973.27,1655171999999,90607053.47796,157682,202222.51,42842146.61760,0
1655172000000,205.390,211.250,203.810,209.350,370135.05,1655175599999,76790855.63673,135482,180900.52,37555005.45952,0
1655175600000,209.320,222.000,207.250,221.450,319422.94,1655179199999,68690375.38820,119687,173540.03,37324390.56700,0
1655179200000,221.440,223.740,216.120,218.470,244578.29,1655182799999,53624897.81916,95898,110986.68,24343106.45930,0
1655182800000,218.470,230.000,217.720,227.160,324501.24,1655186399999,73142402.47697,119368,169335.72,38160451.29437,0
1655186400000,227.140,230.500,224.320,229.930,250787.56,1655189999999,57026262.95427,94327,130318.60,29659116.51297,0
1655190000000,229.870,231.340,224.740,229.770,213301.42,1655193599999,48640063.87857,83316,100857.55,23011230.79427,0
1655193600000,229.770,230.290,226.100,226.270,120823.33,1655197199999,27513756.40770,53511,56851.28,12945426.10050,0
1655197200000,226.290,228.100,223.140,223.230,131625.64,1655200799999,29683378.46970,58935,64429.59,14534441.08360,0
1655200800000,223.230,225.190,221.020,222.290,147957.05,1655204399999,33041187.34643,57884,67048.71,14975830.99720,0
1655204400000,222.270,223.140,217.870,220.170,167525.79,1655207999999,36877956.56976,70038,85773.43,18880954.08330,0
1655208000000,220.180,225.280,218.070,222.870,172025.79,1655211599999,38128608.75913,72301,94731.40,20998941.02943,0
1655211600000,222.890,226.560,220.260,224.210,195088.86,1655215199999,43649299.42053,73335,94747.29,21197366.71850,0
1655215200000,224.140,225.600,220.480,225.220,167843.55,1655218799999,37457329.34980,66266,83678.62,18678733.51230,0
1655218800000,225.220,228.500,223.110,227.220,147609.61,1655222399999,33342676.85380,61635,74431.37,16819466.31060,0
1655222400000,227.230,228.220,222.130,222.770,114356.45,1655225999999,25723460.40900,54738,52783.44,11871954.41830,0
1655226000000,222.760,225.400,221.300,221.620,83033.38,1655229599999,18532136.93273,41539,41747.82,9318079.48130,0
1655229600000,221.620,223.830,221.000,221.680,85215.89,1655233199999,18957611.55070,34066,40902.03,9096588.71820,0
1655233200000,221.680,222.450,219.730,221.740,59473.99,1655236799999,13133827.93870,32324,31522.41,6961886.14830,0
1655236800000,221.780,222.200,217.790,220.200,74444.28,1655240399999,16350598.38416,38049,38286.73,8408117.00610,0
1655240400000,220.200,221.070,214.280,215.860,103531.13,1655243999999,22464759.70469,42130,51752.64,11227374.17550,0
1655244000000,215.850,218.470,215.760,218.070,66741.51,1655247599999,14501731.30056,35226,35334.36,7675960.62576,0
1655247600000,218.030,224.200,217.710,222.980,135749.27,1655251199999,30056907.41293,53027,70708.90,15659293.21203,0
1655251200000,222.990,223.800,219.790,220.390,99830.96,1655254799999,22158231.00570,42490,46749.41,10381140.17600,0
1655254800000,220.370,224.590,219.850,223.410,77597.67,1655258399999,17267913.78120,35714,38934.92,8664114.30190,0
1655258400000,223.430,223.610,220.270,221.140,69397.02,1655261999999,15382381.81950,33670,31988.21,7089410.90940,0
1655262000000,221.140,221.660,215.990,216.610,99676.89,1655265599999,21740737.22136,45380,44158.26,9628676.87170,0
1655265600000,216.570,216.750,210.900,213.240,243894.87,1655269199999,52030820.43620,94108,122920.17,26227903.95109,0
1655269200000,213.230,214.070,207.000,211.200,225179.73,1655272799999,47510430.38839,86954,112313.15,23707273.18142,0
1655272800000,211.200,214.220,209.190,213.450,144682.23,1655276399999,30597906.23420,61422,73538.42,15557055.77130,0
1655276400000,213.450,213.920,206.380,207.190,159521.47,1655279999999,33512621.69055,62977,76622.23,16100167.27860,0
1655280000000,207.200,207.400,200.000,200.430,413911.64,1655283599999,84154014.21769,140539,206369.52,41970923.13960,0
1655283600000,200.390,202.700,198.140,201.250,343267.53,1655287199999,68733707.87790,107560,166451.10,33343832.86910,0
1655287200000,201.240,208.110,200.290,206.520,343673.12,1655290799999,70423709.58606,111009,176083.28,36076673.69948,0
1655290800000,206.530,213.750,204.690,212.490,262770.37,1655294399999,55230425.75692,87006,126805.24,26645469.83952,0
1655294400000,212.500,216.500,210.790,212.500,195450.27,1655297999999,41649979.85749,71611,96828.97,20639284.02229,0
1655298000000,212.490,217.790,212.000,215.750,194525.70,1655301599999,41820152.43560,78172,101448.23,21814289.08050,0
1655301600000,215.780,218.280,210.340,211.480,203965.26,1655305199999,43622473.14517,76675,93788.58,20062348.65596,0
1655305200000,211.530,213.700,210.780,212.630,112808.75,1655308799999,23941040.15280,47516,61714.05,13098894.47610,0
1655308800000,212.630,213.530,206.220,207.090,177812.66,1655312399999,37206151.88025,69983,80447.33,16843658.09900,0
1655312400000,207.080,215.230,205.600,213.000,220698.14,1655315999999,46196573.05243,86424,118938.80,24900067.93371,0
1655316000000,212.980,223.260,202.480,219.230,731977.07,1655319599999,155364888.55046,255320,365991.27,77681902.96273,0
1655319600000,219.170,225.850,218.360,221.090,342289.62,1655323199999,75992436.41976,133533,164972.54,36630505.97283,0
1655323200000,221.090,222.900,218.720,221.500,134984.19,1655326799999,29818479.32600,59524,70462.00,15565958.49840,0
1655326800000,221.500,228.660,221.160,226.160,88193.98,1655330399999,19830336.10120,42590,47721.26,10728636.43370,0
1655330400000,226.190,232.920,226.190,230.940,220149.14,1655333999999,50678404.11951,81488,117419.53,27031956.91771,0
1655334000000,230.930,234.560,229.610,233.510,132745.48,1655337599999,30835827.33090,54376,68820.38,15990186.48220,0
1655337600000,233.470,237.200,231.400,233.260,180159.61,1655341199999,42196029.97365,70142,96707.72,22656869.24071,0
1655341200000,233.270,237.000,230.160,230.640,139675.23,1655344799999,32660149.14835,56917,68259.72,15969533.93911,0
1655344800000,230.630,232.880,230.280,231.550,81390.51,1655348399999,18861993.01150,39786,44012.19,10199170.64750,0
1655348400000,231.560,232.220,229.410,229.960,77976.80,1655351999999,17976426.62940,38172,41455.04,9558890.82900,0
1655352000000,229.960,232.160,227.020,227.750,88924.60,1655355599999,20418207.09227,38053,44245.99,10167097.77730,0
1655355600000,227.760,229.790,226.310,226.730,86248.41,1655359199999,19673561.20940,34578,42960.88,9805987.82070,0
1655359200000,226.720,227.950,223.110,223.990,106976.45,1655362799999,24146654.15340,45994,51367.88,11602642.49050,0
1655362800000,223.970,225.460,221.590,222.480,109532.43,1655366399999,24462991.70283,45010,57293.33,12797615.66830,0
1655366400000,222.480,223.980,220.630,223.560,87101.41,1655369999999,19386074.76640,37371,46453.78,10339000.06810,0
1655370000000,223.540,223.670,216.330,219.010,175283.07,1655373599999,38343457.89706,62898,91020.16,19906099.66740,0
1655373600000,219.000,219.000,213.380,217.430,163390.09,1655377199999,35317961.79229,62991,83461.81,18041006.46990,0
1655377200000,217.350,218.180,213.990,215.810,123944.19,1655380799999,26815397.38480,53494,58631.06,12688863.58820,0
1655380800000,215.810,220.550,214.170,217.250,196654.30,1655384399999,42873181.70226,69747,100758.91,21972463.52286,0
1655384400000,217.270,219.700,213.570,215.080,183228.74,1655387999999,39729168.27769,71595,86378.54,18728142.93040,0
1655388000000,215.070,216.000,211.320,213.530,204668.79,1655391599999,43691801.62960,77925,101498.18,21673070.75930,0
1655391600000,213.540,218.550,213.420,215.420,166532.49,1655395199999,36024570.25645,60521,79168.31,17132774.47396,0
1655395200000,215.350,218.640,213.200,217.340,150663.23,1655398799999,32598076.45336,54394,72785.32,15753651.59756,0
1655398800000,217.350,218.860,215.550,215.730,96529.27,1655402399999,20981362.70350,40979,45759.19,9949443.75470,0
1655402400000,215.720,216.840,214.690,216.060,65145.72,1655405999999,14057676.54799,32685,32274.10,6965275.82160,0
1655406000000,216.070,217.160,212.190,214.210,93940.98,1655409599999,20173157.10500,39948,44538.69,9563800.55530,0
1655409600000,214.190,216.520,212.350,214.220,94646.28,1655413199999,20294601.41250,36246,45803.88,9821496.85570,0
1655413200000,214.220,216.450,213.970,214.630,54153.33,1655416799999,11655982.29720,23262,28975.12,6237993.30710,0
1655416800000,214.620,214.800,209.080,209.380,112227.47,1655420399999,23807886.39232,44774,50132.59,10649323.91940,0
1655420400000,209.380,211.120,207.510,210.130,142170.07,1655423999999,29715808.71235,52973,80006.77,16727933.51700,0
1655424000000,210.130,213.280,207.630,210.250,146127.15,1655427599999,30742924.59417,54555,70169.16,14763225.16412,0
1655427600000,210.240,216.960,210.030,216.240,173077.08,1655431199999,36995111.93811,60629,94908.55,20290513.30851,0
1655431200000,216.250,217.810,213.980,214.450,113319.15,1655434799999,24433050.39710,42759,53651.86,11568609.33320,0
1655434800000,214.440,215.740,211.980,212.240,81593.46,1655438399999,17450122.20220,32715,38687.61,8278228.90760,0
1655438400000,212.250,216.300,211.590,214.900,84187.51,1655441999999,18021569.02800,32570,43599.63,9332639.15900,0
1655442000000,214.910,218.330,214.780,216.560,76896.57,1655445599999,16675377.76326,31370,43400.81,9410944.01976,0
1655445600000,216.570,219.790,215.090,219.470,106745.43,1655449199999,23217523.79700,41783,55519.98,12077182.95460,0
1655449200000,219.480,221.970,218.110,219.510,148825.19,1655452799999,32787350.82673,50732,74885.85,16502641.53123,0
1655452800000,219.520,221.530,218.250,218.270,112547.04,1655456399999,24722229.58260,41472,55455.08,12184230.92340,0
1655456400000,218.310,219.700,217.130,218.070,99650.65,1655459999999,21744927.08276,40895,51383.62,11215171.83870,0
1655460000000,218.060,219.500,217.070,219.250,93885.51,1655463599999,20483198.67210,36148,50458.37,11010989.40150,0
1655463600000,219.250,219.990,217.230,217.560,87553.06,1655467199999,19145912.58200,35471,45603.47,9975213.75670,0
1655467200000,217.570,218.840,214.100,214.730,127085.64,1655470799999,27468075.24359,45090,62019.77,13413045.72090,0
1655470800000,214.740,219.590,213.710,218.560,162770.56,1655474399999,35279451.44726,56748,85514.68,18536830.24716,0
1655474400000,218.580,218.770,212.620,214.850,164396.62,1655477999999,35357412.04819,61728,82110.46,17660748.87930,0
1655478000000,214.850,216.400,214.010,215.690,91662.68,1655481599999,19740115.74900,40782,44018.33,9481103.51490,0
1655481600000,215.680,216.850,213.610,214.250,82173.67,1655485199999,17701918.58430,39823,40571.73,8740435.09970,0
1655485200000,214.260,215.620,213.520,215.140,64617.44,1655488799999,13868920.18190,32818,33520.57,7194182.31490,0
1655488800000,215.140,216.260,214.440,215.250,50297.78,1655492399999,10827870.38150,29181,23176.01,4988395.67300,0
1655492400000,215.250,215.720,213.650,214.690,57160.03,1655495999999,12277148.30750,25660,26680.44,5728906.79560,0
1655496000000,214.690,217.280,214.520,216.450,46295.96,1655499599999,10010895.52030,22698,25346.62,5481778.01420,0
1655499600000,216.440,216.860,215.160,215.550,27009.42,1655503199999,5833056.32430,13496,12738.24,2751198.19280,0
1655503200000,215.520,217.110,214.340,216.030,49944.90,1655506799999,10768554.94570,24419,24985.04,5387688.18880,0
1655506800000,216.030,217.270,215.410,215.640,37890.28,1655510399999,8196891.11300,18499,17237.46,3728803.03050,0
1655510400000,215.640,218.990,214.890,216.810,85971.37,1655513999999,18688942.02226,34669,43260.70,9407519.08946,0
1655514000000,216.820,217.420,211.000,211.590,143806.41,1655517599999,30683417.48451,53110,64838.49,13833666.50110,0
1655517600000,211.560,212.500,210.220,211.920,87044.83,1655521199999,18392071.44480,34884,41732.44,8820905.21200,0
1655521200000,211.940,212.540,211.050,212.300,43773.01,1655524799999,9272659.21320,20647,20943.44,4437029.38470,0
1655524800000,212.290,212.990,211.920,212.780,48201.79,1655528399999,10242688.32380,20120,23914.78,5081967.41380,0
1655528400000,212.780,213.420,210.530,211.480,65777.83,1655531999999,13936456.96560,24484,29488.44,6250795.35880,0
1655532000000,211.480,212.300,200.450,203.540,245643.20,1655535599999,50515568.82272,80431,115375.23,23722403.33778,0
1655535600000,203.540,205.060,199.000,201.080,388534.52,1655539199999,78348701.93081,128042,196872.55,39713478.04410,0
1655539200000,201.080,203.660,195.650,199.840,364460.89,1655542799999,72748752.85805,117974,172735.16,34502792.90321,0
1655542800000,199.810,202.700,198.340,202.380,173200.84,1655546399999,34756803.90430,60808,87468.68,17559451.13410,0
1655546400000,202.360,205.920,201.950,204.130,206564.42,1655549999999,42114704.01058,67388,101347.52,20669697.49208,0
1655550000000,204.120,204.800,202.590,202.800,102261.59,1655553599999,20829303.09090,39346,47907.88,9759991.59800,0
1655553600000,202.800,203.120,201.140,201.780,120249.10,1655557199999,24297300.47050,39065,59453.56,12018601.72020,0
1655557200000,201.780,202.930,201.040,202.380,82029.00,1655560799999,16563777.39320,30200,41574.45,8395515.09620,0
1655560800000,202.390,203.360,199.500,200.070,115941.97,1655564399999,23354559.96641,38243,56161.92,11319033.75580,0
1655564400000,200.070,200.590,197.520,198.480,124989.62,1655567999999,24930542.63960,41102,58687.33,11713922.79280,0
1655568000000,198.480,200.650,197.000,197.780,134948.93,1655571599999,26824446.10674,47165,70523.21,14022025.21420,0
1655571600000,197.780,199.190,193.640,194.790,199353.76,1655575199999,39108381.32350,63324,93894.00,18429390.24600,0
1655575200000,194.800,195.340,191.270,191.760,253718.51,1655578799999,49043098.62257,80468,125012.46,24166800.08310,0
1655578800000,191.810,192.500,187.820,187.950,234658.86,1655582399999,44629715.63060,80127,110131.54,20954561.33610,0
1655582400000,187.990,190.090,182.970,187.570,456060.09,1655585999999,85087109.60120,137574,221559.56,41354927.00790,0
1655586000000,187.560,197.790,187.180,193.830,336749.36,1655589599999,64972001.47299,110954,172338.30,33231510.89185,0
1655589600000,193.810,200.780,192.500,198.620,262184.24,1655593199999,51725759.79849,97720,137858.53,27209602.00975,0
1655593200000,198.590,199.760,195.940,196.800,136498.40,1655596799999,26974139.27570,57871,69233.44,13682652.12250,0
1655596800000,196.790,199.640,195.670,197.290,164061.68,1655600399999,32441772.97320,60525,83535.40,16518802.26010,0
1655600400000,197.290,198.240,193.000,193.640,150632.56,1655603999999,29482420.56067,58787,74851.85,14662470.73570,0
1655604000000,193.660,194.420,191.580,192.750,116629.17,1655607599999,22497066.86480,50718,61902.70,11944176.93640,0
1655607600000,192.750,195.760,191.930,192.250,101394.21,1655611199999,19691262.13340,43117,54728.07,10631570.95740,0
1655611200000,192.260,195.220,191.820,194.740,75878.01,1655614799999,14689937.37040,33900,42134.83,8156360.53250,0
1655614800000,194.740,196.000,189.530,190.910,184667.75,1655618399999,35430840.54660,68841,90323.82,17332452.91840,0
1655618400000,190.920,193.680,189.890,191.890,112642.23,1655621999999,21651483.19957,44834,59169.71,11373156.26647,0
1655622000000,191.890,195.260,191.550,192.960,89699.86,1655625599999,17377399.92050,36903,43628.31,8452008.30380,0
1655625600000,192.970,196.380,192.330,195.880,101105.73,1655629199999,19661177.93780,40862,54492.44,10602043.96960,0
1655629200000,195.870,201.330,195.260,198.610,220198.17,1655632799999,43790479.71765,68939,113390.27,22547824.10375,0
1655632800000,198.620,209.000,198.110,207.400,317197.64,1655636399999,64968639.97313,117958,171603.51,35140640.19313,0
1655636400000,207.390,208.500,206.060,207.020,161179.03,1655639999999,33404587.30220,61280,82830.57,17169690.59330,0
1655640000000,207.030,209.900,204.350,205.910,238242.06,1655643599999,49298981.04150,75314,124026.13,25679521.64590,0
1655643600000,205.910,208.130,204.260,204.960,96445.05,1655647199999,19917823.76000,42479,50906.09,10516712.69400,0
1655647200000,204.960,207.730,204.840,207.020,130454.25,1655650799999,26939796.41150,45400,68847.72,14222419.07510,0
1655650800000,207.010,210.000,205.370,209.230,172814.65,1655654399999,35932196.80790,61714,88456.60,18397694.53150,0
1655654400000,209.230,209.500,204.890,206.270,99173.05,1655657999999,20536114.88250,45544,45038.97,9328603.64690,0
1655658000000,206.270,207.040,205.270,205.790,64699.44,1655661599999,13331223.03600,28212,30556.30,6295734.03500,0
1655661600000,205.780,213.620,205.660,213.450,114647.18,1655665199999,23976935.93082,43187,63918.79,13384069.81222,0
1655665200000,213.450,215.080,210.240,211.660,176263.01,1655668799999,37429185.25721,64467,80189.95,17028352.70909,0
1655668800000,211.680,216.560,211.170,215.440,181956.28,1655672399999,38991520.69789,62327,91716.02,19659911.85449,0
1655672400000,215.440,215.550,212.700,213.200,64558.65,1655675999999,13813071.53670,29789,29239.23,6255814.67140,0
1655676000000,213.200,216.800,212.370,215.220,94899.78,1655679599999,20392924.53730,41404,49878.20,10720885.16550,0
1655679600000,215.220,215.270,212.730,214.860,51961.95,1655683199999,11120324.78270,25125,25420.51,5442423.60700,0
1655683200000,214.860,216.200,210.230,210.630,122850.08,1655686799999,26134047.63222,51176,60316.66,12838798.14630,0
1655686800000,210.630,211.400,206.550,207.560,140881.78,1655690399999,29356461.85425,49692,71143.84,14824389.47760,0
1655690400000,207.560,209.990,205.430,207.950,110941.54,1655693999999,23043883.22270,39863,56809.99,11801412.61810,0
1655694000000,207.980,210.280,207.150,208.520,78671.31,1655697599999,16415145.02800,29337,40851.63,8523792.51290,0
1655697600000,208.530,209.390,205.500,205.840,88416.95,1655701199999,18372419.81710,32138,41654.70,8656714.24380,0
1655701200000,205.850,208.650,205.140,208.460,84160.52,1655704799999,17375215.33960,32378,42778.48,8835950.46260,0
1655704800000,208.440,209.550,206.340,208.260,78358.21,1655708399999,16300671.51510,30026,38428.13,7996226.47620,0
1655708400000,208.270,208.520,204.510,206.950,85722.94,1655711999999,17670810.60550,34454,37366.13,7702062.29080,0
1655712000000,206.990,212.440,206.580,211.400,200023.71,1655715599999,42044784.97602,65260,100772.18,21187333.76252,0
1655715600000,211.370,213.390,210.380,212.280,157896.48,1655719199999,33423655.38780,49631,81256.46,17202638.85590,0
1655719200000,212.270,217.460,210.500,216.530,165653.54,1655722799999,35425348.50379,58485,92394.03,19771141.50279,0
1655722800000,216.540,217.190,213.800,215.890,135014.77,1655726399999,29114972.35790,47854,69305.73,14952517.98860,0
1655726400000,215.890,216.080,211.510,213.430,159389.31,1655729999999,33962320.91210,52010,77114.91,16433803.64340,0
1655730000000,213.440,215.440,212.500,214.450,150069.86,1655733599999,32119235.28800,51244,78252.95,16750816.96590,0
1655733600000,214.450,218.320,214.380,217.410,155378.17,1655737199999,33666384.52966,56176,82642.44,17906502.17906,0
1655737200000,217.430,219.580,214.710,217.640,151333.63,1655740799999,32802421.82220,56423,79163.24,17169420.26030,0
1655740800000,217.620,217.820,213.250,214.400,106232.07,1655744399999,22898115.35159,45915,52767.91,11374803.44290,0
1655744400000,214.420,216.990,212.780,212.920,102088.35,1655747999999,21942473.88750,41967,50783.79,10918282.61650,0
1655748000000,212.910,213.950,211.000,213.700,108497.19,1655751599999,23059553.06202,42037,58406.73,12416279.81850,0
1655751600000,213.700,214.770,211.700,213.670,65494.01,1655755199999,13975041.74589,29588,32928.97,7026494.81499,0
1655755200000,213.670,216.620,212.550,216.030,56122.18,1655758799999,12064768.34210,28655,28427.22,6111153.55030,0
1655758800000,216.030,216.620,213.120,214.210,62160.72,1655762399999,13354664.71170,25397,23898.91,5136722.65570,0
1655762400000,214.210,216.130,212.680,215.730,71693.48,1655765999999,15366351.51400,31319,38787.01,8313034.90760,0
1655766000000,215.740,217.990,214.180,216.370,78470.00,1655769599999,16982896.66360,35521,39285.94,8503792.70050,0
1655769600000,216.350,216.650,212.940,216.560,95609.87,1655773199999,20560423.31680,38047,47225.34,10155095.21290,0
1655773200000,216.560,219.290,215.810,218.080,110221.09,1655776799999,23972896.13186,43649,58814.40,12795011.17196,0
1655776800000,218.080,218.490,214.860,216.440,71139.09,1655780399999,15389585.84390,30734,33791.65,7310776.54840,0
1655780400000,216.420,218.310,215.440,218.070,80161.29,1655783999999,17389774.85870,34730,40358.01,8754776.02590,0
1655784000000,218.040,219.040,216.030,218.380,69269.06,1655787599999,15066266.28800,29735,35865.67,7802193.15290,0
1655787600000,218.410,223.280,218.380,222.300,153865.30,1655791199999,33977195.75083,56755,84870.40,18746193.77653,0
1655791200000,222.310,224.760,222.260,224.540,113929.41,1655794799999,25483479.51190,44047,56616.73,12665745.59640,0
1655794800000,224.530,225.880,220.580,220.860,136158.85,1655798399999,30376210.94753,44295,65557.56,14632468.10280,0
1655798400000,220.870,223.980,220.050,223.290,189302.27,1655801999999,41970250.86710,63622,102966.60,22837471.71680,0
1655802000000,223.300,223.800,221.260,221.760,83119.31,1655805599999,18486625.26170,34776,35998.48,8007584.32670,0
1655805600000,221.760,223.020,220.410,222.720,68612.82,1655809199999,15205958.54550,28149,34268.71,7595056.97930,0
1655809200000,222.730,223.420,218.530,218.930,103064.05,1655812799999,22754743.77190,40489,45308.03,10004772.56630,0
1655812800000,218.960,222.220,218.860,221.450,94466.58,1655816399999,20830515.76920,37418,52930.51,11672050.80440,0
1655816400000,221.460,227.650,220.250,227.080,177874.76,1655819999999,39918374.99390,60808,92054.37,20666496.00680,0
1655820000000,227.080,228.220,225.100,226.850,129057.92,1655823599999,29254736.80460,50405,62799.83,14239574.38740,0
1655823600000,226.830,226.910,224.410,224.880,86426.74,1655827199999,19500431.85630,34833,40820.22,9210371.49530,0
1655827200000,224.890,227.280,224.770,225.320,72286.04,1655830799999,16334486.95640,30019,34970.27,7902189.27480,0
1655830800000,225.310,226.400,222.820,223.270,83795.55,1655834399999,18816566.47360,31851,38854.45,8732232.40580,0
1655834400000,223.270,223.940,222.550,222.970,59809.40,1655837999999,13348641.07430,23782,31411.95,7012008.56230,0
1655838000000,222.990,224.800,219.550,220.000,93461.60,1655841599999,20747318.02313,35652,47050.07,10451341.56810,0
1655841600000,220.000,220.790,218.610,219.990,80244.40,1655845199999,17623137.13630,33895,41107.93,9029302.04650,0
1655845200000,219.990,221.610,219.670,221.000,39554.21,1655848799999,8726106.10060,18422,19020.75,4196083.37240,0
1655848800000,221.000,222.270,219.600,221.950,50664.45,1655852399999,11185439.49370,21947,26725.00,5901184.64430,0
1655852400000,221.950,222.110,216.880,219.900,85122.66,1655855999999,18655794.76286,33249,34888.49,7642449.02980,0
1655856000000,219.920,220.370,216.230,218.250,76089.81,1655859599999,16601515.70820,33236,34994.27,7636254.52280,0
1655859600000,218.250,219.370,215.000,215.110,79244.98,1655863199999,17225770.95400,34367,34565.52,7515247.19980,0
1655863200000,215.120,217.450,214.410,216.800,81914.76,1655866799999,17698888.45459,34674,39760.56,8592805.90500,0
1655866800000,216.800,217.600,214.780,215.240,52987.07,1655870399999,11463968.14670,25960,23403.46,5063055.84750,0
1655870400000,215.240,217.000,214.440,216.660,54457.19,1655873999999,11753161.66190,25231,29284.73,6321479.73890,0
1655874000000,216.660,217.790,216.010,216.050,65599.08,1655877599999,14232580.92140,24569,34224.58,7426339.10080,0
1655877600000,216.060,216.840,211.650,213.120,112397.41,1655881199999,24001945.09750,44135,56473.03,12062130.96260,0
1655881200000,213.130,213.960,211.460,211.780,90140.20,1655884799999,19159558.63980,36650,46422.31,9868558.18460,0
1655884800000,211.790,213.760,211.000,213.410,69313.43,1655888399999,14730513.68582,28999,36116.12,7678371.55100,0
1655888400000,213.440,215.410,212.870,214.520,103581.74,1655891999999,22167541.84329,35530,54100.51,11579987.53689,0
1655892000000,214.500,215.120,213.350,214.530,56260.37,1655895599999,12054089.59920,24326,26230.54,5622221.21830,0
1655895600000,214.530,217.290,214.400,215.740,80132.19,1655899199999,17303573.31610,30718,38234.41,8257222.49050,0
1655899200000,215.750,215.840,212.820,214.720,91081.67,1655902799999,19522573.90570,33215,40953.92,8775513.12270,0
1655902800000,214.710,219.100,213.860,218.770,109023.98,1655906399999,23607842.66436,42978,55764.46,12075603.01116,0
1655906400000,218.780,220.800,218.420,219.330,139522.49,1655909999999,30649072.73030,49721,70389.93,15465691.75850,0
1655910000000,219.340,219.760,214.610,215.000,156411.88,1655913599999,33981852.73869,49746,79791.26,17341531.40830,0
1655913600000,215.000,217.000,212.760,216.830,176434.67,1655917199999,37853737.97230,57728,92371.53,19820007.69130,0
1655917200000,216.850,218.070,215.710,217.330,94047.12,1655920799999,20397072.95200,33599,45446.91,9858976.26830,0
1655920800000,217.330,218.130,216.740,216.930,48198.92,1655924399999,10482272.77160,21504,22061.30,4798150.09920,0
1655924400000,216.940,217.600,214.510,216.030,84771.09,1655927999999,18317117.30570,30263,43269.85,9349758.96500,0
1655928000000,216.040,216.890,212.720,214.000,115235.01,1655931599999,24747946.98730,39595,55722.33,11971178.98360,0
1655931600000,214.010,216.090,213.400,215.670,55273.51,1655935199999,11859519.62210,24147,29545.81,6338643.49580,0
1655935200000,215.680,216.440,214.250,216.030,57955.94,1655938799999,12487594.34950,21492,29183.86,6288583.57680,0
1655938800000,216.040,216.340,213.800,214.020,40265.16,1655942399999,8658392.83970,18265,17793.61,3826320.83460,0
1655942400000,214.030,220.440,213.790,218.840,143913.73,1655945999999,31386597.95406,50227,77913.24,16996024.66486,0
1655946000000,218.850,221.700,218.390,218.500,107767.54,1655949599999,23714495.94830,35364,53316.04,11736063.85240,0
1655949600000,218.480,219.520,217.440,218.300,66706.13,1655953199999,14566112.65820,24126,34606.18,7557884.35120,0
1655953200000,218.310,218.530,217.040,217.650,47680.30,1655956799999,10389223.73910,19132,22584.27,4921363.59110,0
1655956800000,217.640,220.740,217.240,220.550,66679.08,1655960399999,14623728.10280,25170,38451.78,8436033.13370,0
1655960400000,220.560,221.870,220.030,220.330,57771.12,1655963999999,12753298.96993,25913,28716.01,6341035.01203,0
1655964000000,220.330,223.820,220.080,222.330,99702.90,1655967599999,22166529.00390,35326,55489.46,12334277.57720,0
1655967600000,222.340,224.170,221.700,222.110,116980.91,1655971199999,26092217.36390,32824,47891.33,10677956.35910,0
1655971200000,222.080,223.890,221.750,222.840,66777.20,1655974799999,14876983.37970,26777,35838.70,7985726.46380,0
1655974800000,222.860,223.990,221.210,223.710,86858.83,1655978399999,19335856.01220,31981,46750.07,10410170.45510,0
1655978400000,223.710,228.320,223.230,228.130,191864.68,1655981999999,43311434.72490,59599,103234.76,23312313.22290,0
1655982000000,228.130,229.370,224.320,225.140,209271.12,1655985599999,47350358.09007,59877,93499.19,21163157.47137,0
1655985600000,225.130,228.450,224.800,225.810,125736.62,1655989199999,28476860.36700,44525,59145.21,13399189.30810,0
1655989200000,225.810,227.630,224.200,224.930,162007.31,1655992799999,36623663.38040,47613,84194.70,19039352.12590,0
1655992800000,224.940,227.720,223.260,227.690,138131.15,1655996399999,31106567.52420,49965,74251.13,16724946.79890,0
1655996400000,227.690,227.850,220.780,222.530,214537.02,1655999999999,47923999.21293,68324,96087.59,21459654.88750,0
1656000000000,222.540,223.350,221.590,221.790,88627.97,1656003599999,19723240.10690,35606,40918.06,9107567.78580,0
1656003600000,221.790,224.180,220.700,222.850,91776.45,1656007199999,20438149.63750,35283,45006.04,10024733.84390,0
1656007200000,222.860,223.760,222.070,223.020,50678.54,1656010799999,11306794.40760,21767,23915.50,5336130.09920,0
1656010800000,223.010,229.440,222.420,229.120,157363.41,1656014399999,35707249.09047,57905,88851.12,20164164.03987,0
1656014400000,229.120,230.670,227.290,228.240,109437.71,1656017999999,25040209.51740,43234,58702.35,13436697.57780,0
1656018000000,228.250,228.320,226.180,226.240,42751.03,1656021599999,9718429.10470,19795,19217.16,4368625.66000,0
1656021600000,226.240,230.000,226.050,228.440,143570.09,1656025199999,32777174.67770,45038,74752.66,17065317.57360,0
1656025200000,228.430,229.840,228.200,228.650,46443.25,1656028799999,10634841.53770,20302,23171.96,5306984.56740,0
1656028800000,228.660,230.960,228.120,228.440,94797.68,1656032399999,21746450.18950,35030,47638.00,10929949.34100,0
1656032400000,228.440,232.800,228.100,230.200,89953.12,1656035999999,20774450.41534,37128,45612.26,10536258.93884,0
1656036000000,230.210,234.500,230.190,232.380,94996.98,1656039599999,22094889.04850,36059,50765.39,11808139.02800,0
1656039600000,232.380,233.820,231.530,231.730,67142.87,1656043199999,15615201.84370,25006,33041.88,7685096.17460,0
1656043200000,231.730,232.660,229.400,230.370,63502.61,1656046799999,14656974.78110,26126,32808.24,7572739.19480,0
1656046800000,230.370,232.590,229.500,230.010,56229.09,1656050399999,13007100.43820,25011,27999.81,6475596.38800,0
1656050400000,230.010,231.690,229.630,229.960,65163.13,1656053999999,15014337.79020,26647,31894.69,7348303.56760,0
1656054000000,229.970,232.530,229.670,230.980,73701.43,1656057599999,17043284.02270,28898,40193.88,9294070.38490,0
1656057600000,231.010,234.290,230.600,233.840,88213.94,1656061199999,20516926.68400,32517,45468.35,10579121.80640,0
1656061200000,233.840,233.980,231.070,231.860,72801.80,1656064799999,16940690.99760,29238,36246.26,8434193.38710,0
1656064800000,231.850,234.370,231.600,234.310,68734.31,1656068399999,16021518.81570,26316,36832.30,8585263.36560,0
1656068400000,234.300,238.290,234.240,236.770,172749.86,1656071999999,40837240.23851,59696,93093.54,22005770.71651,0
1656072000000,236.780,242.080,236.280,238.940,242385.46,1656075599999,58068346.10248,75069,127810.21,30615815.51888,0
1656075600000,238.970,240.780,238.430,238.430,100631.66,1656079199999,24128736.99180,35943,52927.04,12691632.35230,0
1656079200000,238.540,240.500,235.570,236.610,132831.59,1656082799999,31608008.70411,46983,72644.73,17291953.46250,0
1656082800000,236.600,236.980,234.760,235.000,94365.00,1656086399999,22236001.93370,38055,51619.25,12166536.86310,0
1656086400000,234.980,235.730,233.160,235.520,113182.75,1656089999999,26552046.32350,37884,52730.98,12375933.01430,0
1656090000000,235.520,237.340,234.840,235.100,88584.59,1656093599999,20929806.19300,34567,41911.24,9903108.43780,0
1656093600000,235.120,237.870,234.740,237.610,50410.99,1656097199999,11914526.16620,23600,24480.28,5787508.43700,0
1656097200000,237.610,239.140,236.500,238.700,55024.43,1656100799999,13093462.22390,23548,25511.38,6071850.55040,0
1656100800000,238.740,240.320,237.340,238.040,65088.88,1656104399999,15536445.29308,29113,30319.29,7239633.28178,0
1656104400000,238.040,240.810,237.550,240.450,48967.35,1656107999999,11733802.64160,20781,24687.35,5914193.31630,0
1656108000000,240.460,243.400,240.280,240.740,87742.32,1656111599999,21201619.57495,36534,44150.16,10673184.32095,0
1656111600000,240.740,242.290,239.540,240.030,48149.70,1656115199999,11602603.34870,24763,25535.18,6154603.55660,0
1656115200000,240.040,241.620,238.440,240.080,95764.95,1656118799999,22989862.51248,44674,46788.42,11234327.90800,0
1656118800000,240.070,241.670,239.120,240.950,48094.45,1656122399999,11564430.93750,23764,23316.53,5607594.59610,0
1656122400000,240.920,240.980,235.400,235.900,102410.91,1656125999999,24277490.43331,38804,47344.41,11220040.37890,0
1656126000000,235.930,238.820,235.670,238.470,81109.15,1656129599999,19228714.78110,29461,41204.77,9766721.97890,0
1656129600000,238.470,239.450,237.000,238.860,42680.12,1656133199999,10163880.46228,22424,20853.13,4967830.77918,0
1656133200000,238.860,240.450,238.250,238.870,47529.82,1656136799999,11386844.80770,23978,22884.53,5483283.61790,0
1656136800000,238.860,239.490,237.800,239.390,38379.54,1656140399999,9157980.80840,21907,19781.96,4720408.23100,0
1656140400000,239.440,242.000,239.260,241.140,77856.82,1656143999999,18747232.48720,33199,40167.92,9672795.26950,0
1656144000000,241.140,241.840,237.550,238.220,78320.54,1656147599999,18724927.83670,30282,38463.99,9196855.17360,0
1656147600000,238.230,240.080,237.840,238.910,58213.65,1656151199999,13912156.53350,24088,28219.96,6743644.88720,0
1656151200000,238.900,239.820,238.130,238.720,43683.13,1656154799999,10430932.20950,18582,19147.99,4572628.73900,0
1656154800000,238.730,239.190,236.630,237.370,59071.56,1656158399999,14063068.74350,24153,26106.20,6216362.15730,0
1656158400000,237.380,238.170,232.250,234.010,155626.20,1656161999999,36503510.43175,55831,75460.33,17698791.24910,0
1656162000000,234.010,235.130,233.240,234.290,74772.60,1656165599999,17528881.84500,32068,36090.98,8460693.45180,0
1656165600000,234.290,235.150,233.250,233.800,51374.79,1656169199999,12028697.30000,24636,24499.31,5735504.38410,0
1656169200000,233.790,234.410,229.330,230.510,92392.62,1656172799999,21444648.59410,37844,41216.62,9568674.73820,0
1656172800000,230.510,233.060,230.240,232.350,63947.94,1656176399999,14822123.95630,29581,33763.36,7827079.34200,0
1656176400000,232.360,234.950,231.500,233.840,71994.71,1656179999999,16810483.91470,26294,39121.29,9134306.69980,0
1656180000000,233.840,236.440,233.070,236.370,70249.76,1656183599999,16491284.16231,25124,39133.21,9188663.44651,0
1656183600000,236.360,236.890,234.900,235.500,49878.05,1656187199999,11762147.11690,19355,22573.35,5323988.59410,0
1656187200000,235.500,236.810,235.100,236.140,35906.12,1656190799999,8471352.36620,16852,17540.29,4137780.10330,0
1656190800000,236.140,239.610,235.750,239.540,74674.49,1656194399999,17784494.16378,31332,41512.46,9889183.30168,0
1656194400000,239.550,240.000,238.230,238.640,55480.71,1656197999999,13266674.20290,23612,28007.76,6698340.18900,0
1656198000000,238.640,240.280,238.640,239.490,43219.60,1656201599999,10350817.38400,19519,22762.86,5452233.98330,0
1656201600000,239.450,240.480,238.060,238.770,50758.17,1656205199999,12134337.06120,22895,24070.79,5754321.02080,0
1656205200000,238.770,239.940,236.070,237.240,56295.18,1656208799999,13387218.95770,23443,28911.64,6875210.76220,0
1656208800000,237.240,238.700,236.150,237.520,46332.05,1656212399999,11007889.89630,18954,23836.16,5663949.32030,0
1656212400000,237.510,238.700,237.280,237.930,26766.20,1656215999999,6371870.25420,13852,16009.38,3811364.27330,0
1656216000000,237.920,239.700,237.260,239.190,37672.92,1656219599999,8990343.71700,18294,20244.84,4832176.84880,0
1656219600000,239.170,239.670,238.070,239.000,28183.85,1656223199999,6735977.02200,14422,13337.64,3187964.16730,0
1656223200000,239.000,240.380,237.820,239.630,53361.19,1656226799999,12771713.93410,22850,28593.97,6843437.33780,0
1656226800000,239.630,239.800,238.080,238.940,40647.69,1656230399999,9707636.14580,18850,20673.78,4938037.82430,0
1656230400000,238.950,240.640,238.810,240.000,59109.93,1656233999999,14174422.44580,23348,33683.15,8078376.79330,0
1656234000000,240.000,241.000,238.010,238.750,54509.54,1656237599999,13056399.94030,24992,25113.53,6015913.39590,0
1656237600000,238.750,239.730,238.080,239.610,39963.81,1656241199999,9547015.80670,16837,21268.86,5081254.47540,0
1656241200000,239.620,243.840,238.830,243.390,106748.38,1656244799999,25793016.94905,40421,56744.25,13717249.99145,0
1656244800000,243.390,245.460,240.350,240.900,149427.83,1656248399999,36322237.86820,56694,76855.33,18691432.16510,0
1656248400000,240.880,241.130,239.040,240.720,86098.71,1656251999999,20682990.84758,35877,41249.40,9911557.16190,0
1656252000000,240.720,241.570,240.500,241.060,48113.79,1656255599999,11597596.72100,21179,22461.23,5414208.88800,0
1656255600000,241.060,241.190,237.620,239.480,104601.57,1656259199999,24997893.15690,42212,49813.41,11904390.27140,0
1656259200000,239.470,240.230,238.240,238.900,50430.56,1656262799999,12069617.41900,22944,23647.34,5660077.67910,0
1656262800000,238.890,239.500,235.950,237.680,81427.83,1656266399999,19333146.33880,32575,37048.29,8796870.23940,0
1656266400000,237.680,237.790,235.520,236.840,56728.11,1656269999999,13431523.34011,25173,25786.90,6106616.23190,0
1656270000000,236.840,237.990,236.110,237.410,35692.76,1656273599999,8462978.11940,16954,18450.53,4375507.79690,0
1656273600000,237.410,240.000,237.220,239.880,44052.79,1656277199999,10515259.13278,20260,23454.86,5600732.85358,0
1656277200000,239.880,239.990,238.140,238.640,32721.06,1656280799999,7819827.37610,15405,14675.95,3506403.67580,0
1656280800000,238.660,238.840,233.710,235.560,103909.80,1656284399999,24512535.65911,41633,51537.20,12153057.51730,0
1656284400000,235.560,236.370,233.000,233.800,68620.86,1656287999999,16106484.95530,30409,33545.10,7874193.13800,0
1656288000000,233.800,235.780,233.050,234.430,69192.27,1656291599999,16220954.48200,31349,34781.02,8154722.34100,0
1656291600000,234.430,235.580,233.090,235.230,52936.53,1656295199999,12419458.13980,23063,28575.14,6704431.46920,0
1656295200000,235.260,236.430,234.520,235.880,43850.88,1656298799999,10328430.49480,19405,20874.29,4916878.54590,0
1656298800000,235.880,237.920,235.590,237.670,45934.54,1656302399999,10865187.71280,19416,23134.23,5473491.02630,0
1656302400000,237.670,238.850,236.820,238.720,52729.70,1656305999999,12543648.45420,21375,25521.50,6071080.92670,0
1656306000000,238.700,238.820,237.020,237.130,45628.87,1656309599999,10854878.63420,17385,20230.58,4812191.60250,0
1656309600000,237.140,238.490,236.820,238.440,33997.70,1656313199999,8074772.67250,18308,16446.60,3906718.13110,0
1656313200000,238.450,240.380,238.270,239.210,69008.09,1656316799999,16507631.45798,28291,37283.68,8919383.38698,0
1656316800000,239.210,240.900,239.210,240.380,62317.04,1656320399999,14955768.84310,25135,34905.02,8377127.40470,0
1656320400000,240.380,240.750,239.610,239.740,37886.52,1656323999999,9096929.44980,18523,18973.89,4556037.33470,0
1656324000000,239.750,240.290,239.110,239.520,39938.79,1656327599999,9574822.86620,17131,21781.83,5222736.19240,0
1656327600000,239.520,239.940,237.820,237.990,55559.94,1656331199999,13272403.55130,22798,27152.69,6489508.82610,0
1656331200000,238.000,238.350,237.050,237.820,52801.23,1656334799999,12551403.28510,24395,29893.07,7106933.27550,0
1656334800000,237.830,238.350,231.200,231.420,172813.96,1656338399999,40518486.55425,60496,82713.15,19393992.19460,0
1656338400000,231.440,232.470,229.900,232.310,187232.92,1656341999999,43242473.78630,64734,92321.67,21323513.84210,0
1656342000000,232.320,234.170,231.030,233.840,95924.95,1656345599999,22315292.94590,36057,46938.47,10925790.38900,0
1656345600000,233.840,234.500,232.810,233.900,53046.72,1656349199999,12394201.40520,24982,23245.25,5431932.83850,0
1656349200000,233.900,234.780,233.110,233.570,49754.32,1656352799999,11641655.24540,21433,20931.83,4898858.78880,0
1656352800000,233.560,236.760,231.230,234.760,132334.92,1656356399999,31076508.60921,49099,64970.22,15254086.69601,0
1656356400000,234.770,234.770,232.940,233.150,53035.29,1656359999999,12391614.39090,24947,25321.50,5916010.51690,0
1656360000000,233.140,234.460,233.140,233.850,28327.45,1656363599999,6626766.40670,15039,13877.55,3246633.65490,0
1656363600000,233.850,234.460,233.230,233.660,20397.97,1656367199999,4770090.85020,10321,9136.06,2136489.73850,0
1656367200000,233.670,236.090,233.370,234.160,65949.67,1656370799999,15489685.90920,24926,33281.10,7816075.96610,0
1656370800000,234.180,236.070,232.770,233.620,64978.05,1656374399999,15232668.91260,24576,32987.99,7733452.80690,0
1656374400000,233.620,235.480,232.330,233.450,74729.44,1656377999999,17470873.84024,30374,39648.89,9264978.09660,0
1656378000000,233.450,234.740,230.330,231.200,88266.89,1656381599999,20538058.77780,34044,42639.49,9923640.98900,0
1656381600000,231.200,233.310,230.660,231.770,93089.32,1656385199999,21558710.41260,33861,50746.98,11755301.16660,0
1656385200000,231.810,234.540,231.600,234.230,46046.97,1656388799999,10739950.76630,20612,22061.36,5145499.09200,0
1656388800000,234.230,234.890,233.710,233.810,39450.19,1656392399999,9242782.73980,17794,19098.38,4475231.78680,0
1656392400000,233.800,234.760,233.200,233.960,39633.13,1656395999999,9277532.56430,18148,20469.22,4791506.74050,0
1656396000000,233.970,236.500,233.970,235.950,70564.70,1656399599999,16627504.51041,24308,39644.22,9342205.04971,0
1656399600000,235.950,238.270,235.950,237.580,86819.60,1656403199999,20601362.17880,31556,49637.07,11776325.51760,0
1656403200000,237.570,240.400,237.090,239.530,118045.48,1656406799999,28179848.62168,42319,65697.24,15684727.76558,0
1656406800000,239.540,240.510,238.100,238.470,79615.95,1656410399999,19060571.55760,30017,42500.89,10178061.49210,0
1656410400000,238.470,239.070,237.080,237.990,52165.79,1656413999999,12422499.58370,22587,26147.08,6227818.95580,0
1656414000000,238.020,239.950,237.010,239.040,84771.33,1656417599999,20233395.57080,27585,41236.31,9842104.26030,0
1656417600000,239.040,241.160,237.790,238.030,114767.85,1656421199999,27483019.04030,38209,57595.85,13798207.63200,0
1656421200000,238.030,240.770,237.370,239.830,93034.37,1656424799999,22286167.11270,33010,48317.57,11576885.47930,0
1656424800000,239.820,240.170,234.300,237.010,166908.96,1656428399999,39532325.46181,57707,82307.73,19490295.14340,0
1656428400000,237.010,242.590,234.610,234.620,291845.86,1656431999999,69433966.11399,93176,153796.57,36591856.41118,0
1656432000000,234.630,236.390,233.570,235.770,108662.71,1656435599999,25567648.75050,43585,53186.64,12514396.17570,0
1656435600000,235.770,236.360,233.470,234.870,80391.61,1656439199999,18864593.05330,30832,39299.30,9219507.58430,0
1656439200000,234.860,234.860,232.200,233.280,105423.86,1656442799999,24587475.83364,40873,46416.20,10826509.96050,0
1656442800000,233.270,233.270,231.610,232.450,57468.80,1656446399999,13353038.22530,25147,26977.23,6268482.66010,0
1656446400000,232.470,232.800,231.130,232.380,54240.21,1656449999999,12598321.16830,24131,25860.90,6006806.76540,0
1656450000000,232.370,233.690,231.640,232.530,72130.05,1656453599999,16777739.71790,22942,39093.83,9096551.93030,0
1656453600000,232.520,232.520,226.700,226.880,100512.17,1656457199999,23051031.27427,42444,37908.42,8692629.22820,0
1656457200000,226.870,228.470,225.670,226.800,87406.67,1656460799999,19844919.60030,36629,43111.51,9791497.52220,0
1656460800000,226.800,228.820,224.870,227.730,95776.37,1656464399999,21753846.34737,38027,49994.81,11358641.52657,0
1656464400000,227.740,229.380,227.210,228.680,55436.24,1656467999999,12667106.64160,22233,28424.52,6496091.40590,0
1656468000000,228.690,229.490,227.260,229.130,43671.92,1656471599999,9982281.39160,21374,19464.93,4450810.23740,0
1656471600000,229.100,229.550,223.360,224.450,111101.08,1656475199999,25154039.72560,40323,49486.79,11202687.21720,0
1656475200000,224.450,225.740,221.880,223.230,114155.76,1656478799999,25548937.27990,44909,56658.47,12681559.79430,0
1656478800000,223.220,224.180,218.740,220.350,136755.67,1656482399999,30284559.14493,47926,60409.96,13386968.30720,0
1656482400000,220.360,220.840,216.970,218.620,153446.75,1656485999999,33629831.71946,52048,74105.18,16247465.44260,0
1656486000000,218.650,220.870,218.010,220.370,88599.39,1656489599999,19452996.43860,32177,45907.57,10080019.36400,0
1656489600000,220.370,220.850,218.860,219.340,74405.00,1656493199999,16355589.21530,27667,35195.41,7739184.11770,0
1656493200000,219.340,222.140,218.920,220.120,83856.73,1656496799999,18509843.78353,32357,41685.05,9203702.24673,0
1656496800000,220.110,220.790,219.360,219.910,54938.97,1656500399999,12095077.18780,26493,25195.96,5548054.40750,0
1656500400000,219.910,220.260,217.180,220.110,108910.69,1656503999999,23827645.86596,43153,54628.23,11953564.18270,0
1656504000000,220.100,220.720,217.120,217.200,97620.46,1656507599999,21369812.54050,42965,47830.04,10471771.72930,0
1656507600000,217.200,219.390,215.210,218.210,147496.94,1656511199999,32072732.70730,55821,71155.90,15474631.18280,0
1656511200000,218.180,219.820,217.500,219.130,83696.79,1656514799999,18305636.14500,37218,45799.58,10018242.15520,0
1656514800000,219.130,219.310,217.220,218.530,56135.02,1656518399999,12259805.69370,27838,28123.52,6142658.47310,0
1656518400000,218.530,218.640,215.960,216.640,74019.05,1656521999999,16073251.88500,35220,35985.95,7815034.96190,0
1656522000000,216.650,218.630,215.600,218.590,73088.28,1656525599999,15848912.29310,32308,37952.27,8231193.45310,0
1656525600000,218.580,219.900,217.920,218.580,55181.58,1656529199999,12085648.36010,26045,30197.04,6613991.54070,0
1656529200000,218.570,221.050,218.300,220.890,53471.99,1656532799999,11747685.63260,25346,28737.13,6314092.94550,0
1656532800000,220.880,222.140,219.730,220.880,81986.28,1656536399999,18124959.92243,34722,44390.72,9816170.53443,0
1656536400000,220.870,222.440,220.770,221.160,40925.62,1656539999999,9069986.41200,19929,20209.85,4479043.77980,0
1656540000000,221.160,222.220,219.760,220.910,48820.67,1656543599999,10784854.59890,21386,25594.28,5655150.97950,0
1656543600000,220.910,221.030,218.280,219.550,56517.87,1656547199999,12393905.92540,25812,26278.76,5762750.08540,0
1656547200000,219.570,220.110,217.410,217.980,78551.71,1656550799999,17188116.45626,34827,40230.07,8804199.53040,0
1656550800000,217.970,219.390,216.100,217.460,73823.09,1656554399999,16055629.71450,32930,36675.86,7976104.53500,0
1656554400000,217.470,219.590,217.390,218.900,37843.72,1656557999999,8270980.43290,18342,19850.45,4337788.41000,0
1656558000000,218.910,219.310,217.700,219.160,32981.49,1656561599999,7206041.66820,16612,16122.23,3522414.72710,0
1656561600000,219.150,219.780,217.500,218.320,40531.68,1656565199999,8867112.19320,19594,21799.28,4769764.08550,0
1656565200000,218.310,218.910,216.880,217.370,55526.26,1656568799999,12098091.91580,26388,30949.67,6745178.58070,0
1656568800000,217.380,217.910,212.220,212.950,174798.36,1656572399999,37445163.08369,62891,85411.93,18289984.89660,0
1656572400000,212.960,213.590,210.000,211.330,148220.05,1656575999999,31329630.12472,58149,73129.75,15458351.00960,0
1656576000000,211.330,211.410,208.170,209.060,126501.72,1656579599999,26485049.67390,46901,59480.95,12454379.58150,0
1656579600000,209.060,209.390,205.420,208.990,192282.79,1656583199999,39903745.60295,64530,97391.06,20217049.75810,0
1656583200000,208.990,209.540,206.500,208.350,94088.82,1656586799999,19582194.87050,34891,40014.99,8329759.45600,0
1656586800000,208.370,209.730,207.440,208.400,77742.09,1656590399999,16197655.04900,32635,38864.31,8098957.55620,0
1656590400000,208.390,211.430,207.860,210.540,110402.51,1656593999999,23173782.86732,40449,56168.72,11794035.13082,0
1656594000000,210.550,212.530,207.010,207.370,177986.45,1656597599999,37270518.52255,56869,87550.78,18352137.17420,0
1656597600000,207.380,211.330,207.320,211.000,92565.47,1656601199999,19395409.53682,34846,48989.06,10264683.53022,0
1656601200000,210.990,213.130,210.820,212.240,114481.74,1656604799999,24271508.81370,42393,59500.82,12616653.87360,0
1656604800000,212.240,215.360,211.550,213.790,114221.90,1656608399999,24412438.89179,42681,57446.94,12283188.73909,0
1656608400000,213.780,215.200,213.360,213.880,58118.26,1656611999999,12448423.93890,24609,26377.35,5651774.26040,0
1656612000000,213.840,214.300,211.320,212.580,77237.66,1656615599999,16426476.45020,27325,37125.44,7896255.85430,0
1656615600000,212.570,213.780,210.500,212.370,73958.07,1656619199999,15683280.92172,31789,39272.11,8329755.15750,0
1656619200000,212.370,213.400,209.620,210.880,74434.07,1656622799999,15749576.50350,33287,38415.25,8132538.27340,0
1656622800000,210.880,213.270,210.720,211.260,89130.91,1656626399999,18887860.57790,31481,39613.83,8397586.95200,0
1656626400000,211.250,214.620,210.840,213.120,70113.96,1656629999999,14932733.08640,28634,37680.29,8023127.21240,0
1656630000000,213.120,219.760,211.550,219.420,152838.38,1656633599999,33079358.85965,56615,82338.00,17816774.43125,0
1656633600000,219.430,225.740,217.490,222.820,298509.95,1656637199999,66144550.29013,98609,155514.98,34445304.64813,0
1656637200000,222.820,226.000,222.720,225.390,126574.43,1656640799999,28435516.58310,52231,69439.23,15599751.84930,0
1656640800000,225.420,226.660,225.200,225.850,93112.29,1656644399999,21036141.28060,41149,46380.67,10479550.85730,0
1656644400000,225.860,226.230,220.940,221.020,124240.20,1656647999999,27782942.72763,51655,60872.17,13610049.83370,0
1656648000000,221.030,221.520,218.630,219.300,142970.38,1656651599999,31482897.07850,61142,75324.72,16591606.37750,0
1656651600000,219.290,220.210,217.530,218.890,89599.91,1656655199999,19626671.87886,39055,46648.33,10218469.40180,0
1656655200000,218.880,219.920,217.910,219.400,51035.86,1656658799999,11181022.51940,25317,26483.39,5802508.61850,0
1656658800000,219.380,223.140,218.730,222.780,99193.49,1656662399999,21968441.62843,40035,58141.94,12877769.45413,0
1656662400000,222.800,224.890,221.530,222.770,113637.29,1656665999999,25398630.26260,45527,50801.57,11357615.18730,0
1656666000000,222.760,223.490,220.700,221.300,87478.13,1656669599999,19434230.62780,33837,42057.87,9344545.85740,0
1656669600000,221.290,222.530,216.990,217.720,133294.59,1656673199999,29275555.58166,46370,63872.26,14028961.18630,0
1656673200000,217.740,219.470,216.890,218.530,96604.44,1656676799999,21094653.46670,34409,52100.69,11378089.88530,0
1656676800000,218.560,219.180,216.520,216.890,76252.21,1656680399999,16615135.95790,32802,37587.63,8192891.98620,0
1656680400000,216.880,218.910,215.550,217.750,148530.97,1656683999999,32280036.64560,54222,81531.10,17724395.67620,0
1656684000000,217.800,218.640,213.310,215.750,156964.33,1656687599999,33803181.74969,58000,74727.94,16097116.78970,0
1656687600000,215.750,216.330,213.400,214.760,86513.76,1656691199999,18590470.93480,34749,43012.01,9244345.23960,0
1656691200000,214.750,217.440,214.360,215.910,85297.36,1656694799999,18438907.32240,32935,43799.88,9469335.86100,0
1656694800000,215.900,218.600,215.510,218.420,76117.82,1656698399999,16530134.64966,28930,37951.08,8247520.73336,0
1656698400000,218.410,218.480,216.780,217.410,41165.47,1656701999999,8962543.87630,18552,16681.88,3632310.94290,0
1656702000000,217.420,218.090,216.180,217.570,45277.37,1656705599999,9828318.49210,19116,22625.14,4911206.43520,0
1656705600000,217.560,220.770,216.840,218.250,88006.85,1656709199999,19291680.85250,32780,47888.25,10499139.23800,0
1656709200000,218.230,219.270,216.690,217.790,46295.57,1656712799999,10105016.62100,18457,21645.73,4724561.26180,0
1656712800000,217.780,218.400,216.600,216.950,33980.95,1656716399999,7390615.69980,17641,16554.38,3600777.42180,0
1656716400000,216.940,219.070,215.280,216.650,58558.88,1656719999999,12729213.53460,23167,28755.92,6249287.03360,0
1656720000000,216.690,218.740,215.000,215.300,108311.28,1656723599999,23481012.63610,46485,57761.23,12524279.92920,0
1656723600000,215.290,216.410,214.020,215.060,85473.66,1656727199999,18388101.04069,33683,39849.15,8574797.61450,0
1656727200000,215.070,216.430,213.690,214.820,69715.44,1656730799999,14969945.65600,31644,34165.17,7337156.80830,0
1656730800000,214.820,215.210,213.590,214.630,52487.66,1656734399999,11261116.24760,23942,25923.69,5563312.71120,0
1656734400000,214.640,216.300,214.460,215.770,36393.92,1656737999999,7842382.39280,17202,19725.81,4250310.43690,0
1656738000000,215.770,216.920,215.600,216.060,34113.91,1656741599999,7377220.79150,15868,18049.40,3903514.82150,0
1656741600000,216.050,216.790,215.420,215.820,28595.29,1656745199999,6179520.99150,14187,13827.03,2988065.82970,0
1656745200000,215.830,216.920,215.050,215.130,34415.06,1656748799999,7431729.49860,15984,16958.23,3662994.21700,0
1656748800000,215.130,216.330,215.110,215.570,35382.34,1656752399999,7627744.33240,17537,18585.73,4006992.66110,0
1656752400000,215.580,216.530,214.250,216.430,62957.28,1656755999999,13566267.22950,26783,30968.90,6673430.00440,0
1656756000000,216.430,218.430,215.710,218.060,67017.09,1656759599999,14542723.70556,25588,39128.81,8491543.96756,0
1656759600000,218.070,218.460,216.600,216.700,59080.37,1656763199999,12857198.91120,22957,28675.05,6241100.35580,0
1656763200000,216.690,217.580,214.310,216.620,136501.30,1656766799999,29462590.15959,48538,70729.19,15265333.38690,0
1656766800000,216.620,216.680,215.700,216.320,39605.16,1656770399999,8559110.27510,18778,18055.28,3902050.62940,0
1656770400000,216.320,217.590,216.130,216.520,49028.01,1656773999999,10636295.63410,19971,25105.77,5447136.74660,0
1656774000000,216.520,217.120,215.320,215.910,49965.21,1656777599999,10797836.77150,19959,25090.98,5422753.79670,0
1656777600000,215.900,217.730,215.040,217.030,61352.05,1656781199999,13270651.45870,24466,31858.23,6890470.38800,0
1656781200000,217.060,217.900,216.760,217.270,48923.44,1656784799999,10635049.68160,18861,19760.77,4295772.09910,0
1656784800000,217.260,219.240,216.970,218.200,60139.92,1656788399999,13109022.62116,22719,34186.70,7451323.20796,0
1656788400000,218.210,219.150,217.290,218.060,43174.70,1656791999999,9412406.09030,18897,21970.84,4790374.72470,0
1656792000000,218.060,218.270,217.230,218.030,29208.25,1656795599999,6363709.02130,12967,13158.17,2866865.30930,0
1656795600000,218.030,219.460,217.930,219.080,39840.90,1656799199999,8705983.21720,14079,21938.58,4794604.34780,0
1656799200000,219.080,219.680,218.620,218.830,32729.83,1656802799999,7174402.49960,13060,15268.93,3346839.36960,0
1656802800000,218.830,219.100,217.500,218.140,29217.84,1656806399999,6377846.93980,13806,14981.78,3270371.44880,0
1656806400000,218.150,218.950,216.660,217.630,44121.56,1656809999999,9599712.67970,18929,23718.72,5161896.19470,0
1656810000000,217.640,217.750,216.350,216.580,31079.26,1656813599999,6742333.09530,16607,14420.89,3128659.97450,0
1656813600000,216.580,218.650,216.420,218.150,34482.61,1656817199999,7506320.35950,13462,17915.65,3898116.88190,0
1656817200000,218.150,219.250,217.860,218.880,39497.26,1656820799999,8640156.25570,14097,20118.80,4401451.20940,0
1656820800000,218.870,219.730,213.930,217.670,124592.35,1656824399999,27051522.55519,38920,64066.70,13918621.93980,0
1656824400000,217.670,219.640,217.160,217.350,126578.67,1656827999999,27655983.38976,46798,61852.77,13516913.19736,0
1656828000000,217.360,219.220,216.930,218.880,45951.80,1656831599999,10026184.81840,18305,22038.50,4808278.46900,0
1656831600000,218.870,218.980,217.490,218.270,36814.87,1656835199999,8033078.70320,16176,17964.53,3919508.81140,0
1656835200000,218.250,218.470,216.460,217.310,55261.55,1656838799999,12020645.77830,19528,28668.92,6236069.11190,0
1656838800000,217.300,217.380,216.040,217.070,55173.82,1656842399999,11953439.34630,20629,24425.02,5292125.27240,0
1656842400000,217.100,218.090,216.710,217.580,35610.46,1656845999999,7745150.50140,14955,17748.95,3860711.86800,0
1656846000000,217.580,218.280,217.440,218.040,30270.59,1656849599999,6599550.51320,12732,13002.18,2834772.57380,0
1656849600000,218.060,218.590,215.440,216.520,64591.03,1656853199999,14019174.54010,23054,32923.86,7145515.88220,0
1656853200000,216.510,216.610,214.500,214.590,66586.75,1656856799999,14344683.29359,27808,30758.98,6628192.87020,0
1656856800000,214.580,215.470,214.000,215.180,78450.22,1656860399999,16848889.14430,28308,38147.36,8193093.11590,0
1656860400000,215.180,215.530,214.210,214.450,50738.84,1656863999999,10902176.63310,18169,23890.06,5133490.75480,0
1656864000000,214.450,216.390,214.290,216.050,66020.40,1656867599999,14228851.99060,22811,30919.08,6663173.43850,0
1656867600000,216.090,216.610,215.300,216.210,34965.03,1656871199999,7542031.59800,14382,14522.20,3132705.93130,0
1656871200000,216.260,216.780,215.920,216.670,28560.25,1656874799999,6177604.20190,12288,14815.10,3205131.88270,0
1656874800000,216.670,219.340,216.570,218.700,80556.67,1656878399999,17557933.76056,29121,44216.22,9638639.35616,0
1656878400000,218.730,220.200,218.660,219.300,108522.06,1656881999999,23808655.01150,32536,59515.37,13058803.11700,0
1656882000000,219.300,219.880,218.750,218.920,51804.03,1656885599999,11358752.55780,19824,28940.52,6346119.48720,0
1656885600000,218.900,219.800,218.250,218.580,48284.00,1656889199999,10573352.42670,19039,25461.72,5576363.24790,0
1656889200000,218.580,219.630,218.120,218.970,42594.53,1656892799999,9326107.17400,18240,23307.60,5103114.40620,0
1656892800000,218.950,219.790,218.080,218.810,48379.13,1656896399999,10587440.86930,21385,25124.62,5498905.06730,0
1656896400000,218.800,219.140,217.580,218.510,39615.43,1656899999999,8644813.62410,17513,22712.51,4956533.49540,0
1656900000000,218.480,218.650,215.320,215.400,67239.11,1656903599999,14568442.37930,25934,30444.18,6592969.92550,0
1656903600000,215.400,215.930,214.500,215.470,74533.73,1656907199999,16039974.20489,26347,36548.08,7866650.48800,0
1656907200000,215.470,216.660,214.910,216.460,42519.18,1656910799999,9180228.19450,18126,21301.66,4600516.67040,0
1656910800000,216.460,217.330,216.300,216.960,30374.10,1656914399999,6584271.91780,14040,13882.78,3009672.37300,0
1656914400000,216.960,217.540,215.650,216.130,35811.74,1656917999999,7765814.66630,16520,16751.61,3633590.62110,0
1656918000000,216.130,217.300,215.410,216.560,50793.72,1656921599999,10982730.37130,20488,27061.37,5852626.50310,0
1656921600000,216.560,217.310,216.320,216.800,30353.11,1656925199999,6582038.88540,15034,15281.63,3313958.19750,0
1656925200000,216.830,219.520,216.640,219.520,82546.54,1656928799999,18023387.48976,29157,43624.43,9527487.26386,0
1656928800000,219.520,221.830,219.520,221.130,163794.85,1656932399999,36190411.38553,53286,90402.55,19970465.72713,0
1656932400000,221.120,224.250,220.460,223.960,127914.05,1656935999999,28414311.41140,45113,76772.22,17054302.95130,0
1656936000000,223.960,224.930,222.520,224.010,121087.36,1656939599999,27091812.38000,46287,61420.80,13742482.85080,0
1656939600000,224.000,224.720,222.670,222.750,84749.53,1656943199999,18955826.67560,35074,41883.04,9368890.08640,0
1656943200000,222.780,223.680,221.820,223.160,63030.42,1656946799999,14046406.54460,26985,32283.77,7195821.55260,0
1656946800000,223.140,227.190,223.090,225.800,187088.76,1656950399999,42203879.07710,59784,103036.06,23243500.34470,0
1656950400000,225.790,226.800,225.100,225.760,83724.77,1656953999999,18913361.83810,31113,42643.03,9634108.75320,0
1656954000000,225.750,228.470,225.400,227.200,96856.40,1656957599999,22024703.13120,35569,51414.71,11693973.08420,0
1656957600000,227.210,228.410,226.850,228.190,43376.86,1656961199999,9866559.44780,19537,22157.20,5041025.83740,0
1656961200000,228.180,228.730,226.590,227.250,46402.76,1656964799999,10549698.93510,21056,24373.66,5542110.90830,0
1656964800000,227.250,228.160,226.670,227.260,36331.32,1656968399999,8259761.75060,17581,17451.20,3967523.76930,0
1656968400000,227.270,229.500,226.940,228.530,40561.43,1656971999999,9249975.06167,20182,23529.85,5367666.88837,0
1656972000000,228.540,230.840,227.670,230.150,102174.64,1656975599999,23449370.75110,37572,53035.07,12175296.20100,0
1656975600000,230.160,232.130,229.170,231.400,106830.96,1656979199999,24664915.86530,37014,58189.78,13435853.31900,0
1656979200000,231.390,233.210,230.800,232.760,101755.74,1656982799999,23616029.20064,38188,53905.46,12512772.64834,0
1656982800000,232.740,233.080,231.000,232.060,56726.04,1656986399999,13151283.93640,24119,26623.34,6172500.79550,0
1656986400000,232.070,232.670,229.690,231.380,76027.24,1656989999999,17590689.30390,29042,40268.10,9317877.91830,0
1656990000000,231.400,233.830,231.350,233.490,53309.81,1656993599999,12401677.47220,23007,27928.34,6498348.79480,0
1656993600000,233.500,233.500,231.830,232.880,47943.62,1656997199999,11153743.22590,21415,24006.78,5584402.79300,0
1656997200000,232.890,236.430,232.030,234.320,145087.22,1657000799999,34058208.18861,46762,77672.81,18234572.98331,0
1657000800000,234.320,236.160,234.110,234.770,67714.94,1657004399999,15922620.21270,26344,36134.01,8496244.16470,0
1657004400000,234.780,234.780,232.760,233.700,72908.32,1657007999999,17031889.69360,26757,36162.10,8448602.99750,0
1657008000000,233.700,233.830,229.570,229.830,179784.65,1657011599999,41512378.38134,58372,87214.41,20132795.13510,0
1657011600000,229.820,230.280,227.300,228.600,140655.04,1657015199999,32157191.00797,47791,78896.04,18038896.99940,0
1657015200000,228.590,229.350,227.280,228.450,85030.86,1657018799999,19422258.25660,30506,37867.81,8651301.70560,0
1657018800000,228.440,229.440,226.100,226.950,95046.07,1657022399999,21650671.75710,35373,42946.08,9784698.11840,0
1657022400000,226.940,226.970,223.550,223.770,158249.66,1657025999999,35644911.10210,55690,73560.06,16567873.39190,0
1657026000000,223.770,225.300,222.960,224.030,143603.78,1657029599999,32182840.95240,50813,69923.65,15671928.82740,0
1657029600000,224.010,226.170,223.700,224.630,102931.91,1657033199999,23154817.42060,39505,50822.73,11436197.94100,0
1657033200000,224.630,225.050,222.710,224.980,102466.86,1657036799999,22954396.74400,34678,47078.85,10549098.57920,0
1657036800000,224.970,226.230,224.160,224.670,93244.14,1657040399999,20992923.68480,33855,44527.93,10027850.46650,0
1657040400000,224.670,226.230,223.730,225.800,64105.49,1657043999999,14446106.48330,24008,30861.35,6957643.55700,0
1657044000000,225.800,229.240,225.100,229.200,95689.96,1657047599999,21736594.89527,32415,56018.11,12724841.78297,0
1657047600000,229.190,231.950,228.550,231.480,123269.15,1657051199999,28410720.78190,43484,65696.37,15145223.01670,0
1657051200000,231.480,233.690,231.160,232.130,108508.77,1657054799999,25220697.83384,39203,55003.71,12785055.54964,0
1657054800000,232.120,232.850,230.180,232.200,74501.70,1657058399999,17237741.38750,25451,33686.19,7796016.95580,0
1657058400000,232.200,233.460,230.880,233.180,67111.45,1657061999999,15578341.09590,24092,37850.25,8787167.18480,0
1657062000000,233.180,233.570,230.330,230.530,69729.43,1657065599999,16144477.91150,28067,38418.97,8896101.22560,0
1657065600000,230.550,234.750,229.460,233.120,116985.62,1657069199999,27147775.05860,40985,60764.54,14105814.83560,0
1657069200000,233.110,234.100,229.290,229.730,121004.17,1657072799999,28025613.90490,42830,63112.13,14612526.62820,0
1657072800000,229.730,230.340,228.800,229.380,80113.59,1657076399999,18387072.35517,29330,41089.66,9432328.81370,0
1657076400000,229.370,232.390,228.990,231.960,71159.24,1657079999999,16398859.64634,27707,38699.58,8920193.24244,0
1657080000000,231.960,235.520,231.830,233.340,118709.50,1657083599999,27778100.58580,45482,63913.28,14955089.64900,0
1657083600000,233.330,235.090,231.790,233.240,97936.77,1657087199999,22846925.59530,36229,51265.38,11961570.33710,0
1657087200000,233.240,233.960,231.440,233.870,73183.86,1657090799999,17022826.51060,28574,38331.09,8917052.64100,0
1657090800000,233.870,235.000,233.710,234.480,71887.14,1657094399999,16851043.47360,29658,39206.92,9190810.94230,0
1657094400000,234.460,235.900,233.460,235.020,102978.08,1657097999999,24202817.04321,35685,54997.19,12927673.68751,0
1657098000000,235.010,238.990,234.310,236.810,147393.90,1657101599999,34933595.51980,47326,82821.24,19629344.24190,0
1657101600000,236.820,238.290,236.050,237.590,86688.37,1657105199999,20568429.70550,33521,43909.31,10419984.52610,0
1657105200000,237.580,237.740,235.590,236.470,78750.62,1657108799999,18623744.89190,30051,36540.03,8641823.93460,0
1657108800000,236.470,237.970,235.000,237.140,106186.17,1657112399999,25116015.20470,39038,56589.41,13386088.07070,0
1657112400000,237.140,239.000,235.740,237.640,137850.33,1657115999999,32726982.30120,47202,72214.25,17147904.49300,0
1657116000000,237.640,238.640,235.930,237.190,99545.26,1657119599999,23613836.33010,39552,47797.23,11340520.63080,0
1657119600000,237.190,237.280,235.420,236.360,73272.94,1657123199999,17309146.46670,28429,35741.59,8444464.59980,0
1657123200000,236.370,238.200,235.990,237.920,62782.64,1657126799999,14883072.87760,26587,32651.52,7741810.06680,0
1657126800000,237.980,238.500,236.900,236.910,60088.59,1657130399999,14283263.62700,24070,29796.09,7083342.39430,0
1657130400000,236.910,239.630,236.000,238.710,128155.32,1657133999999,30496843.87908,46324,68803.57,16375529.18588,0
1657134000000,238.700,239.370,236.930,237.630,55133.92,1657137599999,13130139.19180,24489,27188.11,6473623.94380,0
1657137600000,237.630,238.640,236.910,238.210,50821.93,1657141199999,12075115.35880,20087,26956.30,6404689.38190,0
1657141200000,238.210,238.490,237.110,237.940,24045.93,1657144799999,5719494.94750,12423,11302.41,2688417.78200,0
1657144800000,237.930,239.870,237.280,238.380,87245.95,1657148399999,20831560.15400,31852,46659.65,11139375.37240,0
1657148400000,238.370,239.980,238.130,238.360,71078.79,1657151999999,16992783.62590,28152,35545.45,8499018.60930,0
1657152000000,238.370,239.160,237.390,238.380,73018.54,1657155599999,17405108.86030,25072,41481.31,9887641.85450,0
1657155600000,238.370,238.630,237.240,237.890,42289.34,1657159199999,10057880.74280,19576,20246.88,4815469.13320,0
1657159200000,237.880,238.270,236.470,236.960,46026.13,1657162799999,10913167.31210,21830,22512.86,5337845.69820,0
1657162800000,236.960,237.160,236.310,236.840,37647.17,1657166399999,8913877.31330,17562,20042.48,4745935.62750,0
1657166400000,236.850,236.920,235.400,236.220,40602.93,1657169999999,9589455.86021,17581,20169.77,4764029.16670,0
1657170000000,236.220,236.990,235.790,236.230,44946.46,1657173599999,10619832.66400,19189,20940.45,4948160.62880,0
1657173600000,236.230,237.100,235.840,236.110,39786.37,1657177199999,9411305.31400,16475,18506.08,4377717.61560,0
1657177200000,236.110,237.280,235.690,237.020,36106.42,1657180799999,8541885.27660,18785,18826.76,4454481.34110,0
1657180800000,237.010,238.440,236.640,238.140,52601.94,1657184399999,12492296.77810,22187,29046.02,6899739.90350,0
1657184400000,238.120,238.470,236.690,237.420,52265.67,1657187999999,12417577.69080,19370,24155.00,5738664.09510,0
1657188000000,237.390,237.730,236.410,236.990,32432.85,1657191599999,7692861.72940,14237,15574.34,3694014.18050,0
1657191600000,236.990,237.530,236.600,237.500,26550.47,1657195199999,6293416.49000,13305,13287.23,3149725.92480,0
1657195200000,237.500,237.990,235.060,235.630,90202.91,1657198799999,21300157.86700,32956,39413.57,9307244.71630,0
1657198800000,235.630,237.660,235.120,237.050,88477.86,1657202399999,20902073.31410,32390,43949.28,10384488.44670,0
1657202400000,237.050,241.500,236.520,240.920,211914.71,1657205999999,50752105.49538,68352,117419.85,28126647.13338,0
1657206000000,240.920,243.000,239.380,240.470,144560.42,1657209599999,34889167.47553,50674,74242.88,17923293.16365,0
1657209600000,240.460,242.990,240.260,242.500,127677.52,1657213199999,30873662.56705,40100,72517.18,17538652.22545,0
1657213200000,242.510,242.610,239.260,239.810,97459.35,1657216799999,23430106.40668,33052,47399.06,11393403.76700,0
1657216800000,239.810,242.450,239.790,242.270,75811.90,1657220399999,18294918.00370,28855,38412.56,9271223.83890,0
1657220400000,242.270,243.710,241.200,243.100,122155.78,1657223999999,29629182.96655,40888,62882.95,15256397.63465,0
1657224000000,243.100,243.340,241.310,241.840,62559.99,1657227599999,15148922.57370,24439,26920.45,6518598.82160,0
1657227600000,241.840,242.550,241.330,242.380,34595.69,1657231199999,8375338.26600,13801,17546.26,4247912.57960,0
1657231200000,242.380,242.560,240.200,240.840,55776.82,1657234799999,13466791.40490,23145,24726.55,5969583.37040,0
1657234800000,240.830,242.250,240.730,241.240,47847.09,1657238399999,11554571.97390,19082,24605.83,5942428.42500,0
1657238400000,241.250,241.850,240.060,241.730,71884.10,1657241999999,17321756.43690,24932,31773.95,7657441.34600,0
1657242000000,241.740,249.000,241.360,243.690,244459.15,1657245599999,59867005.76542,74455,130806.22,32050252.64452,0
1657245600000,243.700,244.070,242.230,243.370,83258.12,1657249199999,20245984.63895,30223,43712.23,10629747.33400,0
1657249200000,243.360,244.850,242.580,244.840,53137.29,1657252799999,12955665.71410,22047,26718.82,6515004.26090,0
1657252800000,244.840,245.120,242.790,242.950,61758.29,1657256399999,15073804.51980,23825,28226.79,6891173.50450,0
1657256400000,242.960,243.570,240.020,241.400,87057.08,1657259999999,21058830.51150,30054,41449.69,10027286.02570,0
1657260000000,241.400,241.980,240.550,241.050,53757.56,1657263599999,12968517.62390,22699,27086.34,6534913.41130,0
1657263600000,241.060,241.470,239.240,241.230,66992.57,1657267199999,16116936.77968,26104,31678.30,7621102.68130,0
1657267200000,241.280,242.280,238.000,238.100,107475.76,1657270799999,25811572.84300,39895,46433.56,11153182.81420,0
1657270800000,238.110,238.300,236.800,237.940,135610.65,1657274399999,32213655.21000,46197,69150.53,16427199.47000,0
1657274400000,237.940,239.840,237.580,238.700,70812.67,1657277999999,16918461.52340,29637,35043.49,8372112.80690,0
1657278000000,238.700,240.220,238.070,239.320,55950.06,1657281599999,13379490.66400,23234,27322.92,6535675.49990,0
1657281600000,239.330,240.950,236.810,237.890,121678.55,1657285199999,29028837.00510,47658,60186.36,14361300.61510,0
1657285200000,237.880,240.000,237.280,237.660,112306.71,1657288799999,26771207.06920,42300,53449.21,12744297.04540,0
1657288800000,237.650,242.750,237.350,241.750,146435.64,1657292399999,35238050.17490,54181,76896.53,18510648.14590,0
1657292400000,241.730,242.820,240.720,242.190,123344.03,1657295999999,29841947.31230,45453,58219.21,14089237.05710,0
1657296000000,242.180,242.690,239.010,239.840,92928.66,1657299599999,22360318.54690,35970,47985.81,11549663.55780,0
1657299600000,239.850,241.200,239.220,240.590,49423.19,1657303199999,11879912.98700,22407,24472.87,5882452.15370,0
1657303200000,240.600,242.340,240.310,241.410,52748.14,1657306799999,12739203.99870,22880,26352.29,6365342.05750,0
1657306800000,241.410,242.730,240.740,241.990,46601.59,1657310399999,11267918.90420,21635,23647.14,5717325.53360,0
1657310400000,241.960,243.600,241.650,242.620,46721.52,1657313999999,11334408.61155,21513,25636.57,6219703.56885,0
1657314000000,242.620,243.420,241.250,241.350,33002.14,1657317599999,8002270.02880,17021,15895.71,3854854.39550,0
1657317600000,241.370,242.600,241.350,241.790,36246.58,1657321199999,8773380.79560,16518,17673.62,4278118.30820,0
1657321200000,241.790,243.660,239.760,240.450,57613.25,1657324799999,13941042.51300,23889,28407.38,6875968.32390,0
1657324800000,240.460,242.700,240.430,241.140,67137.22,1657328399999,16214163.48800,28621,34091.56,8232587.35470,0
1657328400000,241.140,242.770,240.700,241.110,55019.16,1657331999999,13290449.22630,23927,28668.82,6925929.88670,0
1657332000000,241.110,242.720,241.020,242.290,33564.86,1657335599999,8120648.22950,16864,18800.04,4548639.37800,0
1657335600000,242.300,242.430,240.780,242.240,41796.21,1657339199999,10105158.26020,18729,20543.18,4966936.78700,0
1657339200000,242.230,242.510,241.410,242.050,25758.59,1657342799999,6231707.74420,13141,13634.92,3299036.39270,0
1657342800000,242.050,243.750,241.780,242.240,47675.37,1657346399999,11564742.80390,19738,25589.09,6206913.10470,0
1657346400000,242.240,243.320,241.840,243.290,30045.71,1657349999999,7291826.09080,13788,14047.04,3408977.30540,0
1657350000000,243.300,244.980,243.160,244.270,66235.90,1657353599999,16164620.08140,27443,36995.39,9029387.53180,0
1657353600000,244.270,244.820,243.450,244.650,36296.43,1657357199999,8857685.28820,16700,19783.95,4827841.35870,0
1657357200000,244.660,244.730,243.010,243.350,34041.67,1657360799999,8300054.15380,15642,15534.13,3787392.02390,0
1657360800000,243.340,244.470,243.120,244.320,25270.86,1657364399999,6159424.53430,12843,13218.47,3221994.56880,0
1657364400000,244.330,244.640,240.690,241.780,57591.95,1657367999999,13981343.17140,22835,23505.56,5707807.29780,0
1657368000000,241.760,242.490,241.210,242.120,50413.72,1657371599999,12197624.27140,22684,25543.45,6180020.74840,0
1657371600000,242.130,242.670,241.520,242.070,32884.49,1657375199999,7968142.54550,15359,14678.31,3556748.35210,0
1657375200000,242.070,243.380,241.780,242.250,44178.83,1657378799999,10716524.76370,18432,21163.84,5134201.25960,0
1657378800000,242.230,243.060,241.820,242.270,30008.19,1657382399999,7274192.14270,13823,13843.10,3355962.34450,0
1657382400000,242.250,242.990,241.430,242.790,29267.53,1657385999999,7091528.07890,14471,14583.31,3534057.39960,0
1657386000000,242.770,244.480,242.470,244.190,57424.59,1657389599999,13990334.12840,22695,30597.66,7453897.99220,0
1657389600000,244.200,244.920,243.160,243.260,40751.30,1657393199999,9944708.89510,20099,20472.19,4996882.72300,0
1657393200000,243.260,243.590,241.870,242.860,34964.67,1657396799999,8484107.39140,16436,17859.53,4333882.50710,0
1657396800000,242.860,243.350,242.320,243.040,16778.22,1657400399999,4075671.91310,10130,8515.12,2068295.89360,0
1657400400000,243.040,243.810,242.920,243.570,21083.54,1657403999999,5132395.63910,9923,11716.48,2852208.71110,0
1657404000000,243.560,244.190,242.260,242.730,33526.46,1657407599999,8162019.15670,15158,16602.06,4041990.91000,0
1657407600000,242.730,243.380,242.500,243.090,20893.75,1657411199999,5075657.74750,10947,11374.24,2763117.24640,0
1657411200000,243.100,243.290,240.260,240.940,55309.84,1657414799999,13371301.74470,22926,26043.52,6296985.99640,0
1657414800000,240.930,242.200,239.910,241.310,43056.77,1657418399999,10389005.41770,17470,21315.16,5142178.27210,0
1657418400000,241.310,242.460,235.580,236.120,181787.71,1657421999999,43251151.26469,58530,80668.58,19178994.02810,0
1657422000000,236.120,236.710,235.320,235.470,67868.46,1657425599999,16016011.47620,28223,28825.15,6803333.99020,0
1657425600000,235.460,236.940,234.560,236.440,87959.94,1657429199999,20727007.19880,31065,42432.41,9999205.18230,0
1657429200000,236.440,236.990,236.300,236.690,36591.38,1657432799999,8656093.68570,15791,16675.37,3945113.18720,0
1657432800000,236.700,236.920,236.010,236.710,35361.49,1657436399999,8363503.62350,14974,16336.09,3864032.67890,0
1657436400000,236.700,236.980,236.130,236.900,22481.03,1657439999999,5319607.09200,11644,11318.65,2678402.77640,0
1657440000000,236.900,237.400,235.740,236.500,50240.11,1657443599999,11885805.45080,18603,22965.10,5433898.39840,0
1657443600000,236.490,237.390,235.920,236.680,33228.47,1657447199999,7866012.53190,15326,14891.96,3525269.35070,0
1657447200000,236.690,237.270,235.640,236.370,40030.04,1657450799999,9468617.09290,16095,18093.42,4280635.40480,0
1657450800000,236.370,236.650,235.150,236.150,42436.72,1657454399999,10012441.10490,19152,22260.98,5252861.95390,0
1657454400000,236.150,236.810,236.040,236.760,24645.89,1657457999999,5827432.31100,12772,14006.01,3311976.63920,0
1657458000000,236.760,236.810,233.730,234.990,73321.86,1657461599999,17226061.54920,28887,33048.41,7764847.83500,0
1657461600000,234.980,234.980,232.010,232.220,99015.81,1657465199999,23104560.84304,39544,48730.65,11371738.35680,0
1657465200000,232.220,233.310,231.870,233.000,50620.67,1657468799999,11781269.71710,21634,28398.49,6609885.76170,0
1657468800000,233.000,234.200,231.510,233.460,78328.61,1657472399999,18243304.19570,29973,40906.79,9526424.14400,0
1657472400000,233.470,234.120,233.120,233.750,29006.99,1657475999999,6779617.17820,14670,14360.27,3356449.28220,0
1657476000000,233.750,233.890,232.700,233.580,28027.31,1657479599999,6539606.65550,13199,14047.00,3277748.82960,0
1657479600000,233.580,234.410,232.690,234.380,25467.49,1657483199999,5948984.52340,12885,14253.26,3329664.58390,0
1657483200000,234.390,234.800,233.780,234.690,36872.02,1657486799999,8638233.79760,16722,19423.51,4551041.40450,0
1657486800000,234.690,235.650,234.410,234.650,40375.15,1657490399999,9490563.90850,18666,18947.35,4454302.67470,0
1657490400000,234.650,234.750,232.480,234.070,66452.51,1657493999999,15510609.97700,27470,33085.22,7722845.51090,0
1657494000000,234.080,234.840,233.200,234.570,27482.18,1657497599999,6431304.35300,13903,14042.86,3286835.41630,0
1657497600000,234.570,234.880,232.560,234.460,52168.74,1657501199999,12199868.09170,24662,27686.86,6475316.85280,0
1657501200000,234.460,234.740,232.050,232.420,76633.64,1657504799999,17867269.38670,28011,37976.09,8855071.93750,0
1657504800000,232.430,232.770,230.240,230.920,87874.44,1657508399999,20345360.01280,32325,39952.63,9250647.55040,0
1657508400000,230.920,231.860,229.750,231.590,55469.51,1657511999999,12805423.76310,22018,26686.79,6163394.68750,0
1657512000000,231.590,232.070,230.510,231.500,36867.65,1657515599999,8529381.38380,17315,17850.20,4130362.19780,0
1657515600000,231.510,231.880,230.510,230.740,33293.19,1657519199999,7700832.16260,15631,16670.49,3856084.97490,0
1657519200000,230.730,230.930,228.370,228.380,67615.54,1657522799999,15509992.96537,29977,29857.66,6850140.80000,0
1657522800000,228.370,229.870,227.790,229.660,43638.10,1657526399999,9994069.51400,19910,20252.73,4639419.71280,0
1657526400000,229.660,230.500,229.440,230.270,40782.11,1657529999999,9379984.48220,18866,20681.72,4757224.04430,0
1657530000000,230.270,231.670,230.070,231.540,49283.98,1657533599999,11389510.87170,21891,23034.19,5323050.08830,0
1657533600000,231.550,233.370,231.160,232.520,63115.46,1657537199999,14661792.78354,22562,36515.60,8484356.67504,0
1657537200000,232.510,233.150,231.270,231.570,52656.27,1657540799999,12233436.25690,20144,22742.22,5283180.80200,0
1657540800000,231.570,233.130,230.710,232.930,48148.76,1657544399999,11165606.62710,21913,26474.30,6139854.54070,0
1657544400000,232.940,234.020,229.680,230.070,122607.34,1657547999999,28388283.77410,43392,60573.20,14028386.57960,0
1657548000000,230.070,231.570,229.300,230.820,63494.56,1657551599999,14642782.53350,31602,33834.85,7803543.70270,0
1657551600000,230.830,231.680,230.320,231.530,33869.83,1657555199999,7824690.53000,17252,16135.64,3727718.59850,0
1657555200000,231.540,231.990,230.830,231.010,37690.03,1657558799999,8722867.43470,18404,16084.29,3722829.83870,0
1657558800000,231.020,233.290,230.960,232.980,46881.35,1657562399999,10902687.80380,19916,23405.34,5442935.67090,0
1657562400000,232.980,233.700,232.010,232.040,43064.53,1657565999999,10029430.04860,18228,20071.29,4675725.78080,0
1657566000000,232.040,232.330,231.120,231.790,29046.32,1657569599999,6731245.33540,15890,14415.31,3341178.75780,0
1657569600000,231.790,232.290,229.880,230.600,38993.36,1657573199999,9003312.85860,16919,22147.10,5113452.41270,0
1657573200000,230.600,230.740,228.060,228.910,40930.69,1657576799999,9392358.70797,19151,17720.80,4066368.66290,0
1657576800000,228.920,228.950,225.430,225.710,134752.40,1657580399999,30556380.83850,48877,62233.05,14113193.65280,0
1657580400000,225.700,226.430,224.810,225.430,77971.89,1657583999999,17586192.23980,30330,38120.18,8598795.96930,0
1657584000000,225.430,225.630,223.070,224.310,93929.87,1657587599999,21086587.73230,38394,43828.05,9840094.23310,0
1657587600000,224.310,225.090,224.080,224.580,43681.01,1657591199999,9810384.60320,20156,21880.61,4914444.54900,0
1657591200000,224.560,225.790,224.420,225.690,39268.28,1657594799999,8844073.90610,16200,18355.29,4134138.53540,0
1657594800000,225.690,225.740,224.290,224.790,38575.14,1657598399999,8675830.25610,16598,15787.18,3550480.58910,0
1657598400000,224.790,225.670,224.490,225.420,23993.78,1657601999999,5401175.58170,13121,13575.78,3056112.12210,0
1657602000000,225.430,226.200,225.170,225.660,30160.62,1657605599999,6807588.97480,14342,14472.19,3266479.30430,0
1657605600000,225.670,225.740,224.080,224.330,46802.56,1657609199999,10527362.96890,19583,22052.13,4960587.25440,0
1657609200000,224.330,224.490,222.390,223.140,79498.88,1657612799999,17744486.60600,31478,38763.70,8651870.63440,0
1657612800000,223.140,223.550,222.120,223.170,48432.35,1657616399999,10794285.22660,20244,25386.24,5658472.13510,0
1657616400000,223.160,223.470,220.680,221.370,68908.85,1657619999999,15284942.77733,26650,28446.75,6310906.14010,0
1657620000000,221.370,222.900,221.360,221.940,45202.32,1657623599999,10043443.29830,18129,25879.08,5750415.22870,0
1657623600000,221.930,224.250,221.860,223.920,57575.11,1657627199999,12867166.96420,21303,31620.49,7066162.84030,0
1657627200000,223.920,225.600,223.750,225.090,72859.48,1657630799999,16367330.70130,23714,40392.14,9073289.15740,0
1657630800000,225.090,226.990,224.530,224.810,86736.44,1657634399999,19576838.49020,31919,42360.88,9563701.26930,0
1657634400000,224.810,226.660,224.260,226.440,68189.23,1657637999999,15376186.17860,25478,34740.40,7835687.25670,0
1657638000000,226.440,227.450,225.850,226.290,65356.22,1657641599999,14815537.10670,25200,31646.71,7175003.54960,0
1657641600000,226.290,228.170,226.230,227.660,69109.88,1657645199999,15717235.36480,25156,34954.16,7948598.11560,0
1657645200000,227.660,228.000,226.580,226.950,35695.29,1657648799999,8109373.75550,17173,17970.47,4082605.13570,0
1657648800000,226.960,227.190,225.020,225.080,47351.42,1657652399999,10709749.48100,20078,22987.19,5200246.45630,0
1657652400000,225.080,225.240,221.150,222.250,169651.51,1657655999999,37812184.10543,49620,86970.22,19386236.03220,0
1657656000000,222.250,222.870,221.210,222.520,67627.20,1657659599999,15016322.22020,25156,31891.63,7081307.59360,0
1657659600000,222.530,222.940,221.910,221.910,24624.83,1657663199999,5478300.00780,11861,10498.31,2335932.04410,0
1657663200000,221.910,222.830,221.320,222.060,47738.63,1657666799999,10599398.49400,18348,24101.65,5350964.14260,0
1657666800000,222.070,222.620,219.900,220.330,60554.73,1657670399999,13388369.15100,22713,24622.58,5445422.74320,0
1657670400000,220.340,222.400,219.020,222.050,78509.93,1657673999999,17337694.24920,30067,38799.33,8569074.43060,0
1657674000000,222.050,222.900,221.690,222.380,43734.54,1657677599999,9719089.46570,17902,21559.90,4792176.04040,0
1657677600000,222.390,224.000,222.270,223.760,46976.93,1657681199999,10496260.53870,18098,25230.65,5637675.09240,0
1657681200000,223.750,224.600,222.690,222.780,46352.48,1657684799999,10369628.37790,16686,18402.33,4116955.97350,0
1657684800000,222.780,223.650,222.700,223.040,29143.88,1657688399999,6503827.71530,12403,14485.72,3232428.22460,0
1657688400000,223.030,224.400,222.520,223.850,33085.41,1657691999999,7397385.02320,14688,16297.34,3644136.04290,0
1657692000000,223.850,224.600,223.350,224.460,28251.28,1657695599999,6324349.04470,11980,15318.85,3429974.62060,0
1657695600000,224.460,225.970,223.730,225.760,86911.03,1657699199999,19539899.92000,27184,45101.22,10138368.47500,0
1657699200000,225.750,227.200,225.530,227.000,91974.44,1657702799999,20827432.89180,31986,49880.39,11293509.80830,0
1657702800000,227.010,227.450,226.030,226.630,50045.79,1657706399999,11352183.52070,20438,22729.96,5155776.80870,0
1657706400000,226.630,226.830,225.680,225.950,45859.65,1657709999999,10372383.10210,18893,23927.29,5412624.14530,0
1657710000000,225.940,226.640,225.390,226.400,43223.32,1657713599999,9768503.05790,18479,23204.88,5245115.39000,0
1657713600000,226.410,229.340,217.130,218.460,511943.03,1657717199999,113956861.76386,146862,257473.15,57352871.64617,0
1657717200000,218.450,219.650,216.130,219.470,272480.39,1657720799999,59400678.73990,80402,138301.86,30158018.88570,0
1657720800000,219.460,224.880,218.610,224.130,216125.21,1657724399999,47917280.25003,67303,103677.81,22999343.80843,0
1657724400000,224.140,225.330,222.060,222.390,119247.12,1657727999999,26653809.80730,42357,57840.89,12925887.42900,0
1657728000000,222.390,223.910,220.780,223.850,109801.24,1657731599999,24402556.96463,36686,58462.83,12996274.06540,0
1657731600000,223.820,226.450,223.600,225.370,148632.77,1657735199999,33495856.40260,46871,74231.69,16729007.49150,0
1657735200000,225.370,225.650,223.730,225.320,71530.10,1657738799999,16069175.67170,27382,37906.69,8517199.33750,0
1657738800000,225.290,225.630,224.350,224.640,46299.91,1657742399999,10419075.39720,18537,21188.99,4768611.50780,0
1657742400000,224.640,225.220,224.290,224.800,26132.15,1657745999999,5872552.53580,12933,13554.87,3046252.39510,0
1657746000000,224.800,226.290,224.730,226.200,30944.28,1657749599999,6977729.92260,14383,15698.45,3540162.95990,0
1657749600000,226.200,227.350,225.610,226.360,58493.65,1657753199999,13241493.26610,23673,28161.97,6375927.32430,0
1657753200000,226.370,230.900,226.190,230.280,153140.36,1657756799999,35116432.03947,50024,88303.92,20253549.95707,0
1657756800000,230.290,233.630,229.770,232.450,158691.08,1657760399999,36765526.54314,52315,82789.10,19182694.68474,0
1657760400000,232.450,234.490,232.320,233.110,110496.30,1657763999999,25774339.06980,35992,54390.04,12687387.71730,0
1657764000000,233.120,233.240,231.580,231.970,49488.89,1657767599999,11492339.63870,20768,23827.40,5533552.69830,0
1657767600000,231.980,232.920,231.820,232.100,43266.28,1657771199999,10057348.16480,17651,22047.01,5125191.06830,0
1657771200000,232.090,232.930,230.520,230.630,61344.25,1657774799999,14222240.67650,21126,26356.42,6111736.98500,0
1657774800000,230.630,232.190,230.370,230.980,43125.55,1657778399999,9977238.73570,17483,23127.22,5350976.94840,0
1657778400000,230.980,231.110,229.640,230.610,59186.92,1657781999999,13636403.41830,21944,31425.63,7240876.59270,0
1657782000000,230.620,230.940,229.750,230.390,44754.80,1657785599999,10308381.78920,18324,23974.40,5522204.27930,0
1657785600000,230.390,230.840,228.140,228.340,67569.88,1657789199999,15507126.10307,26555,33169.45,7613188.35810,0
1657789200000,228.310,228.970,227.020,228.890,77295.59,1657792799999,17632580.84170,29155,40208.36,9173767.65870,0
1657792800000,228.900,229.890,228.440,229.190,50842.62,1657796399999,11644167.58920,20891,25052.72,5737928.33430,0
1657796400000,229.180,229.540,227.210,228.390,60194.31,1657799999999,13748571.20360,24259,29196.30,6668756.48480,0
1657800000000,228.380,229.610,226.880,229.280,83897.52,1657803599999,19167132.33080,30175,40596.79,9277554.19340,0
1657803600000,229.270,229.600,227.180,228.320,86282.82,1657807199999,19704769.87660,31664,38684.91,8834448.47720,0
1657807200000,228.330,229.940,227.080,229.520,82938.49,1657810799999,18936539.25860,30289,39566.01,9034973.19070,0
1657810800000,229.520,236.820,229.470,236.280,264047.45,1657814399999,61691848.63615,81158,150595.19,35210155.10115,0
1657814400000,236.270,237.260,234.630,235.230,129194.70,1657817999999,30495861.07480,48755,67099.80,15838543.99470,0
1657818000000,235.230,239.830,234.790,239.450,163197.35,1657821599999,38797628.39248,55596,88963.96,21159298.28008,0
1657821600000,239.450,240.000,238.190,238.560,73375.22,1657825199999,17536570.27750,30138,36315.78,8679663.94750,0
1657825200000,238.570,239.940,237.220,237.370,75236.75,1657828799999,17922836.09010,29075,38419.30,9153234.96320,0
1657828800000,237.400,239.070,237.390,238.640,41166.56,1657832399999,9805154.44440,18143,23056.79,5491628.23620,0
1657832400000,238.650,238.760,237.370,237.480,27780.90,1657835999999,6609435.09560,15477,13187.66,3137282.17770,0
1657836000000,237.480,237.940,236.760,237.010,40454.06,1657839599999,9601795.70050,17502,21945.47,5209132.49550,0
1657839600000,237.020,238.640,236.940,238.460,38036.62,1657843199999,9045002.06550,17326,19237.66,4575604.17740,0
1657843200000,238.460,238.630,235.350,235.930,69721.85,1657846799999,16481677.58951,27516,33736.72,7972935.38590,0
1657846800000,235.920,238.780,235.450,238.490,47696.23,1657850399999,11285525.81150,19630,26199.25,6202028.18050,0
1657850400000,238.490,239.710,235.540,235.700,77607.68,1657853999999,18429124.58559,30724,38747.28,9203331.35938,0
1657854000000,235.700,238.010,235.660,237.900,37463.66,1657857599999,8862979.67570,16508,23496.70,5558366.87450,0
1657857600000,237.900,238.420,236.230,236.730,50116.14,1657861199999,11893754.72800,20525,24558.76,5827691.05420,0
1657861200000,236.730,238.100,236.050,238.090,30934.09,1657864799999,7333614.50470,14831,17274.70,4095498.42880,0
1657864800000,238.090,238.230,237.230,237.640,27840.84,1657868399999,6618671.64220,14691,13164.13,3129472.08970,0
1657868400000,237.610,239.470,237.120,238.460,78412.87,1657871999999,18716155.08988,29676,35652.15,8509222.30098,0
1657872000000,238.470,239.130,237.320,237.920,63840.22,1657875599999,15218030.28610,25971,29559.81,7047324.63910,0
1657875600000,237.920,240.690,237.820,238.460,79882.82,1657879199999,19106705.15370,30009,42584.77,10188988.78030,0
1657879200000,238.470,239.120,237.500,237.930,45665.18,1657882799999,10869281.86600,18850,21459.46,5107916.49710,0
1657882800000,237.930,238.560,236.690,236.810,48815.45,1657886399999,11596480.29110,21304,22982.42,5460102.61930,0
1657886400000,236.800,239.220,236.080,238.900,72443.34,1657889999999,17223345.33110,31826,36382.19,8650550.44080,0
1657890000000,238.900,239.270,236.880,237.880,66794.09,1657893599999,15902300.73810,30797,30635.04,7295158.84420,0
1657893600000,237.890,239.750,237.890,238.390,66514.29,1657897199999,15882346.34020,29580,31599.23,7546223.48450,0
1657897200000,238.400,239.600,237.640,237.770,44972.14,1657900799999,10732976.63680,21384,22108.38,5277738.46930,0
1657900800000,237.770,238.440,236.000,237.000,66733.13,1657904399999,15813644.85510,28760,34590.84,8197342.75020,0
1657904400000,237.010,238.680,236.930,237.280,49084.78,1657907999999,11672385.02260,22453,26060.41,6196029.18270,0
1657908000000,237.270,241.990,237.190,241.700,77032.56,1657911599999,18477655.63290,30480,44829.07,10755672.42730,0
1657911600000,241.700,241.880,239.910,241.640,57839.73,1657915199999,13933481.70100,27050,29054.32,6998534.38400,0
1657915200000,241.640,242.600,238.000,238.670,94251.19,1657918799999,22638367.61370,38660,47288.15,11361184.63070,0
1657918800000,238.670,239.680,237.600,239.420,32867.65,1657922399999,7845948.69590,17489,17923.87,4279215.65020,0
1657922400000,239.420,240.220,238.660,239.850,28999.61,1657925999999,6942066.66250,14039,14264.58,3415036.58660,0
1657926000000,239.850,240.230,237.650,238.460,40577.80,1657929599999,9688286.19810,18482,21204.31,5064167.36240,0
1657929600000,238.460,238.940,236.500,236.600,51871.38,1657933199999,12327303.33480,22488,25948.21,6166885.65710,0
1657933200000,236.570,238.000,236.280,237.670,34672.49,1657936799999,8222666.62360,15410,17519.54,4154516.11310,0
1657936800000,237.680,237.790,236.150,237.040,28048.20,1657940399999,6641608.26610,14085,13201.30,3125679.66530,0
1657940400000,237.030,237.380,236.510,237.230,24615.22,1657943999999,5832149.68810,11707,12582.23,2981110.12790,0
1657944000000,237.230,237.420,236.000,237.040,34146.43,1657947599999,8083631.87160,13431,16787.22,3973122.93180,0
1657947600000,237.050,237.310,235.480,235.640,31562.84,1657951199999,7465425.14291,14770,13796.98,3263519.02500,0
1657951200000,235.650,235.680,234.210,235.020,76989.71,1657954799999,18086442.65290,29886,38217.52,8978928.10300,0
1657954800000,235.030,235.860,233.710,234.360,56194.41,1657958399999,13189285.72630,21777,24519.49,5754495.67530,0
1657958400000,234.360,235.970,234.220,235.160,30372.05,1657961999999,7144017.83200,16916,15851.75,3728786.20620,0
1657962000000,235.160,236.000,234.840,235.560,28369.38,1657965599999,6678570.93090,12834,14758.35,3474412.79790,0
1657965600000,235.560,236.450,234.890,235.600,33026.20,1657969199999,7785448.98040,16051,15220.95,3587711.06230,0
1657969200000,235.590,236.160,235.240,235.310,27521.93,1657972799999,6486616.38610,12429,12773.49,3010714.90610,0
1657972800000,235.310,237.640,235.160,236.960,33842.12,1657976399999,8001346.86980,17155,19352.10,4576523.09690,0
1657976400000,236.960,238.380,236.770,237.940,60569.38,1657979999999,14399517.81870,26756,28968.99,6886665.91690,0
1657980000000,237.960,238.330,237.260,238.010,41137.32,1657983599999,9783386.32050,18542,19535.81,4646349.39760,0
1657983600000,237.970,240.000,237.950,239.790,86161.55,1657987199999,20607716.60678,32426,47782.16,11429822.94858,0
1657987200000,239.780,247.360,239.780,247.020,351233.29,1657990799999,85818298.44797,119095,205125.44,50100857.53007,0
1657990800000,247.020,250.780,247.000,247.930,174965.16,1657994399999,43528855.27159,69167,93881.11,23358435.93279,0
1657994400000,247.940,249.560,247.510,248.640,74256.40,1657997999999,18452887.96980,30963,39278.85,9761724.36690,0
1657998000000,248.640,250.390,247.900,248.250,66155.59,1658001599999,16476201.62750,27773,35358.62,8808394.66310,0
1658001600000,248.240,249.790,246.460,249.070,120795.03,1658005199999,29977101.65502,38336,64385.31,15982999.95410,0
1658005200000,249.040,250.280,247.640,249.170,45847.39,1658008799999,11424738.32379,21795,24441.36,6090515.35489,0
1658008800000,249.160,251.570,248.650,250.730,58403.35,1658012399999,14604702.29050,25373,30915.40,7734277.81780,0
1658012400000,250.740,250.870,248.760,249.750,45151.67,1658015999999,11271508.52670,20638,23741.18,5925772.60740,0
1658016000000,249.710,252.880,248.150,248.470,97633.57,1658019599999,24450210.05280,36866,51979.62,13023226.92510,0
1658019600000,248.470,249.040,246.400,247.660,64109.75,1658023199999,15870240.21422,26111,32926.24,8151039.73070,0
1658023200000,247.670,249.360,247.140,248.390,39058.04,1658026799999,9695048.06650,18078,18271.23,4536218.58790,0
1658026800000,248.340,254.800,248.300,253.780,138921.84,1658030399999,35129324.03345,47755,76698.00,19386190.64755,0
1658030400000,253.780,255.600,252.180,252.550,102297.53,1658033999999,25965769.63640,39345,49268.30,12511817.42930,0
1658034000000,252.560,254.050,252.220,252.500,46361.58,1658037599999,11735365.39600,21067,23305.32,5899613.82220,0
1658037600000,252.520,255.640,252.300,255.210,89848.74,1658041199999,22834138.08650,31076,42406.12,10777611.42990,0
1658041200000,255.220,255.500,252.000,252.040,63777.97,1658044799999,16174290.80440,29728,29222.89,7408190.55710,0
1658044800000,252.040,252.960,250.800,252.460,48510.17,1658048399999,12211535.06970,25465,24351.65,6130591.35500,0
1658048400000,252.480,253.270,250.520,251.350,54106.90,1658051999999,13619517.89410,25173,26109.36,6572204.03240,0
1658052000000,251.350,252.460,249.350,252.230,62517.86,1658055599999,15683668.97689,25727,29757.83,7466151.29880,0
1658055600000,252.230,254.610,251.520,254.150,72916.63,1658059199999,18436266.64856,28921,36221.54,9159819.07546,0
1658059200000,254.150,254.640,251.740,252.420,65733.37,1658062799999,16632909.56530,25414,30296.40,7666853.71610,0
1658062800000,252.420,252.550,249.450,249.840,106930.73,1658066399999,26821500.03929,42091,53502.13,13419931.67910,0
1658066400000,249.840,251.990,249.750,250.870,60838.01,1658069999999,15273525.47740,22095,27472.07,6897260.65900,0
1658070000000,250.900,252.340,250.320,251.150,42570.64,1658073599999,10699747.37970,22077,24293.70,6106903.94280,0
1658073600000,251.150,251.860,249.040,250.430,59793.28,1658077199999,14972587.41450,26042,29129.34,7293897.01830,0
1658077200000,250.430,253.570,246.700,247.370,97011.88,1658080799999,24309624.70395,41300,48470.99,12153817.18476,0
1658080800000,247.340,249.890,246.900,248.880,56841.39,1658084399999,14125329.77840,28964,28754.40,7145217.70690,0
1658084400000,248.880,250.360,248.370,249.850,33139.81,1658087999999,8268866.95040,17450,16157.48,4032116.56840,0
1658088000000,249.850,249.920,247.570,248.640,37045.16,1658091599999,9213968.57920,16822,17769.03,4419474.00440,0
1658091600000,248.640,250.750,247.900,250.250,34979.43,1658095199999,8732926.01650,16749,18700.05,4669065.84310,0
1658095200000,250.250,251.180,248.800,250.080,34160.46,1658098799999,8535453.28780,16103,16470.07,4116054.12840,0
1658098800000,250.070,250.200,247.360,247.630,41921.20,1658102399999,10420064.19340,19921,21030.60,5227064.09670,0
1658102400000,247.640,250.190,247.500,249.060,43248.88,1658105999999,10769585.25020,23119,21947.43,5464445.15650,0
1658106000000,249.060,251.500,248.940,251.140,45018.59,1658109599999,11289730.39810,21123,23875.54,5987033.48550,0
1658109600000,251.140,254.890,250.890,254.570,96704.76,1658113199999,24471753.17586,39263,49544.47,12536384.52286,0
1658113200000,254.590,255.320,252.830,253.970,72593.29,1658116799999,18461851.02070,32071,37180.21,9457776.71580,0
1658116800000,253.970,254.300,252.610,253.920,40317.96,1658120399999,10225113.11190,20575,20203.52,5124504.41170,0
1658120400000,253.940,259.000,253.850,258.010,154484.71,1658123999999,39702424.88143,61825,84901.40,21816911.68173,0
1658124000000,257.990,261.970,256.860,260.870,159600.89,1658127599999,41430104.23230,59201,92882.85,24127093.10060,0
1658127600000,260.830,262.470,259.600,261.380,82460.81,1658131199999,21539904.29380,37677,42347.63,11063812.43740,0
1658131200000,261.390,262.770,259.160,260.270,130988.41,1658134799999,34175254.51410,45872,60808.15,15868471.63480,0
1658134800000,260.270,261.390,260.000,260.890,50810.43,1658138399999,13244320.43530,24480,25336.10,6604854.82420,0
1658138400000,260.900,262.440,260.160,261.390,74008.78,1658141999999,19330501.55730,31307,33994.17,8878711.12370,0
1658142000000,261.390,263.670,260.030,261.110,108772.26,1658145599999,28452131.81080,45001,57223.69,14970061.71290,0
1658145600000,261.120,261.670,258.250,261.400,108211.84,1658149199999,28142449.93680,43197,59422.17,15455427.18490,0
1658149200000,261.390,262.320,260.280,260.760,63840.01,1658152799999,16681991.23840,31345,30255.03,7906471.18910,0
1658152800000,260.760,261.560,259.340,260.810,58627.54,1658156399999,15256106.49000,29899,30909.28,8043495.94010,0
1658156400000,260.830,264.760,260.100,263.940,91801.05,1658159999999,24086700.41237,38713,50431.73,13235867.07157,0
1658160000000,263.930,264.210,260.250,260.810,109003.30,1658163599999,28566663.22330,43527,51781.04,13569100.28520,0
1658163600000,260.820,261.070,257.510,257.680,76308.86,1658167199999,19789585.48950,33930,39610.61,10273204.22770,0
1658167200000,257.690,258.470,256.500,256.720,65440.47,1658170799999,16858471.69463,27836,30703.63,7911691.94270,0
1658170800000,256.710,257.180,254.680,256.750,100637.30,1658174399999,25763887.12560,39288,49142.88,12583222.58570,0
1658174400000,256.750,257.580,255.890,256.370,47975.47,1658177999999,12313364.03130,23494,21887.73,5617293.95720,0
1658178000000,256.370,258.340,256.020,257.380,30005.91,1658181599999,7726509.38600,17636,12423.83,3199307.76960,0
1658181600000,257.380,259.700,256.850,259.560,47417.32,1658185199999,12242993.39000,23093,21630.89,5586010.96280,0
1658185200000,259.570,265.630,259.180,263.960,135933.65,1658188799999,35746860.90507,55542,66320.87,17445438.01297,0
1658188800000,263.960,267.670,260.700,261.940,235315.74,1658192399999,62034361.06691,83092,114383.87,30153982.51004,0
1658192400000,261.940,262.680,258.880,259.080,86226.41,1658195999999,22476354.63290,37339,42883.31,11177569.86750,0
1658196000000,259.070,260.210,257.870,259.700,74228.57,1658199599999,19224397.21420,31106,36003.36,9324604.80790,0
1658199600000,259.690,261.580,257.780,258.210,72501.58,1658203199999,18846756.34220,28530,32052.37,8330691.55770,0
1658203200000,258.220,259.630,255.650,259.500,74066.51,1658206799999,19085774.19473,30957,34024.41,8768036.90630,0
1658206800000,259.500,260.880,258.560,259.950,48510.42,1658210399999,12617173.51120,21793,21928.52,5703966.31250,0
1658210400000,259.860,261.200,256.680,257.880,87273.10,1658213999999,22593318.90233,33935,43611.69,11289749.08730,0
1658214000000,257.880,259.350,257.320,258.020,52823.67,1658217599999,13645873.27410,24471,28870.01,7459115.84390,0
1658217600000,258.010,260.380,257.090,260.340,41534.94,1658221199999,10756041.67180,23028,22639.33,5864562.24830,0
1658221200000,260.330,260.740,259.130,260.120,38380.95,1658224799999,9982073.37600,19745,16696.52,4342521.25150,0
1658224800000,260.120,262.370,259.300,261.600,50514.68,1658228399999,13186278.26210,25536,25512.68,6660345.52100,0
1658228400000,261.590,262.650,260.220,260.620,61079.60,1658231999999,15977554.51680,27329,29790.56,7794102.07300,0
1658232000000,260.610,263.280,260.160,263.240,68730.56,1658235599999,17981689.44150,30077,37451.10,9801549.26780,0
1658235600000,263.250,265.370,261.500,263.640,129830.90,1658239199999,34191544.93007,53995,66268.12,17458073.17917,0
1658239200000,263.650,264.500,261.740,263.980,66110.84,1658242799999,17402535.74320,33448,33760.78,8887923.56450,0
1658242800000,263.980,264.810,260.370,263.780,178874.43,1658246399999,46987712.39337,63366,93932.26,24677278.50617,0
1658246400000,263.780,267.940,263.470,266.770,157755.33,1658249999999,41921388.01304,63276,82530.46,21931972.02104,0
1658250000000,266.790,274.420,265.990,272.790,175635.77,1658253599999,47503068.93591,70159,98646.27,26681043.60111,0
1658253600000,272.790,274.460,271.760,272.970,110839.14,1658257199999,30279502.82810,45918,54176.15,14800975.36780,0
1658257200000,272.970,274.770,270.890,271.110,90936.25,1658260799999,24833480.25129,39769,47249.22,12904283.63048,0
1658260800000,271.100,271.230,269.700,270.870,69382.91,1658264399999,18780007.31500,32033,37672.21,10197937.18180,0
1658264400000,270.890,272.580,270.580,271.290,41362.81,1658267999999,11234526.18320,23070,21646.49,5879463.08570,0
1658268000000,271.290,271.390,269.100,270.120,42334.04,1658271599999,11442475.55930,19431,16740.29,4524319.34160,0
1658271600000,270.110,271.500,267.600,268.540,67701.55,1658275199999,18234848.38274,34243,34767.24,9365870.34600,0
1658275200000,268.550,269.040,265.600,267.590,91661.00,1658278799999,24488503.69720,40798,46112.90,12321365.99030,0
1658278800000,267.560,267.990,266.580,267.070,57679.52,1658282399999,15413898.65930,26655,25046.24,6693213.55790,0
1658282400000,267.050,267.960,266.620,267.080,38721.74,1658285999999,10346376.14190,21193,20498.41,5477895.85830,0
1658286000000,267.080,268.690,265.930,267.940,53656.40,1658289599999,14344356.08690,26478,25945.15,6936810.73630,0
1658289600000,267.910,268.740,266.870,268.340,42218.54,1658293199999,11303653.33820,22780,20085.33,5378779.65260,0
1658293200000,268.330,269.890,267.460,269.680,47589.95,1658296799999,12791405.01840,22904,23643.09,6356827.66050,0
1658296800000,269.670,271.100,269.340,270.720,59036.05,1658300399999,15951990.88400,30095,25769.66,6964292.69670,0
1658300400000,270.710,270.920,266.840,266.860,76098.27,1658303999999,20468377.88710,34031,34521.49,9284843.68400,0
1658304000000,266.860,268.390,263.800,264.310,82355.97,1658307599999,21941752.91157,38314,38107.11,10157465.96240,0
1658307600000,264.300,267.390,263.510,267.240,54938.36,1658311199999,14601849.05320,28134,27833.99,7395376.33550,0
1658311200000,267.200,270.390,266.680,268.870,95666.70,1658314799999,25697196.78394,39115,45951.40,12345872.02554,0
1658314800000,268.870,270.060,267.210,269.000,61826.01,1658318399999,16602687.09350,27850,27408.58,7360255.51370,0
1658318400000,269.000,270.000,266.420,268.700,79966.21,1658321999999,21466206.19580,38114,37814.81,10153044.13050,0
1658322000000,268.710,271.530,267.910,268.000,109542.37,1658325599999,29550470.14331,45266,51077.31,13781772.66941,0
1658325600000,267.980,271.500,267.240,271.490,64040.31,1658329199999,17272763.17145,35069,31042.29,8375170.56571,0
1658329200000,271.490,271.880,269.260,269.730,69781.33,1658332799999,18872888.67920,31532,32704.87,8846389.03280,0
1658332800000,269.730,270.720,264.630,265.910,126024.21,1658336399999,33682043.96234,52536,56687.37,15149148.14770,0
1658336400000,265.910,266.600,263.740,264.060,83406.42,1658339999999,22117668.81457,36906,41726.14,11066644.84680,0
1658340000000,264.070,267.130,264.050,265.660,54422.49,1658343599999,14471477.72200,26701,26965.80,7168922.25160,0
1658343600000,265.650,267.090,262.410,263.620,52341.97,1658347199999,13852138.02280,26688,23545.23,6234474.36510,0
1658347200000,263.670,264.910,256.740,259.450,237062.60,1658350799999,61487171.41343,79649,120875.76,31348653.45100,0
1658350800000,259.450,263.750,259.040,262.430,69112.48,1658354399999,18045606.38970,32313,31066.33,8113747.48800,0
1658354400000,262.430,262.540,257.730,257.800,50599.14,1658357999999,13171654.65980,24069,22941.61,5972788.64230,0
1658358000000,257.810,259.480,256.280,258.110,79876.30,1658361599999,20599599.19053,31840,42213.34,10885715.78050,0
1658361600000,258.110,259.980,256.830,258.310,64343.14,1658365199999,16611991.76920,29593,30859.43,7967043.19590,0
1658365200000,258.320,259.620,256.340,256.910,63314.33,1658368799999,16338777.35770,26346,27628.24,7128859.46500,0
1658368800000,256.910,258.050,252.070,252.170,106122.95,1658372399999,27038196.51866,45266,53251.13,13564164.29710,0
1658372400000,252.160,254.180,251.050,252.740,81520.78,1658375999999,20593721.05790,36720,42396.49,10710344.33770,0
1658376000000,252.730,254.470,250.490,254.000,85032.69,1658379599999,21476717.84900,36207,44686.28,11290534.14560,0
1658379600000,254.000,255.300,253.600,254.640,45186.14,1658383199999,11494485.17690,21615,20985.29,5339867.42470,0
1658383200000,254.660,254.900,252.800,253.520,48635.36,1658386799999,12348080.65970,21750,22737.18,5774038.05230,0
1658386800000,253.510,256.540,253.350,255.530,49643.60,1658390399999,12684001.42840,25883,25524.56,6522918.26280,0
1658390400000,255.530,256.230,254.460,256.080,41364.49,1658393999999,10561847.71510,21198,19937.01,5091592.29950,0
1658394000000,256.070,257.450,255.880,257.110,47579.80,1658397599999,12218126.80493,24277,25562.17,6564763.60433,0
1658397600000,257.110,257.390,255.650,255.700,37341.35,1658401199999,9579749.10470,19463,17791.81,4564960.95850,0
1658401200000,255.700,256.400,254.200,256.130,67407.93,1658404799999,17222082.68860,31003,34574.14,8834311.21960,0
1658404800000,256.140,261.160,255.840,259.570,110190.02,1658408399999,28542510.64080,44858,60533.10,15677914.51440,0
1658408400000,259.520,260.050,257.550,259.520,77997.85,1658411999999,20190259.31230,36103,38981.04,10091668.93510,0
1658412000000,259.510,260.180,256.110,257.530,77621.20,1658415599999,20000250.38773,36011,39485.26,10173402.31100,0
1658415600000,257.530,258.920,257.360,258.790,44618.32,1658419199999,11515761.03980,22623,25180.73,6499199.42040,0
1658419200000,258.790,263.820,258.690,263.070,100545.44,1658422799999,26326660.91270,47066,52429.54,13725061.63340,0
1658422800000,263.070,264.000,260.360,260.950,61429.94,1658426399999,16101198.88340,28697,31176.52,8171512.93620,0
1658426400000,260.950,262.160,260.640,261.700,34045.34,1658429999999,8902227.42250,17875,19247.69,5033202.36990,0
1658430000000,261.740,264.400,261.610,264.380,50038.83,1658433599999,13168791.18467,26020,27397.41,7210090.79387,0
1658433600000,264.320,265.880,264.020,264.380,76390.83,1658437199999,20232499.23970,32876,38746.47,10263334.76620,0
1658437200000,264.380,265.350,264.260,265.010,19686.29,1658440799999,5213310.85550,13265,10091.62,2672423.55790,0
1658440800000,265.020,265.170,263.180,264.420,44391.09,1658444399999,11711669.12950,22566,22864.10,6032656.62570,0
1658444400000,264.420,265.850,264.210,265.490,34360.66,1658447999999,9110081.97480,19074,16238.67,4305948.01260,0
1658448000000,265.450,267.500,264.530,266.400,49580.39,1658451599999,13199562.29300,29156,23615.51,6287539.31870,0
1658451600000,266.400,266.660,264.820,265.210,31932.47,1658455199999,8479170.60500,19933,15902.21,4222322.30290,0
1658455200000,265.200,265.850,264.010,264.100,35024.28,1658458799999,9273817.65340,20185,18264.53,4835557.20480,0
1658458800000,264.100,264.480,262.820,263.920,42211.30,1658462399999,11133070.20780,22427,19191.20,5061969.69510,0
1658462400000,263.940,264.880,262.830,264.620,24454.16,1658465999999,6460337.81540,16268,12793.94,3380718.22930,0
1658466000000,264.630,266.810,263.610,266.780,39889.76,1658469599999,10574945.70300,22434,18393.77,4877954.88230,0
1658469600000,266.780,268.000,266.450,267.590,48267.37,1658473199999,12899153.86274,26628,22328.72,5968490.21044,0
1658473200000,267.590,268.880,265.860,267.180,76725.18,1658476799999,20514854.06510,34308,38722.50,10357406.02000,0
1658476800000,267.170,269.460,266.450,268.950,71820.80,1658480399999,19242199.09160,32805,38016.62,10188468.73820,0
1658480400000,268.980,271.360,268.900,269.530,107207.06,1658483999999,28978235.22381,46197,55621.63,15035303.94661,0
1658484000000,269.540,270.550,268.320,268.320,41205.36,1658487599999,11109586.50320,21552,19379.51,5225936.78290,0
1658487600000,268.320,269.540,268.270,269.430,41978.25,1658491199999,11285553.14460,20874,24956.26,6708782.80930,0
1658491200000,269.430,269.910,268.480,268.680,37345.78,1658494799999,10059990.48790,21474,16517.69,4449736.78820,0
1658494800000,268.700,269.860,267.240,267.540,76148.62,1658498399999,20434157.11514,35121,36004.99,9663467.15750,0
1658498400000,267.540,270.540,266.830,270.080,84611.53,1658501999999,22724293.32820,39578,44363.17,11918282.08860,0
1658502000000,270.070,270.640,264.900,265.810,104476.05,1658505599999,27906997.06060,47441,53115.22,14187018.87750,0
1658505600000,265.810,267.090,265.040,266.560,63988.81,1658509199999,17022243.23430,31081,31095.39,8273422.91700,0
1658509200000,266.550,267.790,264.660,265.780,65957.04,1658512799999,17545713.67190,31459,34391.63,9150536.30790,0
1658512800000,265.770,266.740,264.880,266.340,40728.78,1658516399999,10830517.16250,21679,16800.57,4467875.05170,0
1658516400000,266.340,266.990,261.070,261.630,90212.82,1658519999999,23785762.96987,43190,41794.69,11017502.61800,0
1658520000000,261.600,262.870,261.220,262.690,63226.96,1658523599999,16561401.76380,28413,35430.54,9280280.92100,0
1658523600000,262.690,264.310,262.390,263.680,28346.94,1658527199999,7468462.03800,16712,13419.64,3536182.06750,0
1658527200000,263.680,264.280,262.470,263.940,31050.19,1658530799999,8181061.86540,18700,14184.82,3738192.62180,0
1658530800000,263.940,264.100,261.540,262.280,29085.73,1658534399999,7637243.47000,18342,13449.63,3530455.61040,0
1658534400000,262.280,264.740,261.000,264.580,62184.66,1658537999999,16333922.34190,28471,36211.06,9508557.10200,0
1658538000000,264.590,268.410,264.500,266.670,65819.81,1658541599999,17555570.91724,31151,32308.75,8613941.23264,0
1658541600000,266.660,268.020,265.650,266.060,33584.56,1658545199999,8967473.28480,21611,15978.33,4267280.48400,0
1658545200000,266.060,267.370,265.650,266.040,27269.05,1658548799999,7265034.48620,17616,13542.68,3608271.24920,0
1658548800000,266.030,268.230,265.540,266.970,39432.16,1658552399999,10526375.68740,20867,19315.49,5157149.59540,0
1658552400000,266.980,268.110,266.180,266.530,27564.46,1658555999999,7364161.91770,17697,13710.67,3662847.47380,0
1658556000000,266.530,267.760,265.890,266.770,23811.88,1658559599999,6349360.84510,16824,12716.89,3390766.40020,0
1658559600000,266.780,267.560,265.650,267.280,39755.12,1658563199999,10606403.38450,24342,19169.67,5114447.06780,0
1658563200000,267.280,272.710,267.280,268.280,162911.15,1658566799999,44011657.84101,64242,86166.07,23285917.39581,0
1658566800000,268.290,269.390,267.260,267.670,72155.56,1658570399999,19364741.06184,35236,35215.26,9452679.24110,0
1658570400000,267.670,268.320,263.660,265.000,88887.55,1658573999999,23620373.01727,40272,40481.40,10760232.13510,0
1658574000000,264.940,265.380,255.500,255.730,198165.84,1658577599999,51605645.72703,77600,86494.47,22546806.93520,0
1658577600000,255.730,256.800,254.460,255.660,148305.92,1658581199999,37901791.00980,61335,74438.56,19024557.87260,0
1658581200000,255.660,257.380,255.340,257.220,62917.68,1658584799999,16135010.88570,29477,26887.85,6896249.08980,0
1658584800000,257.220,257.230,253.770,255.210,63929.88,1658588399999,16341225.67600,30068,28095.73,7181382.45150,0
1658588400000,255.200,256.800,254.880,256.600,58414.70,1658591999999,14951726.71560,26880,29395.62,7524867.58840,0
1658592000000,256.590,257.690,255.720,255.970,48363.97,1658595599999,12415654.02670,24862,22055.04,5662676.79310,0
1658595600000,255.970,256.830,252.580,253.580,94774.27,1658599199999,24086991.74186,42122,43071.45,10946660.13120,0
1658599200000,253.600,254.920,252.510,253.160,66097.06,1658602799999,16788889.41640,28849,31828.22,8084679.66490,0
1658602800000,253.160,255.880,252.560,255.450,61354.23,1658606399999,15594690.78250,27300,29953.03,7611217.74900,0
1658606400000,255.460,256.290,254.880,256.210,35152.53,1658609999999,8985131.82130,17572,15379.22,3931800.15980,0
1658610000000,256.220,256.380,254.870,255.370,23295.68,1658613599999,5955681.50580,12637,8834.17,2258437.37840,0
1658613600000,255.380,260.270,255.220,258.990,89300.09,1658617199999,23087607.39813,35850,48464.28,12534385.12743,0
1658617200000,258.980,260.160,258.720,258.900,45347.80,1658620799999,11759360.51130,20934,22052.18,5719364.99080,0
1658620800000,258.910,261.280,258.770,259.510,51939.22,1658624399999,13519812.57320,24932,24450.11,6364944.83850,0
1658624400000,259.510,259.930,257.080,257.920,62573.90,1658627999999,16159783.90330,24790,25237.45,6516775.76560,0
1658628000000,257.930,259.380,257.590,258.770,33352.34,1658631599999,8617181.96460,15421,19291.93,4984436.43740,0
1658631600000,258.750,259.030,257.500,257.970,29007.60,1658635199999,7490624.83180,13607,14821.29,3827586.83420,0
1658635200000,257.960,260.190,257.560,259.900,32370.66,1658638799999,8383112.43050,15311,17951.50,4649881.21680,0
1658638800000,259.900,263.800,259.890,263.040,84753.84,1658642399999,22236606.46800,33769,47762.29,12530941.82710,0
1658642400000,263.040,263.940,262.700,262.890,32817.72,1658645999999,8639411.23670,19060,16419.02,4322406.81720,0
1658646000000,262.880,263.660,262.330,262.440,31289.02,1658649599999,8226441.96240,16658,17078.64,4491097.35610,0
1658649600000,262.440,263.480,261.870,263.330,40240.90,1658653199999,10567643.43530,17995,24240.17,6366536.97160,0
1658653200000,263.340,264.630,263.320,263.550,34522.04,1658656799999,9109311.09617,18475,18182.90,4797750.58217,0
1658656800000,263.550,264.280,262.340,262.860,45218.74,1658660399999,11897862.19990,19852,21634.60,5693257.87780,0
1658660400000,262.870,265.550,262.710,263.570,53957.88,1658663999999,14265529.12760,25747,29163.68,7710781.90210,0
1658664000000,263.610,264.040,260.540,261.060,52306.63,1658667599999,13716505.07640,24444,23993.52,6290752.12020,0
1658667600000,261.050,262.700,260.700,262.610,36780.96,1658671199999,9634351.10100,18424,19710.60,5163368.95610,0
1658671200000,262.610,265.330,261.950,265.070,62608.67,1658674799999,16530491.85007,27953,31063.80,8201833.56897,0
1658674800000,265.100,265.490,263.800,264.710,33062.61,1658678399999,8751256.44650,18292,14804.85,3918862.36380,0
1658678400000,264.720,265.030,262.150,262.720,42799.59,1658681999999,11265425.72020,20965,19139.36,5037139.79640,0
1658682000000,262.730,264.240,262.470,263.400,32875.47,1658685599999,8659557.12380,16005,17936.86,4723992.00250,0
1658685600000,263.400,263.450,261.890,262.560,20713.14,1658689199999,5440375.86210,12801,9904.90,2601416.11910,0
1658689200000,262.560,263.190,261.670,261.930,26361.92,1658692799999,6918700.65920,13062,13577.64,3563753.30550,0
1658692800000,261.900,263.620,261.610,262.520,19071.89,1658696399999,5006988.20430,11529,10061.01,2641386.41580,0
1658696400000,262.530,264.490,262.280,264.350,30127.94,1658699999999,7941801.23280,14155,13792.33,3635433.74070,0
1658700000000,264.360,266.220,260.920,261.550,99764.66,1658703599999,26289646.63270,38675,49262.29,12985204.10890,0
1658703600000,261.600,263.680,260.070,261.190,64715.43,1658707199999,16945547.97450,27751,30969.35,8107920.21980,0
1658707200000,261.200,262.590,256.840,257.160,97655.86,1658710799999,25303361.04003,41354,48863.81,12658252.85470,0
1658710800000,257.170,257.170,255.420,256.110,69257.76,1658714399999,17754804.06630,30393,34917.71,8952374.77320,0
1658714400000,256.120,256.200,254.540,255.190,86058.13,1658717999999,21968076.80790,32056,43096.36,11000149.60470,0
1658718000000,255.190,255.790,254.000,255.070,56671.32,1658721599999,14439978.32150,23774,28576.33,7282249.00440,0
1658721600000,255.070,255.430,253.520,255.290,62227.34,1658725199999,15835665.59026,23953,27579.22,7017695.77160,0
1658725200000,255.280,255.700,254.530,255.590,36908.80,1658728799999,9421242.54940,18655,15149.25,3867063.12260,0
1658728800000,255.590,255.810,252.730,253.740,74625.63,1658732399999,18956962.80280,25376,33308.55,8458782.27940,0
1658732400000,253.740,255.350,253.450,254.950,45506.96,1658735999999,11588683.07470,20738,22496.98,5728841.30240,0
1658736000000,254.940,257.080,254.290,256.520,52923.29,1658739599999,13537158.69793,24492,27806.10,7113637.17933,0
1658739600000,256.520,256.990,256.020,256.330,32040.79,1658743199999,8216886.07460,15568,15361.28,3939598.80100,0
1658743200000,256.330,257.130,256.000,256.890,28066.12,1658746799999,7202354.39080,14011,12952.94,3324676.14870,0
1658746800000,256.880,257.510,255.500,255.640,40620.78,1658750399999,10409054.03630,17961,17977.08,4608270.01800,0
1658750400000,255.640,256.180,254.320,255.940,44919.09,1658753999999,11465443.05040,20915,26209.08,6690569.45910,0
1658754000000,255.940,256.380,253.770,255.230,67512.78,1658757599999,17227090.52480,28989,32812.18,8373265.80190,0
1658757600000,255.240,255.780,253.180,255.630,72263.64,1658761199999,18392328.91186,27895,37900.21,9648040.35180,0
1658761200000,255.640,256.390,254.320,256.060,41230.42,1658764799999,10532019.96820,19630,21857.93,5583618.99410,0
1658764800000,256.050,257.210,254.920,256.130,45641.55,1658768399999,11695809.96593,20957,23247.03,5957528.82563,0
1658768400000,256.130,256.970,254.440,254.690,30801.59,1658771999999,7875505.57510,15702,14873.79,3803111.45370,0
1658772000000,254.690,256.050,254.400,254.830,25468.69,1658775599999,6497971.35850,13932,12637.58,3224057.27260,0
1658775600000,254.870,255.030,249.240,252.500,158376.11,1658779199999,39829513.21685,56991,71554.51,17989218.47710,0
1658779200000,252.510,254.970,252.310,253.950,97270.78,1658782799999,24695429.42556,37357,43097.50,10941837.40966,0
1658782800000,253.960,254.470,253.050,253.270,27775.92,1658786399999,7049662.51680,14739,14287.77,3627144.72520,0
1658786400000,253.260,253.380,249.380,250.340,95720.88,1658789999999,23998863.65829,36637,47055.56,11793381.63430,0
1658790000000,250.340,250.600,244.010,244.500,137537.82,1658793599999,34036214.48892,50837,60908.28,15076831.69890,0
1658793600000,244.510,245.010,241.710,241.920,162895.71,1658797199999,39659628.52185,59331,79515.37,19361741.88310,0
1658797200000,241.910,243.100,241.700,242.320,62486.80,1658800799999,15147734.32500,24591,31600.34,7660751.70510,0
1658800800000,242.310,243.840,242.100,243.100,46918.00,1658804399999,11408550.86790,20591,21034.44,5115158.03840,0
1658804400000,243.090,244.180,240.360,243.930,93150.10,1658807999999,22605026.98160,33178,42484.24,10312355.72540,0
1658808000000,243.930,245.000,243.440,243.970,43101.11,1658811599999,10520243.62970,18724,19725.46,4816166.96670,0
1658811600000,243.960,244.260,242.830,243.790,31344.44,1658815199999,7633125.02540,15488,12592.47,3066771.18540,0
1658815200000,243.780,243.890,242.340,242.400,36331.80,1658818799999,8826212.68130,15327,17041.38,4139541.28080,0
1658818800000,242.390,243.630,242.300,242.580,30710.02,1658822399999,7461906.68570,16327,14247.97,3462286.40750,0
1658822400000,242.580,243.440,242.040,242.860,34257.96,1658825999999,8315847.75030,20329,15881.20,3855259.95800,0
1658826000000,242.860,244.100,242.740,243.810,21944.55,1658829599999,5343463.99320,11814,10977.56,2673402.58040,0
1658829600000,243.810,244.130,242.470,242.710,25718.03,1658833199999,6253773.23590,13542,11845.00,2880730.72330,0
1658833200000,242.700,243.770,241.380,243.090,48805.06,1658836799999,11851397.81610,17926,20249.77,4916732.92930,0
1658836800000,243.150,244.320,241.520,242.260,72275.23,1658840399999,17543667.14090,30443,38465.05,9336576.36800,0
1658840400000,242.270,243.000,240.690,242.580,74656.81,1658843999999,18064836.33630,31667,36489.19,8830251.22900,0
1658844000000,242.590,243.690,241.460,242.900,54285.13,1658847599999,13167930.01990,23839,27107.65,6576631.92080,0
1658847600000,242.880,243.000,239.400,239.890,80420.61,1658851199999,19371776.39698,31423,37428.93,9018548.49590,0
1658851200000,239.870,242.000,239.760,241.940,47010.31,1658854799999,11320370.53080,21416,23149.25,5574368.88540,0
1658854800000,241.930,243.600,241.680,242.530,61215.59,1658858399999,14858614.09775,25099,28647.83,6953431.72375,0
1658858400000,242.540,243.590,241.870,242.860,37574.55,1658861999999,9119865.33150,17384,19189.56,4656935.74680,0
1658862000000,242.870,243.220,241.390,242.800,36187.78,1658865599999,8770523.89720,18596,19032.05,4612844.33910,0
1658865600000,242.840,244.980,241.780,244.820,67257.54,1658869199999,16386782.75410,25953,33892.84,8258506.83690,0
1658869200000,244.820,246.330,243.340,244.120,52252.16,1658872799999,12798698.12190,23688,25279.00,6192682.93140,0
1658872800000,244.120,247.300,244.010,246.870,60287.74,1658876399999,14839242.54712,25651,31845.43,7839292.14292,0
1658876400000,246.880,249.560,246.360,249.310,70984.60,1658879999999,17603739.45110,27541,43566.58,10807725.64490,0
1658880000000,249.290,249.650,247.390,249.410,59567.79,1658883599999,14812296.44130,25525,32068.83,7974352.90830,0
1658883600000,249.400,252.130,249.360,250.670,81499.52,1658887199999,20462041.78869,32927,44013.85,11048611.30019,0
1658887200000,250.660,252.800,250.660,252.570,54954.15,1658890799999,13817579.63370,24641,32033.81,8055319.19730,0
1658890800000,252.570,252.980,251.010,251.300,64909.00,1658894399999,16350821.94720,26509,33911.44,8542841.69140,0
1658894400000,251.300,252.890,251.260,252.180,52295.37,1658897999999,13187103.43870,21481,29479.93,7432406.29420,0
1658898000000,252.200,254.810,252.050,254.090,75147.37,1658901599999,19056318.56946,32804,42636.20,10811996.87386,0
1658901600000,254.090,254.300,252.430,253.470,47571.55,1658905199999,12052002.15870,22908,22566.48,5716948.73560,0
1658905200000,253.470,254.870,252.240,252.380,67391.44,1658908799999,17107072.93450,26611,30058.41,7632063.21890,0
1658908800000,252.390,253.200,251.710,251.910,55490.76,1658912399999,14004460.21060,24875,28826.05,7275549.98240,0
1658912400000,251.900,252.660,251.610,252.230,39494.44,1658915999999,9956634.95830,17989,22840.38,5758200.83600,0
1658916000000,252.220,253.400,251.920,252.480,35208.02,1658919599999,8895996.20620,18115,18469.94,4667226.56540,0
1658919600000,252.490,253.990,251.200,252.370,51507.88,1658923199999,13013793.25450,21819,24764.26,6259618.26410,0
1658923200000,252.370,256.880,251.740,256.560,136192.32,1658926799999,34737213.33910,52304,75467.64,19249446.28990,0
1658926800000,256.560,259.860,255.070,258.910,124354.80,1658930399999,31983646.71893,49531,71269.54,18339471.50983,0
1658930400000,258.910,259.100,256.800,257.510,67400.69,1658933999999,17380346.79370,28928,29915.25,7712476.25360,0
1658934000000,257.510,259.580,256.670,258.410,82700.16,1658937599999,21342932.42270,30788,47214.84,12191299.87190,0
1658937600000,258.420,259.670,254.530,255.230,105975.49,1658941199999,27299084.29520,42544,51759.74,13336953.04330,0
1658941200000,255.220,258.180,254.740,257.530,77862.65,1658944799999,19991548.77150,35816,40463.99,10388976.39470,0
1658944800000,257.530,268.640,257.430,266.830,387131.14,1658948399999,102259893.79888,143822,200758.14,53042471.34378,0
1658948400000,266.860,269.400,266.700,268.490,179844.32,1658951999999,48166226.77730,66630,95219.62,25504545.32740,0
1658952000000,268.480,269.580,268.060,268.270,73697.97,1658955599999,19806650.74970,36684,39661.72,10659926.57230,0
1658955600000,268.260,269.640,267.500,269.150,49075.10,1658959199999,13172609.74150,23885,24086.49,6466143.54980,0
1658959200000,269.150,270.590,268.840,269.250,75585.11,1658962799999,20387048.75780,35208,39163.07,10564459.98300,0
1658962800000,269.240,272.100,268.350,271.540,71647.54,1658966399999,19344182.58611,31798,39795.04,10749560.08271,0
1658966400000,271.540,272.020,268.630,268.690,71879.70,1658969999999,19417823.55770,33485,33246.07,8984214.30740,0
1658970000000,268.690,269.010,267.050,267.660,60902.66,1658973599999,16304496.48764,29787,30118.76,8063704.34650,0
1658973600000,267.650,274.000,266.590,272.540,112192.37,1658977199999,30413533.68631,45796,62072.69,16825309.75571,0
1658977200000,272.550,272.630,268.690,269.310,73275.99,1658980799999,19833455.98490,33777,33723.24,9122565.83470,0
1658980800000,269.320,269.840,267.890,268.190,54928.11,1658984399999,14756138.22810,27182,28207.09,7577925.41180,0
1658984400000,268.200,270.000,268.010,269.860,42347.44,1658987999999,11388249.21000,21330,25786.79,6935306.09030,0
1658988000000,269.860,269.930,267.940,268.740,32440.26,1658991599999,8719509.49920,19897,15116.99,4063798.02020,0
1658991600000,268.750,268.840,267.020,267.770,47348.94,1658995199999,12675927.46254,25020,25683.73,6876290.06240,0
1658995200000,267.760,268.630,267.420,268.210,40247.45,1658998799999,10787141.17190,21510,21177.06,5676680.72250,0
1658998800000,268.210,268.570,265.300,267.060,76326.51,1659002399999,20340754.11350,33806,35915.21,9571593.76710,0
1659002400000,267.060,268.480,266.550,267.960,51029.78,1659005999999,13655747.56190,22922,26726.08,7153222.34130,0
1659006000000,267.970,269.840,267.810,269.400,70730.07,1659009599999,19017539.61480,27798,37947.66,10203735.90080,0
1659009600000,269.400,269.820,263.600,267.750,209478.25,1659013199999,55936616.28361,73891,94707.32,25286296.79204,0
1659013200000,267.740,270.490,264.610,265.350,143975.62,1659016799999,38527953.05010,55333,70856.44,18962186.54160,0
1659016800000,265.370,269.370,264.940,269.300,95367.31,1659020399999,25467907.12220,38488,49673.01,13266175.49310,0
1659020400000,269.300,279.010,268.860,276.600,253036.57,1659023999999,69302537.84194,88677,130085.88,35646118.75534,0
1659024000000,276.600,278.880,276.130,276.360,146162.59,1659027599999,40532689.37450,55540,70111.60,19444998.16050,0
1659027600000,276.370,278.860,276.120,278.180,86308.54,1659031199999,23947098.10950,36661,42951.18,11918474.48690,0
1659031200000,278.170,278.340,274.540,275.140,64439.36,1659034799999,17802235.26688,30430,31166.68,8609475.20400,0
1659034800000,275.140,276.770,275.050,276.440,40111.01,1659038399999,11059978.38740,21823,21691.36,5981016.95050,0
1659038400000,276.440,280.930,276.320,278.700,165916.71,1659041999999,46206172.02925,57774,83559.74,23268535.74275,0
1659042000000,278.700,279.970,276.710,277.700,38405.10,1659045599999,10685065.31870,21578,20547.48,5716526.90150,0
1659045600000,277.700,278.670,276.260,277.850,50999.36,1659049199999,14155772.19750,23360,28226.94,7834807.92280,0
1659049200000,277.850,278.200,275.360,277.100,42547.44,1659052799999,11767126.70940,21008,21975.84,6078882.79360,0
1659052800000,277.100,280.040,275.050,278.710,84078.72,1659056399999,23342433.07460,40832,45935.44,12751141.51670,0
1659056400000,278.710,278.750,274.770,275.910,50493.48,1659059999999,13954090.14230,27044,23285.84,6434212.03710,0
1659060000000,275.900,277.170,274.790,275.850,38306.80,1659063599999,10567872.56950,21891,18776.56,5179357.13690,0
1659063600000,275.850,278.800,275.160,278.600,28731.94,1659067199999,7968767.26480,19472,16056.99,4453424.77390,0
1659067200000,278.600,280.410,278.230,279.800,59074.07,1659070799999,16502813.82060,27097,31252.08,8731927.31870,0
1659070800000,279.790,281.960,277.620,279.780,82751.76,1659074399999,23153601.89072,38843,42511.34,11897725.03772,0
1659074400000,279.780,282.700,277.310,277.730,87931.50,1659077999999,24622161.34975,38743,44960.82,12596828.55170,0
1659078000000,277.720,278.480,276.480,277.950,48825.04,1659081599999,13556179.76040,25511,25012.96,6944926.66480,0
1659081600000,277.950,281.000,275.720,280.510,78669.35,1659085199999,21892096.79140,34266,41966.51,11684413.60950,0
1659085200000,280.510,292.510,279.440,291.240,272813.80,1659088799999,78168865.82510,93961,152484.29,43713806.10290,0
1659088800000,291.250,293.250,288.730,290.950,246553.99,1659092399999,71733443.92869,82660,123273.16,35863781.31493,0
1659092400000,290.960,291.860,283.310,284.830,247465.71,1659095999999,70895490.75965,84685,120577.46,34542093.14640,0
1659096000000,284.830,285.720,281.440,284.190,141725.32,1659099599999,40203539.32122,55727,68913.17,19554771.66730,0
1659099600000,284.200,288.890,283.730,287.210,156987.61,1659103199999,44922530.39795,59706,82625.27,23646012.46085,0
1659103200000,287.260,292.760,286.540,290.740,188810.86,1659106799999,54880348.53713,70864,96130.82,27949546.76703,0
1659106800000,290.720,299.120,290.160,298.740,317498.67,1659110399999,93905576.32440,112711,168775.93,49928136.57950,0
1659110400000,298.750,299.580,293.080,298.190,282996.63,1659113999999,83836476.20637,103099,143641.13,42567247.51727,0
1659114000000,298.190,300.310,293.740,298.760,142407.73,1659117599999,42267899.33787,62977,72780.00,21608013.66507,0
1659117600000,298.750,302.570,296.530,297.190,181484.14,1659121199999,54327362.60260,69093,95682.30,28646072.73430,0
1659121200000,297.190,298.880,295.540,297.070,82452.00,1659124799999,24492696.66560,41615,43587.41,12948205.62740,0
1659124800000,297.070,299.000,295.120,296.080,80383.95,1659128399999,23838922.73850,41035,41419.90,12285000.94220,0
1659128400000,296.070,297.330,293.700,297.050,55212.70,1659131999999,16312851.90800,32314,26534.88,7841287.14090,0
1659132000000,297.040,299.230,295.880,297.240,63224.76,1659135599999,18820173.20650,31239,32244.76,9599445.70140,0
1659135600000,297.230,298.500,292.600,293.900,81607.16,1659139199999,24147254.13680,37789,37962.79,11236021.71550,0
1659139200000,293.900,296.500,292.360,295.950,83794.21,1659142799999,24700007.85020,39332,42404.50,12499946.97170,0
1659142800000,295.960,298.260,291.390,296.150,99788.77,1659146399999,29443051.52183,46908,49668.51,14651885.88360,0
1659146400000,296.160,300.500,293.460,298.420,120100.28,1659149999999,35718259.68427,56828,62805.18,18687522.90937,0
1659150000000,298.420,298.440,293.610,295.160,69127.23,1659153599999,20446366.61440,38362,33159.48,9805258.66950,0
1659153600000,295.160,295.250,290.630,291.050,87611.86,1659157199999,25609702.22793,43788,41881.40,12241179.71310,0
1659157200000,291.060,291.970,289.360,290.480,66602.90,1659160799999,19376994.92440,36299,30545.15,8887556.20410,0
1659160800000,290.470,292.230,288.930,290.820,63939.33,1659164399999,18576315.60280,32682,31972.09,9290470.87250,0
1659164400000,290.820,291.770,289.500,290.850,53476.23,1659167999999,15539049.80030,28810,24643.46,7161758.02650,0
1659168000000,290.840,292.760,290.000,291.960,71613.59,1659171599999,20874796.96540,33870,35037.35,10214277.99460,0
1659171600000,291.950,292.680,289.600,290.830,61791.37,1659175199999,18002802.76240,30301,29399.84,8565949.38130,0
1659175200000,290.820,290.850,285.600,287.070,122351.70,1659178799999,35141101.37636,52020,57199.92,16425386.60470,0
1659178800000,287.060,289.670,286.690,288.650,60906.55,1659182399999,17570524.66260,31015,27320.72,7882704.04280,0
1659182400000,288.640,292.560,287.390,292.400,108594.05,1659185999999,31541785.53713,45330,59482.67,17286550.89363,0
1659186000000,292.370,297.380,291.800,297.100,170546.60,1659189599999,50275700.39670,67736,85988.11,25355144.13260,0
1659189600000,297.070,298.430,294.970,295.330,96324.05,1659193199999,28588328.37390,46224,45046.19,13373497.80660,0
1659193200000,295.330,299.920,295.320,299.010,81462.64,1659196799999,24281166.53377,40187,42876.23,12780443.52477,0
1659196800000,299.020,299.800,296.990,297.500,60864.97,1659200399999,18141973.43020,33247,28725.49,8562275.40530,0
1659200400000,297.490,297.640,295.110,296.890,48967.84,1659203999999,14502494.78820,27304,23996.01,7106900.92830,0
1659204000000,296.880,297.230,295.370,296.440,33127.18,1659207599999,9825481.47260,18666,16095.20,4774353.70230,0
1659207600000,296.440,296.770,289.600,291.110,112844.76,1659211199999,33083636.45673,47377,51174.45,15013362.77460,0
1659211200000,291.100,292.250,288.980,289.960,94366.91,1659214799999,27397469.71450,40955,43840.00,12727074.91950,0
1659214800000,289.960,290.500,288.160,288.650,41740.60,1659218399999,12070342.59736,23573,19246.04,5566364.97890,0
1659218400000,288.650,289.890,286.100,289.390,68169.30,1659221999999,19631361.16670,37492,35075.42,10102876.11100,0
1659222000000,289.380,290.250,284.920,287.760,59313.82,1659225599999,17016643.14229,33069,26951.90,7733427.02180,0
1659225600000,287.800,290.890,286.400,290.300,63357.57,1659229199999,18323756.43216,32555,32800.67,9485297.91386,0
1659229200000,290.300,292.270,289.530,290.600,47833.00,1659232799999,13915895.58800,26476,24765.17,7206721.01720,0
1659232800000,290.590,293.550,290.400,292.940,71367.28,1659236399999,20877919.73683,31842,37602.94,10999684.54573,0
1659236400000,292.930,293.500,291.780,292.830,39835.10,1659239999999,11666376.04840,21469,18927.70,5544111.50090,0
1659240000000,292.840,295.710,292.660,293.740,47335.01,1659243599999,13930666.99450,25842,22335.54,6572648.67180,0
1659243600000,293.740,294.630,292.330,292.520,36361.28,1659247199999,10668014.58680,21406,16513.69,4844054.60990,0
1659247200000,292.510,294.830,292.280,294.640,32400.82,1659250799999,9506699.83700,19094,16456.88,4827895.19140,0
1659250800000,294.630,295.710,290.150,291.500,75534.40,1659254399999,22118396.69510,32167,35761.90,10471782.54260,0
1659254400000,291.490,292.200,289.360,290.890,95354.02,1659257999999,27726558.61230,40364,51101.86,14859638.24090,0
1659258000000,290.890,293.230,290.460,293.210,48119.01,1659261599999,14061576.28930,25971,25128.14,7344057.13930,0
1659261600000,293.210,294.490,291.600,293.910,60024.65,1659265199999,17605304.90360,29470,28134.09,8252417.23270,0
1659265200000,293.870,294.220,291.570,292.690,49545.05,1659268799999,14503519.80370,26061,23312.53,6824240.84240,0
1659268800000,292.700,293.340,290.820,293.240,41543.77,1659272399999,12132821.07600,25877,19288.63,5634108.93580,0
1659272400000,293.240,293.620,290.530,291.630,37860.57,1659275999999,11052015.30120,22201,18597.30,5428141.89830,0
1659276000000,291.620,292.870,288.690,290.520,55864.39,1659279599999,16242185.20596,32485,27271.17,7929777.04050,0
1659279600000,290.520,292.500,289.820,291.060,33175.11,1659283199999,9663538.48133,21589,16116.20,4693600.60183,0
1659283200000,291.100,293.300,290.570,292.350,43956.21,1659286799999,12831573.10540,26666,23795.99,6947710.06620,0
1659286800000,292.340,293.190,291.750,292.410,24854.72,1659290399999,7267057.55470,17024,13353.44,3904435.42250,0
1659290400000,292.410,297.260,288.120,292.070,203527.72,1659293999999,59451518.42079,82391,102621.55,29977429.50450,0
1659294000000,292.070,292.740,289.020,289.110,69915.32,1659297599999,20368720.28483,33483,34489.04,10048158.11503,0
1659297600000,289.100,289.670,287.040,288.440,48328.44,1659301199999,13947260.38556,26382,21897.54,6321412.66520,0
1659301200000,288.430,289.440,286.400,286.600,40825.85,1659304799999,11756303.84150,21786,17164.46,4943698.06880,0
1659304800000,286.600,286.610,282.030,283.460,114051.67,1659308399999,32371665.85439,47413,55227.84,15674567.10090,0
1659308400000,283.460,284.990,282.280,283.310,54208.41,1659311999999,15353619.19790,28642,25360.17,7184882.44680,0
1659312000000,283.320,287.330,282.680,287.210,62194.85,1659315599999,17738993.40980,32029,31732.80,9051782.23320,0
1659315600000,287.200,289.280,286.000,289.070,44396.02,1659319199999,12786892.07786,23881,20270.72,5840510.13496,0
1659319200000,289.040,290.550,287.140,288.010,76747.96,1659322799999,22159330.03310,33806,33390.64,9642770.63780,0
1659322800000,288.020,288.180,286.200,287.460,31034.29,1659326399999,8908842.88700,18983,15285.70,4388109.98990,0
1659326400000,287.460,288.670,286.710,288.150,24697.12,1659329999999,7108530.57300,16082,12790.04,3681684.21820,0
1659330000000,288.140,288.420,285.400,286.040,37750.79,1659333599999,10816819.95410,20776,16791.80,4811262.23860,0
1659333600000,286.040,286.420,283.910,284.980,53308.42,1659337199999,15189807.55819,26509,24097.40,6866307.04350,0
1659337200000,284.990,288.390,283.120,288.060,53365.97,1659340799999,15229069.84940,26533,29386.70,8389609.91180,0
1659340800000,288.060,288.560,285.780,286.080,43878.86,1659344399999,12603062.90810,22167,20258.25,5818756.78540,0
1659344400000,286.080,287.750,285.960,286.760,28324.33,1659347999999,8126089.67190,16891,13121.78,3764711.81360,0
1659348000000,286.760,287.720,283.510,284.000,77155.20,1659351599999,22006016.64850,34650,34416.21,9816384.87980,0
1659351600000,284.000,286.180,282.880,285.950,58079.19,1659355199999,16527433.63160,30631,31153.09,8866197.92550,0
1659355200000,285.960,286.920,284.270,284.550,51850.62,1659358799999,14812902.07420,26385,26137.25,7468938.05340,0
1659358800000,284.550,286.970,282.060,285.900,107304.35,1659362399999,30520710.96220,46156,51646.37,14692206.16000,0
1659362400000,285.890,289.320,285.570,288.300,106115.98,1659365999999,30545713.79976,46322,53434.84,15382153.18156,0
1659366000000,288.340,288.450,285.400,286.080,53097.15,1659369599999,15236358.07030,26191,23659.77,6788760.16490,0
1659369600000,286.080,286.360,283.550,283.760,56089.50,1659373199999,15976443.29059,30234,27209.08,7751477.70740,0
1659373200000,283.750,283.920,277.850,279.240,155007.98,1659376799999,43441891.12527,62930,70207.73,19666657.13940,0
1659376800000,279.240,280.330,277.890,279.690,70406.90,1659380399999,19650601.83880,33685,35038.34,9780377.84970,0
1659380400000,279.680,280.410,278.740,279.990,29956.20,1659383999999,8374322.82230,21005,14165.70,3960289.44360,0
1659384000000,279.990,281.980,279.610,281.650,38920.44,1659387599999,10928150.87492,22892,19876.92,5581252.47532,0
1659387600000,281.640,281.970,280.520,281.470,20394.58,1659391199999,5737929.99000,14606,9590.79,2698552.03040,0
1659391200000,281.480,283.060,279.580,282.790,40623.87,1659394799999,11430020.54940,23373,19440.66,5470816.85680,0
1659394800000,282.750,284.450,282.220,283.120,51591.28,1659398399999,14618454.12390,26472,23314.62,6607553.89710,0
1659398400000,283.120,284.960,282.200,282.370,54466.01,1659401999999,15440634.36350,33214,25939.65,7353478.94250,0
1659402000000,282.400,284.990,278.660,279.170,75229.86,1659405599999,21188269.21790,38153,33951.65,9567066.09020,0
1659405600000,279.170,280.270,274.880,276.620,125101.71,1659409199999,34695448.70225,53546,57775.92,16024999.01080,0
1659409200000,276.620,276.940,275.000,275.860,67441.55,1659412799999,18613204.46140,33340,33351.81,9204891.09130,0
1659412800000,275.850,277.240,274.090,276.230,51034.27,1659416399999,14077445.59148,28301,24319.70,6710667.77650,0
1659416400000,276.230,277.760,276.010,276.760,43258.62,1659419999999,11980373.23780,22591,19338.49,5355652.39220,0
1659420000000,276.750,278.990,276.620,278.030,47746.15,1659423599999,13282031.76225,26838,24308.08,6761923.35655,0
1659423600000,278.030,279.600,275.950,279.430,52480.57,1659427199999,14572027.45040,30827,26802.23,7444996.26230,0
1659427200000,279.440,279.650,277.660,278.000,32906.76,1659430799999,9169121.25380,21711,13614.72,3794393.11300,0
1659430800000,277.970,278.540,275.250,277.140,59830.99,1659434399999,16567838.97200,31074,29074.90,8052735.96560,0
1659434400000,277.140,280.220,276.560,279.250,58473.02,1659437999999,16287060.47370,28791,33002.89,9195798.69940,0
1659438000000,279.240,281.660,278.800,279.750,66227.25,1659441599999,18565770.34710,33693,31410.30,8805716.27660,0
1659441600000,279.770,280.370,276.700,277.250,72061.98,1659445199999,20075104.56640,38089,33620.39,9366669.58720,0
1659445200000,277.260,280.200,277.130,279.170,85312.42,1659448799999,23780973.32680,39289,46130.42,12859472.01150,0
1659448800000,279.170,286.230,277.300,284.450,190857.60,1659452399999,53686448.90078,75807,101386.79,28538119.34103,0
1659452400000,284.450,286.110,281.580,284.850,109199.54,1659455999999,30998123.13131,48709,53368.37,15151501.59599,0
1659456000000,284.850,291.270,284.330,290.050,173882.69,1659459599999,50163520.26946,63790,93615.38,27015749.88186,0
1659459600000,290.050,290.600,287.480,288.010,85411.05,1659463199999,24673657.46030,37858,39588.41,11436441.34120,0
1659463200000,287.970,289.580,285.200,285.450,67152.73,1659466799999,19312384.68049,30985,30261.62,8703618.95880,0
1659466800000,285.450,287.800,284.680,285.850,66868.34,1659470399999,19143198.46230,30747,33215.40,9509247.90450,0
1659470400000,285.870,287.110,285.010,285.300,36073.99,1659473999999,10320701.94620,22946,17937.32,5132448.65560,0
1659474000000,285.310,285.690,283.210,285.080,39529.91,1659477599999,11241713.59070,20893,18034.13,5128512.99550,0
1659477600000,285.080,285.320,283.500,284.530,41346.87,1659481199999,11761803.60040,22663,20082.78,5713057.05060,0
1659481200000,284.500,286.690,282.880,283.660,196008.17,1659484799999,55803263.66050,62667,103252.29,29408797.37670,0
1659484800000,283.680,284.780,278.070,279.290,113763.79,1659488399999,31988818.29137,53867,55204.09,15523263.98880,0
1659488400000,279.290,281.990,278.250,281.230,68065.84,1659491999999,19075677.64812,33266,35114.84,9841756.89022,0
1659492000000,281.230,282.200,280.210,282.170,38036.05,1659495599999,10700586.39820,23221,16996.19,4781704.28830,0
1659495600000,282.170,283.410,281.090,283.060,38671.66,1659499199999,10921722.59090,21866,17970.89,5076192.09950,0
1659499200000,283.050,283.880,282.330,283.240,38665.04,1659502799999,10946678.87930,21291,18428.28,5217774.68370,0
1659502800000,283.240,285.840,282.220,285.760,45637.01,1659506399999,12968949.92409,24411,22920.65,6516344.40189,0
1659506400000,285.760,288.520,285.570,288.390,71829.83,1659509999999,20637668.85610,33922,37429.25,10756538.51860,0
1659510000000,288.390,289.850,287.140,288.130,86368.19,1659513599999,24933552.56226,37708,39962.56,11538624.88756,0
1659513600000,288.140,289.630,287.600,289.030,61358.91,1659517199999,17701896.99190,32289,30237.68,8723104.05260,0
1659517200000,289.030,292.470,288.800,290.970,92577.65,1659520799999,26933244.92523,42758,51792.60,15070140.02063,0
1659520800000,290.980,292.790,290.880,292.220,76071.45,1659524399999,22222415.64790,31651,36853.95,10765594.12600,0
1659524400000,292.210,293.200,290.010,291.000,70239.02,1659527999999,20462283.81920,31580,33991.47,9905790.37630,0
1659528000000,291.000,293.980,289.410,290.410,118314.73,1659531599999,34471847.01130,50408,61373.86,17885866.09420,0
1659531600000,290.410,292.910,289.920,292.490,73897.88,1659535199999,21544001.67430,36018,37763.33,11009432.74120,0
1659535200000,292.480,296.180,292.000,293.650,151472.60,1659538799999,44528469.27160,58704,81360.51,23923435.89280,0
1659538800000,293.650,299.440,293.320,298.080,185702.43,1659542399999,55146849.33677,73175,101624.41,30173868.21467,0
1659542400000,298.080,304.590,297.880,302.200,282961.25,1659545999999,85326972.96184,113065,152668.63,46038788.46464,0
1659546000000,302.200,303.820,300.760,301.590,129021.21,1659549599999,38974135.19960,55856,65112.35,19672350.88650,0
1659549600000,301.590,305.900,300.470,304.750,122844.33,1659553199999,37291681.23140,55925,67545.62,20506721.24900,0
1659553200000,304.740,305.360,302.080,302.640,91661.33,1659556799999,27804865.54160,43228,48250.14,14638544.65340,0
1659556800000,302.640,304.110,300.010,300.820,117600.66,1659560399999,35556212.49550,49972,58908.35,17814882.72080,0
1659560400000,300.820,303.450,300.380,302.070,59202.85,1659563999999,17873579.08010,29809,33384.04,10079158.26320,0
1659564000000,302.070,302.470,298.500,300.000,107179.57,1659567599999,32208234.86287,47138,53333.80,16028250.93250,0
1659567600000,300.000,300.180,295.620,297.530,137470.31,1659571199999,40904753.04370,60316,68602.78,20411685.19770,0
1659571200000,297.540,302.970,297.130,302.510,117054.66,1659574799999,35081454.52071,48149,61623.60,18470490.44161,0
1659574800000,302.510,303.520,299.770,299.990,91572.41,1659578399999,27597765.53710,43233,43323.66,13059272.47500,0
1659578400000,299.980,301.970,298.700,301.710,65884.66,1659581999999,19792249.13657,30252,34639.02,10408561.93140,0
1659582000000,301.700,307.650,300.420,306.610,109588.55,1659585599999,33337687.30298,51714,65405.88,19909706.42488,0
1659585600000,306.630,308.630,303.610,303.990,132535.33,1659589199999,40579254.29490,60948,63021.04,19299444.63570,0
1659589200000,303.990,306.790,303.700,305.140,64736.40,1659592799999,19745276.00890,34099,35739.77,10900279.87170,0
1659592800000,305.130,305.460,300.120,302.960,151772.24,1659596399999,45906294.59684,64889,73437.42,22210226.31180,0
1659596400000,302.960,306.320,302.510,303.380,111279.33,1659599999999,33903610.03890,46400,56424.88,17195204.70050,0
1659600000000,303.370,304.090,298.700,299.490,133877.21,1659603599999,40324352.08127,59301,62820.82,18924273.51110,0
1659603600000,299.480,301.130,299.010,300.070,90670.09,1659607199999,27203107.30300,40941,47735.39,14322694.94770,0
1659607200000,300.070,301.880,299.510,299.820,68786.95,1659610799999,20683331.13630,31832,34448.58,10359600.05880,0
1659610800000,299.820,301.650,298.760,300.540,69505.57,1659614399999,20870823.49330,36489,34984.97,10504719.10100,0
1659614400000,300.540,302.750,299.010,301.580,112803.70,1659617999999,33961200.24300,49913,56502.67,17011471.62250,0
1659618000000,301.570,306.960,300.530,306.050,243854.46,1659621599999,74099616.55518,95310,125716.41,38212044.36518,0
1659621600000,306.060,307.990,302.470,306.820,287589.27,1659625199999,87823585.47945,103919,144696.82,44195530.32891,0
1659625200000,306.840,307.320,302.700,303.230,151707.59,1659628799999,46252021.74454,59567,73116.10,22290750.26460,0
1659628800000,303.230,305.550,299.480,300.050,165036.59,1659632399999,49837639.90950,63489,85086.80,25693936.80830,0
1659632400000,300.060,302.280,299.760,302.060,103192.93,1659635999999,31026677.50080,43151,54259.01,16315943.98170,0
1659636000000,302.060,305.860,300.260,304.840,138681.17,1659639599999,42077773.17180,57433,67802.15,20572245.03970,0
1659639600000,304.850,311.500,304.510,310.680,334253.42,1659643199999,103253902.81574,115620,182038.34,56243255.40464,0
1659643200000,310.680,312.690,309.470,311.000,187042.36,1659646799999,58253081.68390,74944,95999.18,29902083.86930,0
1659646800000,311.000,312.210,308.490,309.150,88543.60,1659650399999,27505110.80550,42785,42632.86,13246207.24180,0
1659650400000,309.160,313.670,308.220,310.900,138365.88,1659653999999,43024441.78886,61122,75691.04,23535937.76446,0
1659654000000,310.890,311.870,308.760,311.710,92679.76,1659657599999,28769826.41190,43660,47499.42,14744845.84450,0
1659657600000,311.720,312.500,308.000,308.050,83362.26,1659661199999,25864114.89220,39554,39773.48,12343690.04690,0
1659661200000,308.050,315.830,308.040,314.720,139397.54,1659664799999,43538312.02600,57041,83187.02,25988587.20690,0
1659664800000,314.710,315.850,310.120,312.910,159461.50,1659668399999,49820218.72190,67251,78813.98,24625094.01660,0
1659668400000,312.910,314.300,311.830,313.240,82673.90,1659671999999,25884705.52290,34865,40796.46,12774707.10840,0
1659672000000,313.240,314.850,312.220,314.600,69428.63,1659675599999,21754637.20140,29025,35028.99,10979077.79530,0
1659675600000,314.590,314.860,311.990,313.500,71094.42,1659679199999,22260499.49970,31076,30101.33,9426983.36790,0
1659679200000,313.460,315.800,313.450,314.930,89638.00,1659682799999,28216774.16690,39329,47727.32,15023914.43910,0
1659682800000,314.930,318.440,314.120,316.810,138885.01,1659686399999,43992386.10950,60185,74438.96,23583297.43020,0
1659686400000,316.810,320.860,316.540,320.810,157115.54,1659689999999,50018381.60369,61421,87367.25,27827328.29399,0
1659690000000,320.810,321.300,318.190,318.650,153406.39,1659693599999,49069425.39990,66676,72126.76,23071579.10010,0
1659693600000,318.720,321.340,318.320,319.990,103656.33,1659697199999,33167818.19240,45584,56294.72,18014188.33170,0
1659697200000,319.990,320.150,317.030,317.720,174448.25,1659700799999,55571098.71120,66841,88440.15,28176413.35060,0
1659700800000,317.710,319.260,313.360,315.210,230288.50,1659704399999,72755661.37716,91372,116874.85,36929778.26940,0
1659704400000,315.170,316.520,314.020,315.280,121864.12,1659707999999,38429666.16110,57019,62147.06,19599732.93550,0
1659708000000,315.290,318.750,315.000,316.130,135377.57,1659711599999,42940873.36960,63002,67946.92,21551387.02000,0
1659711600000,316.130,316.430,312.220,313.000,126981.25,1659715199999,39847236.24740,55334,60997.41,19137499.67280,0
1659715200000,313.000,313.660,310.660,312.200,107665.83,1659718799999,33601907.67880,48631,54626.93,17050589.27820,0
1659718800000,312.200,313.290,311.090,311.780,80246.00,1659722399999,25040431.82800,37122,40919.87,12769803.13760,0
1659722400000,311.780,314.720,311.100,313.020,85961.57,1659725999999,26893088.14730,39748,42859.38,13409302.25540,0
1659726000000,313.020,314.590,312.600,314.270,48645.27,1659729599999,15260990.57580,26422,23296.10,7310050.93790,0
1659729600000,314.250,314.250,312.050,313.680,39250.32,1659733199999,12292320.37340,23830,16405.74,5138331.99290,0
1659733200000,313.680,316.510,313.430,315.460,60285.55,1659736799999,19004441.37540,34088,28974.06,9134073.76150,0
1659736800000,315.450,316.900,314.520,316.190,54218.76,1659740399999,17128120.26520,29104,25272.21,7984482.54710,0
1659740400000,316.190,316.710,313.110,315.700,95620.05,1659743999999,30082088.32280,38548,49508.10,15571583.86590,0
1659744000000,315.700,319.600,314.450,316.480,133393.40,1659747599999,42332862.55390,55364,74196.33,23562462.14260,0
1659747600000,316.470,318.280,314.500,315.260,77454.71,1659751199999,24495801.45180,36584,38919.39,12312126.24380,0
1659751200000,315.230,316.840,314.500,316.500,38969.25,1659754799999,12303123.03720,22422,20665.79,6524165.01060,0
1659754800000,316.510,317.740,314.800,314.960,45686.63,1659758399999,14438122.68930,26692,22110.39,6988345.72940,0
1659758400000,314.960,315.290,312.590,314.270,70660.54,1659761999999,22175985.75470,32226,34959.54,10972271.31850,0
1659762000000,314.270,316.650,314.230,315.720,60828.98,1659765599999,19195490.46890,30414,31537.75,9951138.44680,0
1659765600000,315.720,316.480,314.910,316.060,38080.91,1659769199999,12021138.21880,20314,20431.82,6449829.13840,0
1659769200000,316.070,316.410,314.340,314.990,38311.44,1659772799999,12079858.89710,21853,17462.24,5505751.73250,0
1659772800000,314.990,315.770,313.130,314.200,59839.15,1659776399999,18808056.17150,33096,28834.93,9062389.38400,0
1659776400000,314.200,314.990,313.320,314.330,37500.35,1659779999999,11786412.62220,20505,18278.18,5744759.99260,0
1659780000000,314.330,315.880,314.330,314.940,34407.23,1659783599999,10845482.21640,20718,17602.33,5548527.30520,0
1659783600000,314.930,315.740,314.180,314.300,30704.08,1659787199999,9670758.06020,20721,14842.81,4675390.07440,0
1659787200000,314.290,315.140,313.500,314.870,44289.65,1659790799999,13916883.81340,23315,20213.53,6351845.76740,0
1659790800000,314.850,318.330,314.750,315.850,110208.22,1659794399999,34909362.41650,46343,57612.76,18247816.72520,0
1659794400000,315.850,317.120,315.620,316.880,38103.87,1659797999999,12059837.19690,21358,19851.20,6282942.85340,0
1659798000000,316.890,317.060,314.540,315.820,58043.68,1659801599999,18324967.21710,25380,27209.26,8588613.69430,0
1659801600000,315.830,317.060,315.390,315.830,35099.74,1659805199999,11106710.06560,21103,16040.28,5075682.74170,0
1659805200000,315.840,322.990,314.000,320.450,277738.49,1659808799999,88604085.59239,106106,154020.02,49159139.23159,0
1659808800000,320.450,321.990,319.710,321.040,100701.25,1659812399999,32324264.18810,45735,49909.72,16020823.36670,0
1659812400000,321.010,321.200,318.570,318.730,69863.26,1659815999999,22336963.20090,36215,32794.32,10485865.40040,0
1659816000000,318.720,319.490,317.560,319.340,61618.30,1659819599999,19623799.70980,30373,32037.77,10205220.32440,0
1659819600000,319.340,319.990,318.160,318.930,47115.01,1659823199999,15029591.63430,22148,23913.37,7627571.10480,0
1659823200000,318.930,319.760,315.810,317.040,66374.78,1659826799999,21053441.73260,34427,31510.93,9994854.83280,0
1659826800000,317.040,317.430,314.100,315.140,99873.86,1659830399999,31482282.89440,46993,45258.00,14266887.07030,0
1659830400000,315.140,315.990,310.050,310.720,98993.40,1659833999999,31024395.10546,46100,43772.94,13721792.95490,0
1659834000000,310.730,311.770,308.210,309.000,156715.61,1659837599999,48540488.12260,60946,77154.23,23905028.66500,0
1659837600000,308.990,311.210,308.700,310.540,75990.93,1659841199999,23549934.42920,35605,36808.29,11408524.34980,0
1659841200000,310.530,311.960,309.800,310.680,64412.18,1659844799999,20040948.16610,31163,28416.87,8842060.95840,0
1659844800000,310.690,312.300,310.060,310.160,61747.93,1659848399999,19210620.40000,26833,29595.55,9208693.43970,0
1659848400000,310.160,311.830,310.130,311.000,36106.65,1659851999999,11233999.15750,19498,19262.13,5992901.26410,0
1659852000000,311.000,311.480,310.170,311.120,34552.11,1659855599999,10745098.54790,18341,16278.03,5062565.67030,0
1659855600000,311.120,312.290,310.890,312.050,42282.46,1659859199999,13176227.14810,20659,18967.74,5911832.16530,0
1659859200000,312.050,312.050,310.840,311.180,37714.33,1659862799999,11746589.43410,19038,17520.51,5456834.76010,0
1659862800000,311.190,311.990,310.400,311.920,35537.35,1659866399999,11061451.84790,18704,16823.12,5236617.84130,0
1659866400000,311.930,315.270,311.640,315.210,93990.76,1659869999999,29470923.36930,40247,51359.99,16104686.02150,0
1659870000000,315.200,315.350,313.820,315.230,58238.17,1659873599999,18322655.85740,26247,25641.10,8067302.12430,0
1659873600000,315.230,318.410,315.090,317.830,110345.32,1659877199999,34963675.66900,48025,57708.66,18286539.01150,0
1659877200000,317.830,318.900,317.660,318.610,81586.82,1659880799999,25965244.69760,35990,40190.83,12791601.03770,0
1659880800000,318.610,324.940,318.590,322.830,327951.96,1659884399999,105551359.10489,117561,184926.23,59521170.84989,0
1659884400000,322.810,324.090,321.510,322.430,158253.22,1659887999999,51084027.87550,63689,81330.94,26256949.46830,0
1659888000000,322.440,326.000,322.260,323.180,179256.79,1659891599999,58086229.83220,68011,97686.79,31659067.93320,0
1659891600000,323.180,324.850,322.120,323.150,95780.61,1659895199999,30957420.22500,44153,48956.74,15824341.50250,0
1659895200000,323.150,323.570,321.800,322.320,52071.59,1659898799999,16809865.80910,26259,25024.91,8079215.32370,0
1659898800000,322.320,323.140,321.940,322.580,48609.46,1659902399999,15676276.02680,21770,27260.86,8792025.85060,0
1659902400000,322.570,324.280,321.440,322.950,70817.32,1659905999999,22873855.45970,28237,34940.34,11285949.31910,0
1659906000000,322.910,323.840,322.280,323.210,42023.53,1659909599999,13574660.85020,20774,18556.27,5994119.96200,0
1659909600000,323.200,325.930,322.490,324.370,82138.84,1659913199999,26618346.65980,34229,47213.15,15303464.73210,0
1659913200000,324.360,324.550,322.550,322.770,70467.23,1659916799999,22778560.51760,30746,32875.11,10626812.77160,0
1659916800000,322.770,327.780,322.000,326.730,172313.17,1659920399999,56148367.70552,62348,91459.69,29804187.84912,0
1659920400000,326.720,329.630,324.360,326.280,221544.77,1659923999999,72459650.23800,77514,118115.36,38643375.98220,0
1659924000000,326.290,327.990,325.420,327.690,76214.19,1659927599999,24921315.91810,35401,41497.79,13570611.65890,0
1659927600000,327.690,327.700,325.540,325.650,46857.07,1659931199999,15302903.44840,25500,20666.43,6750202.04710,0
1659931200000,325.650,326.150,324.650,325.230,52783.55,1659934799999,17177976.31340,24046,25332.08,8245747.14190,0
1659934800000,325.230,327.890,324.920,327.570,64403.39,1659938399999,21011813.27000,32258,35639.88,11627437.55290,0
1659938400000,327.570,329.700,327.330,328.970,111839.20,1659941999999,36747662.60850,47624,59004.59,19390301.15990,0
1659942000000,328.960,329.550,327.580,328.490,61665.37,1659945599999,20265162.90390,29894,26533.77,8721428.72810,0
1659945600000,328.480,332.400,326.210,331.030,177380.43,1659949199999,58419700.24850,68094,97958.31,32278174.79750,0
1659949200000,331.030,331.600,329.020,329.750,83585.94,1659952799999,27595762.44170,39077,42089.42,13897094.89960,0
1659952800000,329.750,330.170,328.300,328.560,58200.55,1659956399999,19154173.21640,29508,29053.72,9562282.54930,0
1659956400000,328.550,330.600,328.150,330.330,69133.79,1659959999999,22779993.30230,33186,36960.44,12178845.29940,0
1659960000000,330.330,333.990,329.650,331.610,145424.58,1659963599999,48289810.89495,63585,78341.38,26018090.29705,0
1659963600000,331.610,331.620,327.700,328.640,163224.09,1659967199999,53722183.24120,58722,83172.12,27369902.99000,0
1659967200000,328.690,329.230,325.460,326.460,130161.85,1659970799999,42613130.70872,48399,57756.95,18912406.23160,0
1659970800000,326.460,327.570,324.040,324.960,133687.05,1659974399999,43524987.30620,53387,65368.00,21286475.83060,0
1659974400000,324.950,325.410,323.310,324.080,97012.63,1659977999999,31467301.03900,42222,48344.97,15683166.09150,0
1659978000000,324.080,326.000,323.000,325.190,81563.28,1659981599999,26446065.12210,36288,42007.91,13623364.33780,0
1659981600000,325.180,325.910,323.830,325.500,56852.65,1659985199999,18477541.80070,28389,28039.16,9114128.94100,0
1659985200000,325.490,327.700,324.580,327.220,62425.37,1659988799999,20377551.77560,31236,31578.84,10308442.68980,0
1659988800000,327.220,329.640,326.990,329.180,58688.06,1659992399999,19253657.35380,27993,29786.22,9773531.75140,0
1659992400000,329.190,329.230,323.100,324.150,89092.02,1659995999999,28972188.58090,40492,41281.69,13421213.02550,0
1659996000000,324.150,324.930,321.000,324.020,81948.47,1659999599999,26495268.34750,39741,35879.09,11604463.44410,0
1659999600000,324.030,325.450,323.260,324.550,47152.48,1660003199999,15297859.68770,27259,24400.46,7917173.72760,0
1660003200000,324.540,326.420,323.610,324.320,56629.89,1660006799999,18407778.83970,33036,23865.44,7758799.00450,0
1660006800000,324.370,324.750,322.340,323.920,106271.33,1660010399999,34365382.89950,46707,53096.44,17169873.87890,0
1660010400000,323.910,325.000,323.540,324.470,46147.74,1660013999999,14964756.57460,23742,24992.35,8105435.58110,0
1660014000000,324.470,324.900,323.630,324.400,30277.87,1660017599999,9816347.34850,18083,12964.53,4203522.85120,0
1660017600000,324.370,326.560,323.800,325.920,48900.90,1660021199999,15902999.25360,24338,26944.80,8765247.20930,0
1660021200000,325.920,326.270,325.310,325.370,40695.35,1660024799999,13258980.79000,20401,20041.66,6530518.93010,0
1660024800000,325.410,325.800,323.610,325.000,61944.45,1660028399999,20091712.04550,30231,28701.92,9309611.29500,0
1660028400000,324.990,325.990,324.390,325.390,44849.50,1660031999999,14582347.17440,25519,22638.64,7361437.46170,0
1660032000000,325.400,325.510,322.750,322.810,61124.70,1660035599999,19785667.00480,30678,25737.83,8330672.18770,0
1660035600000,322.800,323.100,317.670,317.700,203887.13,1660039199999,65251524.06269,79318,88759.43,28411127.02040,0
1660039200000,317.690,320.740,317.500,320.000,127614.62,1660042799999,40734729.16610,55372,66710.90,21292858.11590,0
1660042800000,320.010,320.970,316.320,317.450,128548.24,1660046399999,40984006.60270,52040,60673.87,19345708.47940,0
1660046400000,317.470,319.290,316.760,318.510,74161.63,1660049999999,23597046.98350,36224,38527.77,12258719.02560,0
1660050000000,318.520,319.400,314.540,315.300,118518.41,1660053599999,37618389.18010,50275,54100.67,17179621.87630,0
1660053600000,315.310,316.310,312.060,315.540,193948.44,1660057199999,61027387.10316,77748,94959.16,29887276.56590,0
1660057200000,315.530,316.570,314.700,315.670,55306.79,1660060799999,17468511.84300,30473,25572.18,8077012.65080,0
1660060800000,315.670,318.950,315.110,317.340,100558.78,1660064399999,31887836.15760,41095,47921.22,15198539.21760,0
1660064400000,317.340,319.530,317.010,319.050,69704.27,1660067999999,22193183.91270,31340,36138.66,11505875.20420,0
1660068000000,319.060,321.630,318.820,320.210,80253.76,1660071599999,25700257.31119,38571,40997.80,13130083.90899,0
1660071600000,320.210,320.850,318.680,320.320,53068.83,1660075199999,16976358.01440,25399,26739.66,8554296.19940,0
1660075200000,320.310,322.950,320.100,322.720,62015.56,1660078799999,19933833.57340,31196,34651.55,11140781.22550,0
1660078800000,322.720,325.900,322.710,325.620,94724.69,1660082399999,30726040.21060,42948,51388.09,16671063.03660,0
1660082400000,325.610,326.440,323.800,326.080,79251.87,1660085999999,25766045.51690,35020,39777.40,12935688.52960,0
1660086000000,326.080,328.500,324.200,324.300,115747.14,1660089599999,37767463.85792,51493,55436.15,18092967.37492,0
1660089600000,324.300,326.280,318.010,319.120,196120.93,1660093199999,63105246.48409,79986,92471.02,29747275.53750,0
1660093200000,319.080,323.130,318.640,321.230,97513.32,1660096799999,31329838.50360,47124,52276.27,16791102.90920,0
1660096800000,321.240,321.920,313.470,315.480,181952.72,1660100399999,57558617.95060,73129,93164.52,29463797.46980,0
1660100400000,315.480,316.500,314.500,314.900,77709.57,1660103999999,24517874.88940,36580,38256.31,12070526.95930,0
1660104000000,314.930,317.630,313.950,316.690,72189.18,1660107599999,22826478.43770,38458,33400.35,10560280.81100,0
1660107600000,316.690,318.400,316.650,317.600,52598.67,1660111199999,16699771.30040,28851,24537.95,7791005.54650,0
1660111200000,317.600,320.070,316.030,319.520,78992.15,1660114799999,25146420.55180,39585,41161.04,13105581.92840,0
1660114800000,319.520,323.400,318.930,321.890,127589.12,1660118399999,41034860.85530,53377,66152.08,21276051.45390,0
1660118400000,321.890,323.670,317.980,321.010,207012.18,1660121999999,66323831.40690,74283,91563.45,29337230.64350,0
1660122000000,321.010,321.360,318.590,319.980,76692.84,1660125599999,24541904.65140,38110,36831.82,11785664.67640,0
1660125600000,319.970,320.030,316.050,317.280,84488.82,1660129199999,26849073.93960,39386,41362.16,13145870.42000,0
1660129200000,317.290,318.780,316.430,317.400,83140.84,1660132799999,26400290.62320,39809,44458.15,14118888.31810,0
1660132800000,317.400,330.810,315.080,329.570,413109.40,1660136399999,134006709.36222,165186,206176.56,66911437.61752,0
1660136400000,329.570,335.000,328.650,333.730,356485.34,1660139999999,118353243.63775,146711,185494.35,61604908.22725,0
1660140000000,333.730,336.900,332.040,335.730,226019.59,1660143599999,75574247.52370,91012,118509.37,39643925.55660,0
1660143600000,335.730,336.700,333.130,333.500,149031.94,1660147199999,49893192.02920,58558,72697.06,24340969.22150,0
1660147200000,333.500,334.840,332.320,333.160,96903.15,1660150799999,32310118.92270,45333,48715.00,16244398.74720,0
1660150800000,333.160,333.500,331.530,332.410,59936.58,1660154399999,19937455.98360,30804,30810.53,10250245.94360,0
1660154400000,332.400,332.880,326.740,327.550,134198.05,1660157999999,44172098.85332,59046,64915.58,21369355.23360,0
1660158000000,327.560,328.680,326.010,327.120,76888.93,1660161599999,25170237.02330,38376,41893.99,13716086.73300,0
1660161600000,327.120,327.990,325.790,327.480,72783.64,1660165199999,23764388.70800,35917,36493.84,11917276.85670,0
1660165200000,327.440,330.490,326.000,329.010,96667.76,1660168799999,31708808.10260,46022,44010.90,14436098.16310,0
1660168800000,329.010,329.530,326.700,327.070,51575.74,1660172399999,16909733.03880,29759,23362.25,7659669.98190,0
1660172400000,327.070,328.730,326.850,328.660,41553.56,1660175999999,13613585.99740,24015,21485.06,7039892.53640,0
1660176000000,328.660,332.340,328.200,332.150,93930.05,1660179599999,31022473.89250,47032,47963.86,15842368.40910,0
1660179600000,332.150,334.680,330.780,333.580,137366.57,1660183199999,45710940.71875,62342,65664.39,21854713.50375,0
1660183200000,333.560,333.780,329.310,330.540,92042.78,1660186799999,30457325.45970,45781,44742.70,14804836.75570,0
1660186800000,330.540,332.790,329.570,331.680,53368.66,1660190399999,17673383.18510,30429,27410.86,9077503.66610,0
1660190400000,331.690,332.390,330.910,332.080,40889.37,1660193999999,13566993.77940,24251,19757.00,6555466.33180,0
1660194000000,332.090,333.380,330.610,332.210,60522.61,1660197599999,20109480.36420,34444,26618.01,8845519.73660,0
1660197600000,332.270,333.580,331.690,332.380,48221.28,1660201199999,16035240.01930,29038,22760.92,7569200.31380,0
1660201200000,332.380,333.890,329.120,330.420,91576.37,1660204799999,30344999.52520,44140,43244.82,14331396.90050,0
1660204800000,330.420,330.820,328.620,330.410,58040.22,1660208399999,19137194.91930,33652,32885.39,10844551.23210,0
1660208400000,330.410,331.540,328.630,328.760,46850.78,1660211999999,15481248.32240,28143,22133.16,7314450.20050,0
1660212000000,328.770,330.030,328.220,329.220,51664.90,1660215599999,17004664.78370,31308,26825.56,8828792.92920,0
1660215600000,329.220,330.430,328.840,329.820,68231.66,1660219199999,22479569.45320,32994,31815.98,10481634.11610,0
1660219200000,329.820,333.790,328.910,333.160,167448.61,1660222799999,55501663.35990,73438,83540.27,27698106.66720,0
1660222800000,333.170,334.320,329.200,331.920,128079.41,1660226399999,42451545.25030,63370,62949.18,20865864.02690,0
1660226400000,331.950,332.600,326.210,328.670,159715.79,1660229999999,52572622.72122,68704,76674.63,25239210.97250,0
1660230000000,328.670,329.000,322.640,324.920,138788.29,1660233599999,45284960.02220,62830,64827.56,21167148.50530,0
1660233600000,324.910,327.280,324.570,326.690,81080.49,1660237199999,26437620.93980,40992,40030.22,13052243.94850,0
1660237200000,326.700,327.750,326.070,326.920,41454.95,1660240799999,13550142.48350,24866,18836.63,6157555.50840,0
1660240800000,326.930,326.930,324.000,326.230,58470.70,1660244399999,19027432.63960,34088,27776.30,9038754.48120,0
1660244400000,326.230,326.460,323.880,325.880,41534.51,1660247999999,13515440.12440,23763,18304.59,5956599.34090,0
1660248000000,325.920,327.420,324.670,327.400,42792.59,1660251599999,13953090.71370,21231,24085.27,7853667.34340,0
1660251600000,327.400,327.400,324.350,326.230,28400.75,1660255199999,9259654.42500,16539,12959.64,4225523.16280,0
1660255200000,326.230,326.450,322.860,322.870,59129.16,1660258799999,19190408.24360,25804,28194.41,9152220.44480,0
1660258800000,322.860,323.780,321.650,323.290,73953.08,1660262399999,23859180.10810,34874,34528.89,11140244.54580,0
1660262400000,323.290,325.990,319.580,325.770,118095.55,1660265999999,38117808.25969,51841,59901.31,19339395.57370,0
1660266000000,325.780,325.780,321.680,322.500,68627.67,1660269599999,22248794.97940,29188,31679.00,10270345.49380,0
1660269600000,322.490,325.380,321.030,324.020,63743.23,1660273199999,20602973.76690,29601,35823.65,11579953.92010,0
1660273200000,324.020,324.620,323.440,323.610,37231.53,1660276799999,12064147.15810,19367,18449.21,5977998.98110,0
1660276800000,323.610,324.300,322.480,323.370,35309.19,1660280399999,11415010.45190,19279,18367.62,5938028.43290,0
1660280400000,323.370,324.640,322.320,322.680,37439.99,1660283999999,12108602.07820,20333,17875.50,5781835.16040,0
1660284000000,322.690,323.550,322.040,323.430,50121.76,1660287599999,16186026.74920,25662,28810.88,9303986.70060,0
1660287600000,323.440,323.990,322.000,323.280,49122.38,1660291199999,15868519.51080,25333,21023.05,6791704.99100,0
1660291200000,323.280,325.230,322.810,323.720,61411.78,1660294799999,19915322.45330,30846,30900.68,10021815.35260,0
1660294800000,323.720,327.590,323.000,326.210,113352.43,1660298399999,36949443.93612,44147,51876.86,16906844.41722,0
1660298400000,326.210,326.910,318.750,319.420,141366.67,1660301999999,45613050.14059,57160,63423.44,20460942.90110,0
1660302000000,319.420,320.250,317.510,318.990,117431.94,1660305599999,37456153.10870,51696,61270.63,19547138.35440,0
1660305600000,319.000,321.210,318.600,320.830,78811.33,1660309199999,25215426.68600,38267,41011.36,13119964.57520,0
1660309200000,320.840,322.570,319.140,320.560,95012.03,1660312799999,30471565.02980,44739,44152.46,14163811.70910,0
1660312800000,320.560,322.220,319.070,321.210,82671.71,1660316399999,26536513.93400,37964,42613.65,13680560.07620,0
1660316400000,321.200,323.820,320.500,323.170,79348.71,1660319999999,25590964.67560,34032,39528.97,12745838.14850,0
1660320000000,323.160,324.000,321.230,321.700,58669.63,1660323599999,18922306.89120,28462,27671.85,8926505.67720,0
1660323600000,321.690,322.710,321.620,322.020,28341.48,1660327199999,9130353.69980,16096,12939.39,4168532.20760,0
1660327200000,322.020,325.420,321.820,323.880,62056.32,1660330799999,20100482.88720,29545,32090.95,10394267.14110,0
1660330800000,323.870,325.760,323.780,325.140,52807.28,1660334399999,17163779.87540,25809,25588.10,8317108.79640,0
1660334400000,325.140,326.000,323.410,325.330,57823.89,1660337999999,18775441.99480,24684,27641.80,8975501.78540,0
1660338000000,325.320,325.620,323.600,323.780,27914.84,1660341599999,9054312.00190,14869,13330.03,4323902.45010,0
1660341600000,323.780,324.860,323.000,324.670,32609.79,1660345199999,10556125.20110,17903,17309.44,5603104.15550,0
1660345200000,324.670,328.000,324.000,327.880,86483.14,1660348799999,28236996.82442,40089,45819.07,14961248.33852,0
1660348800000,327.900,329.280,325.130,326.560,88432.51,1660352399999,28932839.76270,41677,45870.97,15012229.78910,0
1660352400000,326.540,328.140,325.120,325.750,78758.08,1660355999999,25708845.32590,34257,39048.00,12749309.21210,0
1660356000000,325.760,327.140,324.750,326.900,47193.29,1660359599999,15372645.42710,23078,22678.07,7387648.38410,0
1660359600000,326.950,328.790,325.530,328.510,76961.38,1660363199999,25170245.70250,35283,34178.55,11179163.37190,0
1660363200000,328.500,329.100,326.930,327.440,61285.57,1660366799999,20095224.74950,29976,26958.85,8840995.68030,0
1660366800000,327.440,330.680,327.090,330.610,79068.52,1660370399999,26039021.89810,34281,41823.04,13776751.11440,0
1660370400000,330.620,331.450,327.600,328.700,102744.56,1660373999999,33877130.49910,45822,47876.93,15789644.65870,0
1660374000000,328.700,329.420,327.510,327.610,49284.02,1660377599999,16199021.79300,25218,23332.85,7669601.63260,0
1660377600000,327.620,329.200,325.490,325.950,80056.49,1660381199999,26203960.62840,37581,40506.79,13260514.42650,0
1660381200000,325.960,329.110,325.000,328.880,86012.80,1660384799999,28107712.35600,36101,42987.73,14047412.97120,0
1660384800000,328.870,330.910,328.150,330.480,116245.45,1660388399999,38345290.24850,45259,57680.40,19029208.32660,0
1660388400000,330.480,333.000,330.060,331.270,130849.71,1660391999999,43373609.38190,55499,65801.71,21813530.83810,0
1660392000000,331.260,331.420,328.200,330.010,69435.12,1660395599999,22899364.43550,33169,36808.27,12139633.71310,0
1660395600000,330.000,330.670,328.750,329.320,41798.27,1660399199999,13785868.56240,23377,21967.91,7246156.49820,0
1660399200000,329.310,330.110,327.890,328.530,46871.09,1660402799999,15422004.91850,24012,23141.31,7614016.95600,0
1660402800000,328.520,329.770,327.510,327.880,55564.85,1660406399999,18248278.75570,26823,29323.57,9631872.37950,0
1660406400000,327.870,328.300,327.000,328.070,40174.00,1660409999999,13164576.41770,22627,20381.06,6678949.86800,0
1660410000000,328.060,328.800,327.170,328.570,31807.39,1660413599999,10440968.37230,20043,15669.13,5143669.07330,0
1660413600000,328.570,328.660,325.090,326.420,65757.97,1660417199999,21475372.48360,32121,28105.72,9178732.46980,0
1660417200000,326.410,326.410,323.730,323.990,59894.23,1660420799999,19457601.98880,28912,27305.57,8871795.85560,0
1660420800000,323.980,326.320,323.000,325.950,43232.01,1660424399999,14042896.95600,25060,22476.79,7300772.40070,0
1660424400000,325.970,326.850,325.330,325.870,28513.16,1660427999999,9297193.61020,15284,13339.79,4349769.01270,0
1660428000000,325.870,326.510,324.790,325.140,21228.26,1660431599999,6911798.99340,15321,9672.83,3149263.49450,0
1660431600000,325.120,325.190,322.500,324.000,66581.42,1660435199999,21551961.40700,32048,27557.38,8919311.35810,0
1660435200000,324.000,326.700,322.870,326.290,49722.22,1660438799999,16159256.55930,29307,25246.06,8205660.51340,0
1660438800000,326.290,328.020,323.930,327.320,93943.98,1660442399999,30688620.05570,38162,45747.55,14944978.66340,0
1660442400000,327.320,327.970,326.600,327.220,38558.77,1660445999999,12616008.27590,17127,14121.48,4621327.89170,0
1660446000000,327.210,327.420,326.150,326.670,30954.05,1660449599999,10115959.32610,17541,15937.96,5208706.59170,0
1660449600000,326.680,328.500,326.000,326.900,43004.18,1660453199999,14060937.95980,23001,20552.98,6720512.76950,0
1660453200000,326.900,328.600,326.390,327.670,37106.05,1660456799999,12153275.06560,21319,18109.76,5931886.83130,0
1660456800000,327.670,330.470,327.670,329.280,75125.47,1660460399999,24751216.92810,35659,43531.57,14340555.74250,0
1660460400000,329.290,330.800,328.890,329.420,67948.92,1660463999999,22418549.19070,36054,32498.84,10722596.37700,0
1660464000000,329.430,329.900,327.020,328.320,61670.90,1660467599999,20262576.35460,33217,29124.16,9569183.45540,0
1660467600000,328.330,329.720,328.110,329.430,31566.85,1660471199999,10383771.20390,20513,15505.54,5100692.46000,0
1660471200000,329.430,329.560,327.500,327.840,29916.06,1660474799999,9821407.78410,18235,15359.38,5042494.35930,0
1660474800000,327.830,328.260,326.220,327.230,41499.03,1660478399999,13581063.23630,21794,20927.82,6850634.70460,0
1660478400000,327.230,327.410,323.630,324.700,88069.63,1660481999999,28671902.50990,34497,38058.62,12390052.09240,0
1660482000000,324.710,324.750,321.110,321.880,133716.93,1660485599999,43152710.30490,56063,61531.84,19859204.12080,0
1660485600000,321.880,323.440,319.900,323.320,110170.28,1660489199999,35451793.59829,46749,49783.14,16027068.16700,0
1660489200000,323.340,323.480,321.390,322.410,47892.63,1660492799999,15436247.73810,26465,23311.77,7513013.22420,0
1660492800000,322.410,322.920,317.000,317.240,126301.83,1660496399999,40382286.88990,53713,52583.50,16816921.40930,0
1660496400000,317.240,318.200,315.430,317.330,130181.51,1660499999999,41247060.01030,55063,66042.33,20926898.31320,0
1660500000000,317.320,319.270,316.130,318.980,58955.18,1660503599999,18754722.13670,29821,30473.24,9693636.44560,0
1660503600000,318.990,319.680,318.400,319.100,30150.20,1660507199999,9617897.36820,17039,13328.98,4252293.71850,0
1660507200000,319.110,320.190,318.240,319.110,30225.79,1660510799999,9645276.37350,18414,14385.36,4591273.54830,0
1660510800000,319.100,320.480,318.190,318.760,31189.36,1660514399999,9964311.25660,19657,13675.85,4370048.46680,0
1660514400000,318.750,319.720,316.320,318.670,48165.97,1660517999999,15313939.03260,27171,23321.42,7414159.99190,0
1660518000000,318.670,319.470,316.400,317.600,47251.52,1660521599999,15014444.71560,24017,22679.92,7206022.38680,0
1660521600000,317.590,319.630,315.120,319.520,97395.56,1660525199999,30895270.99550,43596,48221.58,15299001.29450,0
1660525200000,319.520,321.350,317.730,321.000,71764.52,1660528799999,22939216.69850,32695,34609.72,11065300.59590,0
1660528800000,321.000,326.680,320.400,326.370,158656.96,1660532399999,51406763.54780,59852,81435.54,26388135.56600,0
1660532400000,326.370,327.330,322.710,323.720,130332.35,1660535999999,42366307.09402,53731,60682.47,19728582.45532,0
1660536000000,323.720,324.800,322.910,323.200,66559.03,1660539599999,21556797.18830,28169,31468.47,10192159.92940,0
1660539600000,323.200,324.330,321.660,322.400,54172.90,1660543199999,17489402.20430,27033,26766.41,8643841.20740,0
1660543200000,322.400,322.730,315.600,317.280,158784.15,1660546799999,50564079.35109,64920,74581.62,23754451.66150,0
1660546800000,317.280,318.630,315.500,316.610,113127.97,1660550399999,35896094.96140,46146,59622.75,18921306.27210,0
1660550400000,316.610,317.520,313.570,316.810,114547.25,1660553999999,36156187.18650,49230,56154.07,17729853.27610,0
1660554000000,316.810,318.460,315.200,317.790,65545.52,1660557599999,20749735.16220,32726,32645.69,10337052.00690,0
1660557600000,317.790,317.950,316.140,317.550,47187.17,1660561199999,14960148.21540,26285,22107.40,7008925.63710,0
1660561200000,317.560,318.300,315.320,315.910,60573.81,1660564799999,19198557.16400,27579,28705.20,9099958.03280,0
1660564800000,315.900,317.640,313.740,314.720,88043.98,1660568399999,27822205.38630,37538,41713.65,13184080.35260,0
1660568400000,314.740,319.500,314.060,318.820,99059.87,1660571999999,31395493.25380,44923,50169.67,15902236.33700,0
1660572000000,318.810,319.550,317.520,318.140,71769.29,1660575599999,22857041.09120,33176,32048.57,10208443.26980,0
1660575600000,318.130,319.760,316.550,319.380,64382.05,1660579199999,20495519.92110,29997,32227.94,10262060.73640,0
1660579200000,319.380,320.490,318.040,319.510,63401.58,1660582799999,20241623.90880,29669,29248.07,9341190.26810,0
1660582800000,319.520,319.870,317.430,317.840,46822.08,1660586399999,14903309.20460,23906,21366.04,6800135.22140,0
1660586400000,317.790,318.670,316.900,318.490,30566.24,1660589999999,9719746.09260,18621,15835.52,5035733.10190,0
1660590000000,318.480,319.580,316.640,317.030,43882.42,1660593599999,13956216.46680,24426,20944.95,6660973.17360,0
1660593600000,317.040,318.270,316.940,318.020,26684.88,1660597199999,8476293.98060,16971,13808.28,4386082.03620,0
1660597200000,318.030,319.910,317.870,318.590,29936.40,1660600799999,9547069.32180,16055,14501.08,4624545.86020,0
1660600800000,318.600,320.180,317.500,317.680,40314.50,1660604399999,12870368.63990,21970,19981.17,6379062.58340,0
1660604400000,317.680,320.220,315.530,319.310,89911.83,1660607999999,28561199.96980,41186,43713.27,13888852.90000,0
1660608000000,319.290,321.940,317.170,321.120,102955.35,1660611599999,32909592.77450,47223,53908.59,17234364.17660,0
1660611600000,321.110,322.290,319.960,320.240,71933.30,1660615199999,23113327.96030,34325,35883.88,11530943.24340,0
1660615200000,320.240,320.720,316.810,317.300,52246.75,1660618799999,16653841.71500,27509,25012.43,7974113.08240,0
1660618800000,317.290,318.780,314.250,318.100,114661.62,1660622399999,36270126.84130,46544,56973.74,18023457.27970,0
1660622400000,318.130,318.830,315.920,316.370,52153.94,1660625999999,16541841.66810,24854,24621.11,7808125.88270,0
1660626000000,316.340,316.940,315.020,316.270,56748.13,1660629599999,17932293.54270,28482,30633.37,9679985.38940,0
1660629600000,316.220,317.370,316.100,316.780,44616.64,1660633199999,14137559.68200,22092,21322.15,6756435.75040,0
1660633200000,316.750,317.770,316.320,317.700,33134.61,1660636799999,10502758.16510,19102,17232.38,5462832.56010,0
1660636800000,317.690,317.790,316.450,316.860,33929.75,1660640399999,10757380.45270,17840,14118.49,4476105.22660,0
1660640400000,316.860,318.290,316.410,318.120,61792.69,1660643999999,19614373.92100,28857,29782.67,9453956.99410,0
1660644000000,318.120,318.270,316.300,316.600,37282.43,1660647599999,11828732.15360,21307,16674.50,5289507.11960,0
1660647600000,316.600,318.920,316.300,317.320,58561.41,1660651199999,18605617.93180,26546,29822.93,9475109.04070,0
1660651200000,317.280,317.750,315.200,315.940,58226.71,1660654799999,18417089.05610,28070,28959.61,9161101.25830,0
1660654800000,315.940,316.390,314.410,315.060,72473.65,1660658399999,22857212.68880,33939,33349.21,10518497.98130,0
1660658400000,315.040,315.850,313.100,314.850,105218.03,1660661999999,33080155.64356,43175,51083.91,16063422.10170,0
1660662000000,314.850,315.990,313.460,315.730,77820.98,1660665599999,24487357.63380,33150,37797.07,11895283.93150,0
1660665600000,315.730,315.960,312.590,314.140,76107.50,1660669199999,23919702.82620,33234,35425.87,11132894.42600,0
1660669200000,314.150,314.920,313.190,314.420,40876.60,1660672799999,12839554.80200,21547,20725.56,6510386.51850,0
1660672800000,314.420,316.450,311.690,313.540,98487.95,1660676399999,30940155.10870,43399,46067.16,14474614.01130,0
1660676400000,313.560,315.750,313.060,315.310,55233.97,1660679999999,17371416.30630,27655,25853.85,8130658.86370,0
1660680000000,315.320,317.580,315.020,317.030,49515.70,1660683599999,15665144.76730,24255,25275.37,7997140.85660,0
1660683600000,317.040,317.460,316.060,316.690,28023.28,1660687199999,8875464.31680,16352,11793.38,3735329.40310,0
1660687200000,316.690,316.930,315.200,315.830,34458.24,1660690799999,10889843.07110,19625,15546.29,4913288.24490,0
1660690800000,315.840,316.790,315.020,315.940,40416.87,1660694399999,12771226.54640,21715,19534.71,6173423.80860,0
1660694400000,315.930,318.430,315.360,317.630,76616.85,1660697999999,24287981.94080,34885,40496.50,12841171.94340,0
1660698000000,317.630,318.470,316.190,316.760,52770.58,1660701599999,16755860.67080,26029,26930.36,8552028.96830,0
1660701600000,316.760,318.580,316.100,317.240,50601.97,1660705199999,16067055.51890,26028,27525.01,8739472.53770,0
1660705200000,317.270,318.500,317.250,317.750,36481.51,1660708799999,11603534.32670,20430,17133.28,5449384.29510,0
1660708800000,317.740,319.880,317.740,319.090,52785.17,1660712399999,16819065.80990,25545,27753.42,8845194.44480,0
1660712400000,319.080,324.160,319.080,321.340,163040.49,1660715999999,52505794.90929,73565,87720.66,28243298.96999,0
1660716000000,321.340,323.780,321.330,321.330,78578.81,1660719599999,25340598.59990,36473,41139.06,13268558.25510,0
1660719600000,321.330,321.660,315.340,315.870,147784.61,1660723199999,46946496.88160,64569,69911.58,22203477.17890,0
1660723200000,315.880,317.300,315.100,315.990,75730.04,1660726799999,23939937.22050,36510,36987.10,11693271.24110,0
1660726800000,315.980,317.040,315.820,316.330,39489.94,1660730399999,12497180.47770,21723,19478.53,6164162.59550,0
1660730400000,316.340,316.380,312.770,314.050,115002.14,1660733999999,36131422.81026,46938,47640.82,14961740.70120,0
1660734000000,314.060,314.140,312.200,313.540,70177.67,1660737599999,21974621.27570,34370,30074.53,9415900.38450,0
1660737600000,313.540,313.550,308.790,310.710,189250.81,1660741199999,58826525.44790,79401,86123.38,26766534.73020,0
1660741200000,310.710,310.890,305.010,307.740,207556.41,1660744799999,63914424.05004,80652,94249.47,29026784.61010,0
1660744800000,307.730,308.400,305.720,306.360,94551.09,1660748399999,29026880.56230,46973,44428.74,13640490.43140,0
1660748400000,306.360,308.060,305.890,307.150,64064.42,1660751999999,19677219.09030,34988,32673.90,10036218.53160,0
1660752000000,307.150,308.790,306.000,307.460,83238.90,1660755599999,25590358.85820,34875,36681.11,11278210.38060,0
1660755600000,307.460,309.000,306.360,308.810,46625.88,1660759199999,14336789.29770,24640,21894.03,6733541.00740,0
1660759200000,308.800,311.450,307.310,309.630,141791.29,1660762799999,43928595.29240,57795,69211.70,21444209.56920,0
1660762800000,309.630,310.280,307.410,307.780,64390.83,1660766399999,19853161.60570,30660,29994.24,9246892.83040,0
1660766400000,307.780,309.720,306.590,309.480,59200.50,1660769999999,18260415.13540,27364,30932.58,9543493.65860,0
1660770000000,309.480,309.550,303.500,306.170,112362.74,1660773599999,34382403.90841,40272,50181.50,15354389.38510,0
1660773600000,306.140,306.690,304.320,305.570,67508.03,1660777199999,20637897.46570,28434,30326.72,9272316.98280,0
1660777200000,305.570,306.990,304.860,306.750,43478.73,1660780799999,13310734.06220,22443,21395.89,6550481.44260,0
1660780800000,306.790,307.450,301.380,305.740,140139.72,1660784399999,42619631.78604,58471,63761.81,19394248.09910,0
1660784400000,305.740,306.830,304.780,306.230,49864.45,1660787999999,15243237.97801,25002,23367.74,7144275.35741,0
1660788000000,306.220,306.660,304.940,306.210,49625.14,1660791599999,15176760.46610,23047,20382.22,6234833.28900,0
1660791600000,306.210,307.120,305.800,306.230,36591.14,1660795199999,11212966.44790,19986,18804.28,5762975.48390,0
1660795200000,306.240,306.850,305.250,305.880,31703.19,1660798799999,9705260.43540,18166,16128.47,4937353.70150,0
1660798800000,305.870,307.670,305.470,306.780,33801.52,1660802399999,10371767.68630,20037,19002.27,5830631.20220,0
1660802400000,306.770,307.820,306.020,306.320,34088.36,1660805999999,10468726.08410,19095,16902.83,5191016.01740,0
1660806000000,306.270,307.690,305.960,307.680,34264.30,1660809599999,10519117.58780,18869,18162.83,5576041.05560,0
1660809600000,307.670,308.840,305.550,308.500,110247.18,1660813199999,33896028.56940,40180,50857.00,15635427.30880,0
1660813200000,308.490,309.320,307.520,309.050,48582.52,1660816799999,14980855.39610,24127,23944.06,7384053.88430,0
1660816800000,309.050,309.650,307.900,307.900,51128.96,1660820399999,15790419.60400,25212,23450.23,7242317.60540,0
1660820400000,307.900,309.030,307.210,308.910,39064.04,1660823999999,12037419.22870,19846,16812.55,5181531.56030,0
1660824000000,308.910,309.820,307.990,309.790,61031.40,1660827599999,18864842.37120,32113,28907.66,8936291.79230,0
1660827600000,309.800,310.400,307.800,308.390,78377.94,1660831199999,24217519.38960,35089,39953.44,12345076.24360,0
1660831200000,308.380,308.790,303.700,304.080,139249.80,1660834799999,42609327.43371,58040,63199.91,19343753.39770,0
1660834800000,304.090,305.710,302.060,305.360,158056.37,1660838399999,48035072.13474,62445,78750.04,23932515.83690,0
1660838400000,305.370,305.850,301.500,303.000,134602.87,1660841999999,40814157.64110,48570,55663.46,16877289.87810,0
1660842000000,303.000,304.360,302.030,302.620,63271.41,1660845599999,19198048.48420,30595,28704.72,8708053.16550,0
1660845600000,302.620,303.830,301.560,302.960,58758.05,1660849199999,17779870.46150,28224,29649.34,8973558.30860,0
1660849200000,302.970,304.260,302.570,303.510,43776.65,1660852799999,13295294.02990,22021,20443.57,6209362.77410,0
1660852800000,303.470,304.800,302.600,304.470,45323.06,1660856399999,13765058.62690,23703,23344.76,7090101.42160,0
1660856400000,304.480,304.580,303.010,303.350,27022.56,1660859999999,8212522.55040,16375,10867.32,3302906.60590,0
1660860000000,303.360,303.880,302.340,302.440,34746.89,1660863599999,10533844.86900,21691,16083.76,4875834.97730,0
1660863600000,302.380,303.180,295.220,297.960,245737.29,1660867199999,73338807.94707,90362,103033.45,30739679.37510,0
1660867200000,297.960,298.150,290.900,293.690,243044.64,1660870799999,71619590.24923,84976,106882.68,31507889.46090,0
1660870800000,293.690,294.180,290.090,291.560,154990.11,1660874399999,45288567.35920,64012,72404.36,21160012.15740,0
1660874400000,291.560,292.930,290.510,292.200,86727.06,1660877999999,25323698.46900,36981,43870.60,12810419.44060,0
1660878000000,292.200,293.040,290.930,291.560,61376.25,1660881599999,17917239.30470,28636,31265.88,9127281.57640,0
1660881600000,291.560,292.260,290.450,291.380,63355.83,1660885199999,18462799.15740,27138,31252.67,9107412.36870,0
1660885200000,291.380,292.130,290.460,291.500,42806.22,1660888799999,12472157.05880,23633,20307.12,5916901.56350,0
1660888800000,291.450,291.930,273.100,279.600,357818.20,1660892399999,101300932.57077,120999,154792.38,43811063.47927,0
1660892400000,279.600,283.730,279.260,282.430,156810.27,1660895999999,44206726.51750,70032,76647.26,21606632.39930,0
1660896000000,282.410,285.330,280.950,284.160,142275.95,1660899599999,40330081.64059,59363,67901.92,19250413.40729,0
1660899600000,284.170,284.900,283.000,283.980,81221.31,1660903199999,23061653.75230,37203,39352.72,11174546.05360,0
1660903200000,284.020,284.330,281.000,282.170,99738.29,1660906799999,28215367.15752,39968,44444.24,12572584.51340,0
1660906800000,282.170,282.560,278.110,281.890,208950.14,1660910399999,58655140.10117,71144,109336.98,30694619.85132,0
1660910400000,281.890,283.930,279.000,283.270,135390.37,1660913999999,38158530.18330,52766,68327.94,19259357.88810,0
1660914000000,283.260,283.820,281.590,281.810,75923.01,1660917599999,21468989.83070,34303,35434.83,10022445.01950,0
1660917600000,281.810,284.590,281.610,282.060,69779.05,1660921199999,19729264.38350,33991,35656.49,10081502.32490,0
1660921200000,282.060,284.500,281.520,283.750,64638.27,1660924799999,18281354.44100,30261,35340.11,9995129.16910,0
1660924800000,283.750,287.940,283.460,286.610,149929.25,1660928399999,42884072.64409,58553,72533.32,20739701.81229,0
1660928400000,286.620,287.200,284.080,285.280,87282.11,1660931999999,24911317.18680,34658,36478.69,10408788.00000,0
1660932000000,285.270,286.370,284.660,285.690,57869.59,1660935599999,16530921.94230,30148,28408.45,8115712.66120,0
1660935600000,285.680,287.830,283.150,286.110,89201.24,1660939199999,25509898.97130,36732,44802.38,12817183.04570,0
1660939200000,286.100,287.120,283.340,284.030,71199.71,1660942799999,20277380.23290,33064,33938.49,9666165.79070,0
1660942800000,284.030,284.950,278.680,279.940,86626.17,1660946399999,24437041.57192,38626,39827.29,11239240.46150,0
1660946400000,279.950,282.550,277.300,280.280,144415.38,1660949999999,40424908.08915,57857,73764.90,20652537.82540,0
1660950000000,280.280,281.620,277.500,278.990,161572.16,1660953599999,45176806.65970,63012,80370.83,22470188.56550,0
1660953600000,278.990,284.420,278.690,282.430,144218.86,1660957199999,40604778.51712,56494,76381.71,21507505.91252,0
1660957200000,282.430,286.920,282.260,284.820,113105.62,1660960799999,32240765.91769,47578,56992.08,16245765.63499,0
1660960800000,284.810,286.180,283.600,284.240,78409.02,1660964399999,22340443.08570,33507,37396.01,10656476.55850,0
1660964400000,284.240,286.430,284.020,285.700,63066.64,1660967999999,17973682.59980,28062,32671.26,9310838.44470,0
1660968000000,285.700,287.440,283.890,287.210,101673.82,1660971599999,29009167.35740,37542,51964.81,14827074.56950,0
1660971600000,287.210,287.450,284.170,285.120,95644.96,1660975199999,27353576.22490,35424,44871.75,12833594.98230,0
1660975200000,285.130,288.760,285.050,288.450,84510.99,1660978799999,24254790.39420,34429,44932.80,12896844.91760,0
1660978800000,288.460,288.860,286.770,287.430,87397.83,1660982399999,25149452.14456,37050,40096.50,11539251.11356,0
1660982400000,287.420,288.010,286.370,286.430,52455.94,1660985999999,15070995.18670,24195,23381.16,6718366.84370,0
1660986000000,286.420,287.350,286.110,287.090,42735.19,1660989599999,12254094.71220,20764,21166.33,6069457.66150,0
1660989600000,287.080,287.580,285.330,287.020,58470.71,1660993199999,16759155.42140,27416,28142.86,8067608.64120,0
1660993200000,287.010,288.280,286.600,286.790,50589.66,1660996799999,14547317.69370,25325,26811.99,7710786.45190,0
1660996800000,286.790,287.320,285.660,285.970,62712.78,1661000399999,17968004.35800,27634,29626.39,8489176.37930,0
1661000400000,285.960,287.660,285.700,287.350,48437.00,1661003999999,13873788.42350,23573,26095.07,7474272.71610,0
1661004000000,287.360,287.800,285.930,286.300,42693.55,1661007599999,12249721.43190,21127,19115.12,5484178.50770,0
1661007600000,286.300,286.990,285.010,286.680,46859.11,1661011199999,13404054.85589,24690,21194.79,6062944.58990,0
1661011200000,286.700,287.490,285.610,286.000,55986.17,1661014799999,16046948.74700,28401,27073.48,7759616.19100,0
1661014800000,285.990,286.320,283.400,283.520,93823.01,1661018399999,26710985.25660,42049,44214.00,12588851.95450,0
1661018400000,283.490,284.380,279.850,280.270,123858.27,1661021999999,34952038.10062,51119,56770.22,16023580.53160,0
1661022000000,280.290,280.840,278.140,279.310,122402.32,1661025599999,34221063.43325,51831,58121.12,16252735.45990,0
1661025600000,279.310,282.280,277.410,277.960,107419.76,1661029199999,30100779.50527,46719,54386.40,15241806.67002,0
1661029200000,277.960,283.160,276.550,282.890,86336.21,1661032799999,24154074.15962,42826,44636.81,12495022.54002,0
1661032800000,282.920,283.800,281.530,282.100,61554.91,1661036399999,17394044.33050,29445,27643.45,7812200.55720,0
1661036400000,282.100,284.630,281.100,283.410,64553.67,1661039999999,18257471.08620,30258,31175.85,8818000.10340,0
1661040000000,283.410,286.320,283.170,283.550,80466.30,1661043599999,22891768.92799,35697,40463.53,11513641.97639,0
1661043600000,283.540,285.910,283.260,285.610,45298.53,1661047199999,12898561.73540,21057,23054.02,6564933.26350,0
1661047200000,285.610,287.430,284.890,285.630,57137.20,1661050799999,16333694.79440,24724,31608.30,9037946.37220,0
1661050800000,285.620,288.120,284.740,286.620,83754.16,1661054399999,23987423.53090,34274,43835.91,12557935.39750,0
1661054400000,286.630,287.690,285.910,286.470,41172.07,1661057999999,11803858.39780,20929,19064.46,5466041.44250,0
1661058000000,286.480,290.450,286.480,289.790,89265.67,1661061599999,25767874.55056,38905,49140.40,14185319.28916,0
1661061600000,289.790,291.790,289.400,290.750,131081.73,1661065199999,38079649.35980,56944,66256.14,19249788.26150,0
1661065200000,290.750,296.790,290.240,296.410,213729.48,1661068799999,62778528.28463,85387,116025.60,34082016.16123,0
1661068800000,296.420,300.500,294.810,296.960,315022.96,1661072399999,93772590.03637,109881,153489.15,45701785.42637,0
1661072400000,296.980,298.170,296.250,296.580,94992.40,1661075999999,28227917.08520,43723,49486.51,14706049.61110,0
1661076000000,296.570,296.950,294.460,294.480,94697.05,1661079599999,28004563.01450,43027,48076.57,14219503.65840,0
1661079600000,294.480,296.700,293.770,295.800,89936.43,1661083199999,26545469.61360,39781,49876.80,14723512.36520,0
1661083200000,295.790,297.590,294.500,295.000,95669.75,1661086799999,28324875.97030,44338,48712.49,14422687.84320,0
1661086800000,295.010,295.950,294.550,295.440,58818.33,1661090399999,17367511.77740,26419,29707.33,8772929.17080,0
1661090400000,295.450,298.940,294.300,298.090,127834.26,1661093999999,37983480.88850,56792,65983.96,19605844.28500,0
1661094000000,298.100,298.990,297.200,298.250,76542.43,1661097599999,22834073.29320,38523,36699.41,10948607.69060,0
1661097600000,298.260,299.910,296.500,297.680,127973.79,1661101199999,38144606.93777,54425,62087.78,18513603.70987,0
1661101200000,297.690,298.440,296.390,296.960,49367.90,1661104799999,14686699.55830,26480,23614.41,7025234.16930,0
1661104800000,296.970,298.380,296.410,297.640,42283.58,1661108399999,12571441.52760,24522,22317.80,6635423.74580,0
1661108400000,297.640,299.380,297.150,298.910,46528.93,1661111999999,13875121.86750,27383,25505.94,7607011.84750,0
1661112000000,298.910,304.000,298.080,299.890,133538.47,1661115599999,40176673.58784,55736,78245.93,23545824.82354,0
1661115600000,299.900,304.310,299.500,300.780,116768.71,1661119199999,35246545.26060,51120,58912.98,17784005.49580,0
1661119200000,300.730,303.400,296.430,301.950,181769.58,1661122799999,54469386.60301,75515,88027.86,26379997.62874,0
1661122800000,301.980,303.420,301.140,301.610,84489.93,1661126399999,25535074.45380,38437,39913.16,12061799.92770,0
1661126400000,301.610,305.000,300.350,300.770,147973.32,1661129999999,44720721.95220,58184,73325.50,22168507.32550,0
1661130000000,300.780,300.850,299.020,300.180,79588.75,1661133599999,23864373.44827,38016,41651.50,12489681.49170,0
1661133600000,300.170,300.970,298.620,300.640,56399.32,1661137199999,16907895.20510,28240,29000.12,8695527.84410,0
1661137200000,300.640,300.640,295.060,296.650,107930.70,1661140799999,32136749.97810,42030,50939.73,15163733.39470,0
1661140800000,296.650,298.800,295.400,298.040,82615.51,1661144399999,24532789.29530,38017,43749.12,12994784.51670,0
1661144400000,298.040,298.230,296.580,297.440,49510.26,1661147999999,14726263.40280,24677,23619.44,7026214.95700,0
1661148000000,297.440,297.500,293.760,294.770,103249.39,1661151599999,30492901.82330,44359,48287.34,14260614.84350,0
1661151600000,294.770,295.660,291.110,291.400,127410.52,1661155199999,37409006.08373,54390,62471.49,18346855.35770,0
1661155200000,291.400,291.960,288.540,291.650,234841.06,1661158799999,68171817.33726,85116,123487.26,35851596.47860,0
1661158800000,291.670,292.750,290.510,292.200,106563.07,1661162399999,31058053.69443,46061,52908.67,15422800.46713,0
1661162400000,292.190,296.380,291.630,295.680,134168.24,1661165999999,39506513.01920,54690,68907.97,20291538.39410,0
1661166000000,295.690,297.260,295.170,295.810,83891.41,1661169599999,24826256.91950,37182,41731.96,12352464.93040,0
1661169600000,295.820,297.100,293.540,294.430,130425.80,1661173199999,38508917.57150,50118,59710.25,17630119.38720,0
1661173200000,294.430,298.440,292.400,296.680,200129.18,1661176799999,59166906.05590,72356,102864.62,30416930.95430,0
1661176800000,296.680,298.410,293.890,294.430,153242.13,1661180399999,45348419.99840,61823,75929.91,22475246.22500,0
1661180400000,294.430,299.590,294.190,298.640,144166.12,1661183999999,42893293.75697,55384,78649.99,23401732.37207,0
1661184000000,298.630,299.840,296.150,296.520,94708.91,1661187599999,28189342.55660,42070,45342.98,13495391.53020,0
1661187600000,296.510,296.810,294.830,295.080,68407.95,1661191199999,20227447.77890,30204,33194.59,9815844.25100,0
1661191200000,295.080,296.190,292.840,293.920,75173.02,1661194799999,22142819.49270,35146,35993.05,10603000.16050,0
1661194800000,293.910,295.950,293.840,295.950,52673.96,1661198399999,15526806.48640,24944,29895.00,8811893.45600,0
1661198400000,295.960,299.500,295.960,297.920,112433.65,1661201999999,33529381.61077,44438,57949.61,17278914.84037,0
1661202000000,297.920,298.910,297.120,297.680,36035.48,1661205599999,10730392.82410,19931,19179.60,5711570.64810,0
1661205600000,297.710,301.680,297.630,299.960,69620.61,1661209199999,20896557.02700,36505,39768.79,11937836.88970,0
1661209200000,300.000,301.230,299.030,299.820,65214.58,1661212799999,19579607.28420,35299,33014.49,9911799.65020,0
1661212800000,299.820,301.790,295.150,296.390,118577.88,1661216399999,35414081.40030,51500,51363.67,15343105.78540,0
1661216400000,296.380,298.140,296.180,296.580,55202.27,1661219999999,16400628.26930,29402,28746.72,8541451.72780,0
1661220000000,296.590,298.300,295.890,298.050,40032.28,1661223599999,11889573.39670,25083,21419.16,6361596.31310,0
1661223600000,298.010,299.140,297.790,298.520,45775.83,1661227199999,13666647.54020,27503,21556.65,6436403.77270,0
1661227200000,298.530,299.700,298.390,298.960,36058.22,1661230799999,10782576.54937,20955,17133.80,5124201.21057,0
1661230800000,298.940,299.500,294.030,294.260,99955.55,1661234399999,29614225.90350,45639,50943.60,15087095.15570,0
1661234400000,294.260,296.500,293.490,296.230,112302.74,1661237999999,33105089.07160,46705,58057.72,17116100.53810,0
1661238000000,296.230,298.600,295.610,298.580,89396.10,1661241599999,26570581.82890,40087,42353.97,12591278.58500,0
1661241600000,298.580,300.850,298.330,298.340,121174.35,1661245199999,36303083.62677,52265,60158.79,18024940.77967,0
1661245200000,298.340,299.990,296.040,298.550,107168.41,1661248799999,31942058.85060,46985,54959.39,16379214.77340,0
1661248800000,298.550,298.850,295.640,296.880,93287.92,1661252399999,27717336.69850,41039,46490.66,13812543.87410,0
1661252400000,296.880,298.750,296.340,298.530,57150.97,1661255999999,17006323.31080,29827,29570.79,8799981.48590,0
1661256000000,298.550,299.120,296.120,296.220,65033.47,1661259599999,19342537.77760,35836,30559.80,9090429.44230,0
1661259600000,296.220,298.500,295.550,298.010,114764.08,1661263199999,34079172.29000,49786,55292.38,16418167.49940,0
1661263200000,298.010,300.350,297.590,297.890,139080.92,1661266799999,41610579.87247,56956,68009.50,20351150.32157,0
1661266800000,297.890,299.420,296.870,297.920,82132.31,1661270399999,24485979.92180,35929,42770.08,12750635.01060,0
1661270400000,297.920,298.210,295.800,296.970,74896.04,1661273999999,22238571.22650,34026,37445.77,11117837.66260,0
1661274000000,296.960,297.730,296.410,296.530,38513.03,1661277599999,11440261.07500,21175,18467.21,5485458.35880,0
1661277600000,296.530,299.070,295.800,298.240,67189.63,1661281199999,20022221.03000,33419,32601.40,9714785.95920,0
1661281200000,298.230,299.100,297.810,298.150,39491.68,1661284799999,11786067.85690,22166,19193.06,5728335.35490,0
1661284800000,298.160,299.500,297.010,297.730,47981.87,1661288399999,14305128.38977,27189,24984.98,7449251.21657,0
1661288400000,297.730,298.430,297.410,298.330,18689.65,1661291999999,5568383.85720,13697,9416.27,2805667.44130,0
1661292000000,298.340,299.570,298.070,298.640,54646.17,1661295599999,16333062.23260,27148,26951.11,8055385.83140,0
1661295600000,298.640,301.190,298.030,299.140,88468.70,1661299199999,26495644.95020,35338,47802.22,14320626.09480,0
1661299200000,299.150,299.950,296.180,297.410,89612.52,1661302799999,26694178.87040,41467,44173.03,13160454.42730,0
1661302800000,297.420,297.890,293.870,295.240,90434.16,1661306399999,26724187.71410,42553,44138.23,13044838.34750,0
1661306400000,295.230,297.300,294.940,295.500,67903.75,1661309999999,20102963.53310,32957,31640.52,9367261.84940,0
1661310000000,295.520,297.650,295.120,297.360,46971.99,1661313599999,13923978.06640,23884,23484.00,6961775.36360,0
1661313600000,297.360,298.270,296.620,297.960,40669.70,1661317199999,12093546.81530,21625,19543.92,5812771.75750,0
1661317200000,297.950,299.660,297.700,297.970,84952.45,1661320799999,25375001.02457,36771,46067.56,13760635.56877,0
1661320800000,297.970,298.630,296.520,297.890,59807.76,1661324399999,17794743.55260,29153,29957.11,8914124.39790,0
1661324400000,297.890,298.500,294.160,295.130,117087.11,1661327999999,34624825.21610,45345,56215.77,16622397.19540,0
1661328000000,295.130,297.030,294.010,295.570,100019.79,1661331599999,29582488.27450,40225,47054.16,13920991.25180,0
1661331600000,295.570,296.770,295.250,295.380,40271.04,1661335199999,11919410.48380,21401,19122.65,5660352.85090,0
1661335200000,295.380,296.350,294.600,294.790,43467.97,1661338799999,12845393.08120,23285,20365.36,6018601.14780,0
1661338800000,294.780,297.400,294.570,296.890,62963.56,1661342399999,18648218.58860,30006,30472.88,9025858.54840,0
1661342400000,296.880,297.650,296.070,297.060,60073.68,1661345999999,17837454.91620,31719,28427.58,8441741.89660,0
1661346000000,297.050,297.230,295.160,295.500,56100.06,1661349599999,16609198.87540,30281,26046.22,7710832.60400,0
1661349600000,295.510,297.280,294.860,296.230,64566.50,1661353199999,19111602.92210,32415,34534.50,10223582.75480,0
1661353200000,296.220,298.790,295.840,297.950,81347.46,1661356799999,24214286.04910,36481,41975.17,12495881.28630,0
1661356800000,297.980,299.720,297.700,299.100,100218.72,1661360399999,29956682.99537,43302,51271.23,15325561.70907,0
1661360400000,299.100,300.420,298.120,298.690,60460.16,1661363999999,18089699.79090,32123,33229.73,9944295.91660,0
1661364000000,298.700,299.160,297.850,298.280,33919.27,1661367599999,10127084.11340,19904,17561.49,5243679.81900,0
1661367600000,298.280,299.530,298.270,298.460,37926.50,1661371199999,11340580.10160,20484,21045.49,6293224.11670,0
1661371200000,298.470,300.170,298.420,299.540,46020.66,1661374799999,13772380.24310,20916,26720.54,7996636.27930,0
1661374800000,299.540,299.730,297.130,297.590,41077.65,1661378399999,12258240.82080,20531,19375.69,5783037.95720,0
1661378400000,297.600,298.430,296.020,296.370,63398.61,1661381999999,18831614.67080,29499,31812.35,9450238.72610,0
1661382000000,296.370,297.180,295.450,296.060,56616.28,1661385599999,16775312.14910,25924,29980.97,8884236.40260,0
1661385600000,296.060,297.550,295.770,297.340,55716.75,1661389199999,16529103.85570,26238,27939.26,8288230.86840,0
1661389200000,297.350,298.910,297.070,297.910,51888.55,1661392799999,15462888.14730,24727,25426.99,7577749.16660,0
1661392800000,297.910,298.260,296.780,297.240,31076.72,1661396399999,9242481.83750,17505,14783.19,4396765.21390,0
1661396400000,297.240,297.920,295.600,295.940,52742.91,1661399999999,15644869.34750,23177,24820.35,7362395.58500,0
1661400000000,295.930,297.100,295.510,296.900,57904.33,1661403599999,17158703.58260,21217,27917.72,8273655.64350,0
1661403600000,296.880,297.630,296.540,297.350,26998.25,1661407199999,8021390.14000,14726,13141.40,3904367.32840,0
1661407200000,297.340,299.870,297.190,299.570,112682.73,1661410799999,33680998.62037,39438,58758.98,17565453.28107,0
1661410800000,299.570,307.860,299.450,305.110,259825.71,1661414399999,79024071.36188,104146,147097.97,44712498.53108,0
1661414400000,305.100,305.850,302.730,303.510,83534.26,1661417999999,25416990.71634,40443,42545.25,12947783.53580,0
1661418000000,303.520,305.770,302.260,302.680,78288.49,1661421599999,23785381.33950,35591,42057.31,12778351.96550,0
1661421600000,302.690,303.880,301.500,301.850,57394.96,1661425199999,17368135.26570,28344,28620.66,8663930.23960,0
1661425200000,301.850,304.480,301.110,304.010,61225.71,1661428799999,18538389.16980,29625,29711.37,9000034.93610,0
1661428800000,304.010,304.540,301.560,302.850,69955.61,1661432399999,21187960.96540,34641,32053.12,9709642.32930,0
1661432400000,302.810,304.070,301.510,303.640,57371.22,1661435999999,17356508.21510,29810,27196.76,8230714.74440,0
1661436000000,303.650,305.450,303.160,303.800,72601.88,1661439599999,22091015.41100,34521,34134.31,10387839.47010,0
1661439600000,303.810,304.450,298.750,301.250,132391.38,1661443199999,39834505.69117,52476,57106.26,17179251.29510,0
1661443200000,301.260,302.310,299.560,300.170,76791.23,1661446799999,23096296.21210,34669,39260.61,11811681.88370,0
1661446800000,300.180,302.290,299.730,301.330,51476.85,1661450399999,15493126.56080,26092,25396.00,7643764.79480,0
1661450400000,301.320,302.010,300.400,301.220,26189.22,1661453999999,7889898.95940,16564,12136.57,3656359.02500,0
1661454000000,301.230,302.410,300.750,302.220,27459.07,1661457599999,8282497.13740,18560,13635.35,4113284.84020,0
1661457600000,302.240,303.380,301.450,303.130,31230.82,1661461199999,9439479.84874,18547,14107.90,4264843.71874,0
1661461200000,303.120,303.780,301.460,301.850,33717.14,1661464799999,10207002.52210,18924,14651.96,4436752.75370,0
1661464800000,301.860,302.620,300.670,301.270,29777.55,1661468399999,8988677.46520,17442,14297.82,4315815.51960,0
1661468400000,301.270,301.810,300.180,301.000,29430.77,1661471999999,8861103.05000,18148,14829.42,4464948.82570,0
1661472000000,301.010,301.500,297.400,298.690,96330.52,1661475599999,28851172.23727,43089,40979.44,12276626.01530,0
1661475600000,298.690,299.530,298.070,299.310,38463.49,1661479199999,11495179.64160,21421,18824.50,5626148.78940,0
1661479200000,299.320,300.700,299.170,300.540,34808.90,1661482799999,10444326.72670,19610,17984.23,5396041.51060,0
1661482800000,300.530,300.590,299.200,299.240,24373.87,1661486399999,7307318.07590,13504,10160.49,3045956.54960,0
1661486400000,299.250,299.750,298.350,299.010,30768.00,1661489999999,9197841.58040,17530,15483.02,4629046.94530,0
1661490000000,299.020,299.020,294.260,295.640,127498.98,1661493599999,37785172.48420,53936,56957.54,16878596.16760,0
1661493600000,295.630,296.430,295.120,295.820,47680.48,1661497199999,14105778.46230,24477,23404.44,6924001.99800,0
1661497200000,295.820,296.440,294.440,296.250,53584.67,1661500799999,15830657.52870,26689,26433.63,7810367.56910,0
1661500800000,296.250,296.700,295.400,295.720,41782.11,1661504399999,12370405.98340,22430,20336.46,6021793.45790,0
1661504400000,295.720,296.450,295.500,296.100,26495.59,1661507999999,7843232.96330,16232,13628.41,4034254.32140,0
1661508000000,296.110,296.340,294.880,295.060,37659.86,1661511599999,11133134.96970,20916,17549.39,5187999.74620,0
1661511600000,295.070,295.450,290.680,293.510,129204.27,1661515199999,37786208.45003,57838,59437.13,17380072.41060,0
1661515200000,293.500,298.780,292.840,298.400,166734.30,1661518799999,49447666.03570,67122,88211.47,26168192.95860,0
1661518800000,298.420,302.330,297.560,299.180,177407.82,1661522399999,53140472.36747,69006,89800.13,26903192.88267,0
1661522400000,299.170,299.600,292.450,292.450,293889.93,1661525999999,86901352.67807,105624,142345.12,42092210.90897,0
1661526000000,292.440,292.820,286.550,287.770,268002.02,1661529599999,77432956.40139,103519,131163.49,37895506.59000,0
1661529600000,287.770,288.180,284.400,286.160,143721.04,1661533199999,41124565.14039,62594,67228.21,19241596.05460,0
1661533200000,286.160,286.690,285.200,285.660,59508.74,1661536799999,17021971.02830,31526,28734.75,8219414.47100,0
1661536800000,285.650,286.030,282.360,284.890,112044.18,1661540399999,31820390.02930,51487,55104.45,15651446.33870,0
1661540400000,284.890,285.690,284.470,285.040,44992.86,1661543999999,12824547.76230,25032,22252.03,6342791.99350,0
1661544000000,285.030,286.230,284.820,285.660,37336.88,1661547599999,10662954.52300,23511,19332.73,5521465.20680,0
1661547600000,285.650,285.870,283.690,284.250,28086.37,1661551199999,7997349.72700,18152,12510.56,3562990.93720,0
1661551200000,284.240,284.780,282.000,282.540,55859.28,1661554799999,15821478.66430,27849,25092.76,7108049.14520,0
1661554800000,282.560,282.970,276.960,279.300,190344.16,1661558399999,53155211.35857,81493,86505.84,24154666.92790,0
1661558400000,279.310,281.000,278.130,280.190,80609.46,1661561999999,22532847.37520,40462,41841.83,11696299.87420,0
1661562000000,280.200,281.600,279.810,281.100,46273.25,1661565599999,12990097.39130,23583,22528.16,6324757.90720,0
1661565600000,281.090,281.530,278.250,280.860,81993.72,1661569199999,22970032.61500,36435,39069.30,10948586.97900,0
1661569200000,280.860,281.440,279.610,280.600,41125.40,1661572799999,11539845.04710,22699,20342.90,5708035.84300,0
1661572800000,280.610,280.880,279.170,279.360,33337.57,1661576399999,9338254.14980,19107,15082.97,4225622.00120,0
1661576400000,279.360,279.650,275.710,279.230,99048.20,1661579999999,27507029.41910,51057,47298.81,13138800.53080,0
1661580000000,279.220,280.940,278.630,280.650,57871.79,1661583599999,16187799.38230,30139,31413.03,8787832.10120,0
1661583600000,280.640,282.700,279.620,282.460,61221.72,1661587199999,17198432.55092,31243,32399.87,9104027.82172,0
1661587200000,282.460,282.520,280.320,280.800,54050.86,1661590799999,15219949.17890,27693,23663.10,6663208.59090,0
1661590800000,280.790,281.420,280.000,280.880,41976.99,1661594399999,11785848.96140,23733,19891.48,5585117.24950,0
1661594400000,280.870,284.450,280.840,282.690,86839.17,1661597999999,24559880.90960,38586,47339.41,13387976.47690,0
1661598000000,282.690,283.280,281.830,282.590,37512.31,1661601599999,10603160.38050,22197,18139.99,5127836.09880,0
1661601600000,282.580,283.250,282.000,282.880,32455.50,1661605199999,9173634.38970,19743,16281.45,4602195.61530,0
1661605200000,282.890,284.170,281.110,282.620,81820.16,1661608799999,23133855.14950,35169,38918.00,11006311.95890,0
1661608800000,282.620,283.450,281.160,281.340,49264.00,1661612399999,13903950.77330,27180,24229.54,6839508.13490,0
1661612400000,281.350,282.150,278.040,280.270,138225.17,1661615999999,38730034.16875,61833,71972.68,20167903.24040,0
1661616000000,280.260,280.820,276.000,277.650,149797.65,1661619599999,41584886.81430,67587,72517.02,20126506.56320,0
1661619600000,277.650,278.670,276.430,276.830,60423.44,1661623199999,16768408.08750,30690,28453.81,7896993.70190,0
1661623200000,276.840,277.830,276.160,277.010,45605.13,1661626799999,12632118.54620,22884,22000.68,6093961.30050,0
1661626800000,277.010,278.310,276.420,277.780,42742.93,1661630399999,11862830.51360,22541,19845.09,5507550.11060,0
1661630400000,277.780,277.880,276.310,277.590,36176.08,1661633999999,10024436.94650,20834,18373.24,5091344.53520,0
1661634000000,277.600,277.800,272.800,274.430,71225.37,1661637599999,19611574.15168,35722,27005.29,7443515.09190,0
1661637600000,274.420,278.110,273.910,276.280,75455.00,1661641199999,20812603.21000,38776,38958.89,10745301.01700,0
1661641200000,276.290,278.250,275.740,277.660,55570.69,1661644799999,15402666.96225,29625,28739.57,7967351.98225,0
1661644800000,277.660,277.880,275.630,277.070,62627.69,1661648399999,17339825.85730,29025,26571.24,7356470.41710,0
1661648400000,277.070,278.810,276.290,277.350,51177.02,1661651999999,14213083.24690,25052,25185.59,6995311.38090,0
1661652000000,277.350,280.030,277.050,277.410,64296.95,1661655599999,17901617.69490,31300,34142.28,9508706.44190,0
1661655600000,277.410,278.160,276.690,276.980,40244.82,1661659199999,11161552.81940,20326,19429.12,5388661.22740,0
1661659200000,276.980,277.920,276.000,277.640,39583.26,1661662799999,10959531.10600,21435,21179.74,5864511.33100,0
1661662800000,277.640,278.510,276.240,278.510,40010.13,1661666399999,11095413.33670,22193,21206.17,5881922.67340,0
1661666400000,278.510,278.870,277.700,278.560,50506.76,1661669999999,14062078.02960,22230,23251.48,6474370.25740,0
1661670000000,278.570,280.570,277.990,279.600,58950.65,1661673599999,16468521.34060,28643,32545.96,9093380.28110,0
1661673600000,279.600,280.910,278.770,279.510,48575.12,1661677199999,13597394.76900,25440,23338.65,6533680.26550,0
1661677200000,279.500,279.720,278.050,278.510,39547.29,1661680799999,11028944.92290,20177,17077.37,4763688.51340,0
1661680800000,278.500,280.410,277.550,279.370,52024.18,1661684399999,14515235.77820,27626,26527.04,7402419.93570,0
1661684400000,279.360,280.220,278.480,279.470,54959.36,1661687999999,15358561.55940,27155,25353.05,7085484.51530,0
1661688000000,279.500,279.920,276.910,277.280,73009.53,1661691599999,20303519.13080,33618,33741.25,9383942.29550,0
1661691600000,277.280,279.430,276.880,278.340,63100.74,1661695199999,17547108.51810,29592,30080.66,8366370.13150,0
1661695200000,278.340,280.070,276.560,278.700,89048.12,1661698799999,24790931.79190,41356,44909.54,12503434.56150,0
1661698800000,278.690,281.350,278.210,281.160,66425.55,1661702399999,18594095.49520,33890,34135.04,9557405.16530,0
1661702400000,281.170,283.900,280.450,280.560,124602.15,1661705999999,35174271.49932,50330,59592.25,16825088.78802,0
1661706000000,280.560,282.010,279.920,280.510,57515.65,1661709599999,16153272.77210,28294,29935.65,8407980.99200,0
1661709600000,280.510,282.090,280.490,281.940,27993.82,1661713199999,7877583.73860,17030,14054.49,3954899.99580,0
1661713200000,281.930,282.940,280.830,281.270,41757.96,1661716799999,11767159.36940,21168,19322.15,5444593.02170,0
1661716800000,281.260,282.490,281.020,281.410,30324.71,1661720399999,8539676.30150,17347,14087.78,3967520.63510,0
1661720400000,281.410,282.870,280.300,281.150,27862.32,1661723999999,7848196.89860,18438,12810.36,3608504.42600,0
1661724000000,281.150,281.650,278.500,279.160,87739.66,1661727599999,24535086.80280,43671,41306.86,11552342.65260,0
1661727600000,279.160,279.320,275.300,276.230,142674.62,1661731199999,39546763.23325,64710,64491.26,17878179.20720,0
1661731200000,276.230,278.590,274.110,276.750,138942.04,1661734799999,38378191.34743,65358,72370.10,19994161.46565,0
1661734800000,276.740,277.870,276.040,277.770,71401.19,1661738399999,19769421.30000,34796,36308.52,10055193.35530,0
1661738400000,277.760,278.780,277.000,278.550,54451.79,1661741999999,15142118.33960,29609,27078.33,7529842.65430,0
1661742000000,278.570,280.140,277.940,278.450,66078.90,1661745599999,18440530.44190,32078,32577.23,9092594.45140,0
1661745600000,278.460,279.990,278.370,279.570,39898.15,1661749199999,11142301.60080,22555,19165.50,5352685.25750,0
1661749200000,279.570,279.980,277.310,277.670,50640.71,1661752799999,14097879.81170,26074,21535.77,5995452.17080,0
1661752800000,277.670,278.720,277.550,278.070,36653.85,1661756399999,10196894.14230,21732,18584.92,5170548.70120,0
1661756400000,278.070,278.720,276.800,277.780,50468.65,1661759999999,14008096.41430,25663,26339.16,7310880.29130,0
1661760000000,277.790,277.930,274.230,274.800,91109.32,1661763599999,25112202.91298,39895,40318.62,11109920.37330,0
1661763600000,274.810,275.270,273.410,274.900,82002.04,1661767199999,22514275.98350,35618,38251.06,10505050.65280,0
1661767200000,274.910,275.440,271.940,273.650,121016.78,1661770799999,33088836.50210,48199,56338.31,15405767.77810,0
1661770800000,273.650,274.260,272.420,273.210,80505.85,1661774399999,21995799.42390,33091,38906.02,10631262.96030,0
1661774400000,273.220,278.910,272.810,277.000,205699.19,1661777999999,56890771.10955,69598,109550.92,30294528.29875,0
1661778000000,277.000,281.770,276.900,280.750,170026.69,1661781599999,47539980.58482,65120,90894.46,25415145.49262,0
1661781600000,280.750,284.780,280.420,282.700,222865.16,1661785199999,63080789.45620,79609,108560.91,30726883.16290,0
1661785200000,282.670,284.580,282.660,284.250,99019.57,1661788799999,28079111.20450,39543,52482.38,14882971.81860,0
1661788800000,284.270,286.230,282.980,283.500,147666.48,1661792399999,42010356.13459,55900,76461.78,21758428.46829,0
1661792400000,283.490,283.790,282.400,282.700,58472.12,1661795999999,16546031.29160,27649,30769.90,8706886.06150,0
1661796000000,282.700,282.850,280.460,281.050,73248.12,1661799599999,20618904.50722,33684,38240.02,10765567.60040,0
1661799600000,281.060,281.610,279.850,280.900,63563.21,1661803199999,17849042.23390,26634,34244.87,9617348.88970,0
1661803200000,280.890,282.690,280.830,282.360,61641.20,1661806799999,17376342.86200,26916,34689.28,9778006.03260,0
1661806800000,282.370,284.290,282.270,284.040,37185.80,1661810399999,10529946.96050,18749,21243.09,6015275.56630,0
1661810400000,284.040,284.350,283.050,284.140,39015.29,1661813999999,11066758.75520,19193,18058.11,5122280.66310,0
1661814000000,284.140,286.560,283.190,285.610,100605.62,1661817599999,28694775.40219,38498,53424.17,15240036.56919,0
1661817600000,285.620,288.250,284.420,287.850,110170.10,1661821199999,31536910.24570,47352,58691.27,16806623.52780,0
1661821200000,287.850,288.580,285.190,285.510,87403.35,1661824799999,25080796.72000,39533,44002.02,12626811.88690,0
1661824800000,285.500,287.370,285.150,286.810,52155.51,1661828399999,14923965.30220,23969,30700.69,8786120.90730,0
1661828400000,286.810,287.400,286.010,287.120,34674.20,1661831999999,9943753.41370,19253,18119.31,5196246.91220,0
1661832000000,287.140,289.860,286.860,289.010,111556.55,1661835599999,32219661.58486,43344,61046.54,17632669.36496,0
1661835600000,289.000,289.400,288.090,288.510,48951.06,1661839199999,14136384.48350,24247,22081.00,6376990.88220,0
1661839200000,288.500,289.300,287.710,288.570,49480.86,1661842799999,14269351.32380,24571,23150.74,6677465.76160,0
1661842800000,288.580,291.110,288.270,290.460,101645.54,1661846399999,29475504.33090,43085,50501.27,14644292.80270,0
1661846400000,290.460,291.940,290.030,290.460,71131.61,1661849999999,20698455.79150,32915,33770.30,9828506.91010,0
1661850000000,290.460,291.180,290.000,290.110,49718.97,1661853599999,14440708.02250,22655,27757.33,8062911.37940,0
1661853600000,290.100,291.480,288.330,289.180,79793.61,1661857199999,23112798.93880,34427,39865.37,11548854.06620,0
1661857200000,289.190,289.890,288.580,289.530,44126.02,1661860799999,12759365.23520,21598,23054.75,6667042.18480,0
1661860800000,289.530,290.140,287.430,288.410,75660.80,1661864399999,21846194.76900,36320,38463.45,11107387.97200,0
1661864400000,288.400,289.900,287.120,287.600,71131.46,1661867999999,20522622.60630,34737,35464.58,10233816.02890,0
1661868000000,287.610,288.310,279.680,281.560,255202.00,1661871599999,72289728.93001,95373,130296.46,36906095.78280,0
1661871600000,281.580,282.060,280.250,281.340,126731.00,1661875199999,35638739.51280,50161,63571.61,17878164.69710,0
1661875200000,281.340,282.730,276.600,276.860,158950.10,1661878799999,44408766.82195,61480,73937.74,20653621.68930,0
1661878800000,276.850,278.310,276.210,277.800,102098.77,1661882399999,28301692.48240,41403,47449.37,13154733.59700,0
1661882400000,277.810,279.020,277.530,278.570,62869.65,1661885999999,17489014.50570,28992,32087.90,8926803.19550,0
1661886000000,278.580,284.580,278.430,282.060,179776.04,1661889599999,50720309.36942,64762,90585.48,25554492.94992,0
1661889600000,282.060,284.170,280.740,283.180,65647.75,1661893199999,18533664.96080,30867,29865.02,8431754.30080,0
1661893200000,283.180,283.780,280.360,281.700,34773.89,1661896799999,9819199.25350,20598,15130.83,4272915.47990,0
1661896800000,281.750,282.950,281.040,282.830,48728.86,1661900399999,13734984.58280,24577,24296.49,6848363.88460,0
1661900400000,282.800,283.080,280.710,281.420,54777.62,1661903999999,15435800.20050,25784,26349.02,7424992.85620,0
1661904000000,281.420,284.890,281.090,282.460,99515.63,1661907599999,28168787.16210,43790,44848.92,12692704.00260,0
1661907600000,282.450,286.290,282.440,285.480,105650.73,1661911199999,30067479.58629,46292,52135.28,14841368.30099,0
1661911200000,285.490,288.980,285.330,288.060,109550.83,1661914799999,31446755.10046,44772,55771.78,16012046.26446,0
1661914800000,288.060,289.800,287.670,288.600,75115.58,1661918399999,21676521.39080,34896,38716.69,11173950.96860,0
1661918400000,288.610,289.700,288.320,288.690,53512.57,1661921999999,15461054.77890,25473,27595.42,7973775.36850,0
1661922000000,288.680,289.920,288.530,288.700,54403.76,1661925599999,15738382.11980,25866,29622.34,8570114.71420,0
1661925600000,288.690,289.820,286.030,286.810,101387.86,1661929199999,29146047.67860,42147,50942.14,14643798.93510,0
1661929200000,286.810,288.050,286.100,286.160,55353.92,1661932799999,15893312.39690,26220,29499.99,8470723.79630,0
1661932800000,286.160,287.110,283.740,285.690,109383.66,1661936399999,31211488.01339,43999,56915.97,16238860.00020,0
1661936400000,285.690,286.420,284.400,285.360,57959.49,1661939999999,16542505.06400,26476,28954.26,8263777.24900,0
1661940000000,285.360,288.920,285.130,287.970,69639.12,1661943599999,19999118.48006,32815,37485.46,10764697.46766,0
1661943600000,287.960,288.350,285.810,286.330,48784.15,1661947199999,13990667.22730,24847,23102.80,6624366.66560,0
1661947200000,286.320,287.870,284.900,286.470,80135.28,1661950799999,22944022.43069,34889,42981.02,12306874.93990,0
1661950800000,286.480,287.430,284.810,285.650,80666.06,1661954399999,23089273.67210,37545,41441.31,11861892.34770,0
1661954400000,285.670,286.330,282.540,283.250,94584.60,1661957999999,26899264.36490,44170,45121.32,12833265.37420,0
1661958000000,283.260,283.260,280.380,282.230,130937.09,1661961599999,36901070.77682,57810,64282.61,18116367.95130,0
1661961600000,282.230,282.750,280.450,281.180,60869.90,1661965199999,17127428.48770,31523,29443.45,8285080.76200,0
1661965200000,281.220,281.910,278.300,279.760,101424.34,1661968799999,28414970.46810,44861,44858.60,12566942.41490,0
1661968800000,279.760,280.590,278.820,279.630,46217.98,1661972399999,12927502.99730,26157,20773.02,5810415.81480,0
1661972400000,279.630,283.300,279.310,282.050,86753.18,1661975999999,24448992.35780,38936,44269.69,12477398.24560,0
1661976000000,282.030,282.860,281.470,282.470,37180.68,1661979599999,10486931.98070,19832,17263.82,4869725.99430,0
1661979600000,282.500,282.890,281.100,282.230,24579.71,1661983199999,6936713.66480,16276,10119.33,2855983.49490,0
1661983200000,282.220,282.610,279.300,280.120,58296.61,1661986799999,16346143.18440,27204,26281.25,7367362.27290,0
1661986800000,280.130,280.130,277.440,278.990,64080.65,1661990399999,17850427.24945,29900,29629.81,8253930.23370,0
1661990400000,278.990,280.100,275.100,278.230,118769.72,1661993999999,32958186.18520,52106,55339.03,15358042.20500,0
1661994000000,278.240,279.630,277.750,279.250,57678.96,1661997599999,16078134.18560,28671,29646.92,8266140.11050,0
1661997600000,279.260,280.210,277.040,277.660,52845.45,1662001199999,14738038.99580,26897,24156.77,6735835.64740,0
1662001200000,277.660,278.580,276.030,277.300,49073.34,1662004799999,13610748.33400,25074,25943.29,7196016.24780,0
1662004800000,277.310,278.180,276.730,277.480,36222.64,1662008399999,10054393.16720,21370,19271.44,5349530.83270,0
1662008400000,277.480,279.460,277.480,277.860,48703.91,1662011999999,13570244.30190,23830,25943.76,7229165.70960,0
1662012000000,277.870,278.130,276.040,276.560,49518.48,1662015599999,13719126.78120,25984,23478.38,6505818.42430,0
1662015600000,276.570,276.570,274.610,275.200,87766.78,1662019199999,24182992.87508,41376,38581.88,10632872.76870,0
1662019200000,275.200,275.930,274.240,275.850,74313.92,1662022799999,20442997.13330,32842,39164.54,10775342.48600,0
1662022800000,275.860,276.690,274.280,276.240,68027.79,1662026399999,18752329.34190,32662,32986.35,9093086.22480,0
1662026400000,276.240,277.490,275.810,277.440,58263.10,1662029999999,16114877.81700,27955,27386.29,7576322.92600,0
1662030000000,277.420,279.000,276.670,278.150,79160.51,1662033599999,21994320.56345,33803,39419.80,10953471.15225,0
1662033600000,278.170,278.680,275.350,276.380,147531.63,1662037199999,40871303.96490,52032,68158.58,18881508.41420,0
1662037200000,276.390,277.840,275.660,276.890,67075.22,1662040799999,18560042.62390,32646,33232.44,9193877.19330,0
1662040800000,276.880,277.470,270.290,271.660,235646.30,1662044399999,64372138.03349,92653,102365.78,27963919.55420,0
1662044400000,271.640,274.710,271.230,272.330,127280.75,1662047999999,34717361.92548,56276,61470.84,16769473.86578,0
1662048000000,272.320,273.280,271.000,272.520,82884.79,1662051599999,22554820.29011,41897,41120.51,11190696.24980,0
1662051600000,272.530,275.360,272.100,273.000,93177.67,1662055199999,25504285.92248,43803,41764.57,11433285.54998,0
1662055200000,273.000,275.330,272.580,274.580,59887.05,1662058799999,16428653.73230,30309,28683.45,7865327.29840,0
1662058800000,274.580,277.000,274.410,275.590,67528.71,1662062399999,18603152.84130,31618,40010.80,11025648.54060,0
1662062400000,275.600,277.960,275.410,277.080,74664.57,1662065999999,20659644.69820,35255,38512.98,10655403.86290,0
1662066000000,277.090,278.470,276.160,276.450,49407.22,1662069599999,13689946.06065,26818,22356.16,6196188.98535,0
1662069600000,276.460,278.500,276.410,277.700,48791.48,1662073199999,13546928.20220,26956,25593.84,7106688.05890,0
1662073200000,277.690,278.600,277.370,278.180,33326.40,1662076799999,9265009.10240,20665,17629.24,4901386.08390,0
1662076800000,278.180,278.430,276.230,276.970,47799.06,1662080399999,13251016.15080,23031,21883.74,6066924.71630,0
1662080400000,276.970,277.200,275.380,276.070,34172.69,1662083999999,9436855.68030,18717,15418.21,4258481.46610,0
1662084000000,276.070,277.080,274.960,277.050,41528.11,1662087599999,11451653.60700,21183,23342.64,6438840.23370,0
1662087600000,277.060,281.220,276.980,278.810,132885.49,1662091199999,37159178.17590,56351,76850.30,21488542.04250,0
1662091200000,278.810,280.500,277.770,278.030,46740.74,1662094799999,13048641.25040,25147,23586.69,6585827.50320,0
1662094800000,278.040,278.410,277.150,277.950,35775.80,1662098399999,9935792.19660,22327,20608.97,5723935.59000,0
1662098400000,277.940,278.230,276.870,277.520,41193.89,1662101999999,11427155.72130,18660,19593.33,5435792.40290,0
1662102000000,277.520,278.940,277.180,278.700,38942.78,1662105599999,10834026.07690,21585,21454.25,5968725.32050,0
1662105600000,278.710,278.830,277.290,278.090,32315.04,1662109199999,8985643.63650,19756,14602.37,4060419.20760,0
1662109200000,278.080,280.000,278.060,278.810,56230.73,1662112799999,15693677.33170,26982,32628.37,9105786.57120,0
1662112800000,278.820,279.530,277.510,278.070,43472.30,1662116399999,12103820.33550,22810,21137.47,5884591.46720,0
1662116400000,278.080,278.950,277.130,278.850,37330.06,1662119999999,10379670.44310,20525,18270.29,5080229.74670,0
1662120000000,278.850,283.500,277.990,281.600,199477.84,1662123599999,56013111.82182,84527,99986.37,28080944.61812,0
1662123600000,281.610,282.950,281.060,281.370,104904.80,1662127199999,29588096.07260,47069,50430.27,14225076.28780,0
1662127200000,281.380,283.000,280.780,282.380,61468.18,1662130799999,17339225.19080,30532,32617.40,9201934.12240,0
1662130800000,282.380,282.840,281.340,282.070,40290.14,1662134399999,11360564.66980,23329,22065.25,6221848.90920,0
1662134400000,282.060,282.870,278.160,278.740,92627.04,1662137999999,25964340.73255,38654,41808.69,11725551.23380,0
1662138000000,278.750,278.990,276.170,276.600,110922.20,1662141599999,30757894.63090,47857,54209.56,15033932.37430,0
1662141600000,276.600,277.730,275.500,276.980,83273.27,1662145199999,23030220.41970,39106,40482.35,11196867.17190,0
1662145200000,276.980,277.430,273.500,275.140,92859.09,1662148799999,25552321.58648,42879,41676.87,11471275.90920,0
1662148800000,275.150,275.240,273.330,275.130,61848.61,1662152399999,16966687.00920,28215,27330.05,7497687.04900,0
1662152400000,275.120,277.150,274.950,275.920,70347.33,1662155999999,19432628.06330,25575,41151.67,11366701.02020,0
1662156000000,275.920,277.800,275.760,277.230,34787.78,1662159599999,9632732.60490,21079,17882.05,4951534.48480,0
1662159600000,277.230,277.400,276.300,277.220,31301.31,1662163199999,8665835.36400,16461,15256.80,4223894.17570,0
1662163200000,277.210,278.660,276.730,277.890,40722.77,1662166799999,11304240.73985,22722,22817.82,6333925.55755,0
1662166800000,277.900,278.060,276.890,276.970,32035.98,1662170399999,8889279.45210,17906,16402.12,4551644.02520,0
1662170400000,276.980,277.160,276.050,276.930,27050.79,1662173999999,7483082.20980,14658,13115.45,3628133.77520,0
1662174000000,276.930,276.930,275.530,276.350,27845.24,1662177599999,7690427.49260,14995,11624.25,3210797.80130,0
1662177600000,276.350,276.970,276.020,276.790,19841.60,1662181199999,5486917.64140,12917,10560.89,2920504.66240,0
1662181200000,276.790,277.350,276.710,277.080,22454.83,1662184799999,6221497.14620,14791,11204.02,3104121.81960,0
1662184800000,277.090,277.450,275.880,276.280,27791.17,1662188399999,7684805.74920,15596,14073.07,3891370.24500,0
1662188400000,276.280,276.680,274.000,275.360,47100.91,1662191999999,12964089.83468,22657,20707.61,5700292.45340,0
1662192000000,275.360,276.140,275.000,275.290,37576.01,1662195599999,10351488.43390,18664,19183.22,5284808.36620,0
1662195600000,275.290,276.090,275.020,275.920,36370.86,1662199199999,10023923.93370,18117,19622.05,5408094.71990,0
1662199200000,275.920,276.540,275.720,276.510,25959.08,1662202799999,7168480.57730,18208,12195.77,3367947.68560,0
1662202800000,276.510,276.560,275.470,275.890,25302.91,1662206399999,6982016.03480,15219,12403.04,3422603.40970,0
1662206400000,275.880,277.070,275.640,276.680,36984.66,1662209999999,10225505.95090,19274,18113.63,5008369.76080,0
1662210000000,276.670,277.520,276.460,277.150,28001.57,1662213599999,7755610.19300,16504,14415.73,3992585.47230,0
1662213600000,277.150,277.320,276.040,276.810,27493.48,1662217199999,7610167.46150,17041,13447.31,3722071.20480,0
1662217200000,276.800,277.200,275.830,276.120,27066.50,1662220799999,7485045.52380,15592,13497.66,3733229.83070,0
1662220800000,276.120,277.680,275.970,277.170,26702.02,1662224399999,7394015.36190,17812,14799.61,4097890.60000,0
1662224400000,277.170,277.370,276.520,277.240,24430.96,1662227999999,6766479.50090,13440,12181.20,3374068.40830,0
1662228000000,277.250,277.570,276.250,276.730,19649.09,1662231599999,5442353.00850,12715,10228.72,2833004.89340,0
1662231600000,276.730,277.990,275.280,276.330,49797.21,1662235199999,13769949.56070,23505,25512.74,7055359.59750,0
1662235200000,276.330,277.200,276.150,276.770,24267.17,1662238799999,6716525.10930,14544,12212.39,3379861.73010,0
1662238800000,276.780,277.360,276.720,276.800,16533.88,1662242399999,4580858.95890,9811,7427.30,2057858.11160,0
1662242400000,276.810,277.890,276.810,277.320,25331.99,1662245999999,7029173.40190,12748,12793.27,3550013.14540,0
1662246000000,277.310,277.880,276.750,277.640,20665.16,1662249599999,5729936.14210,11151,10812.77,2998395.14650,0
1662249600000,277.640,278.430,277.140,277.300,33919.94,1662253199999,9420413.68235,16561,16004.56,4445317.64885,0
1662253200000,277.290,280.680,277.260,278.260,91295.16,1662256799999,25495350.64000,37937,52965.15,14791999.65050,0
1662256800000,278.270,278.930,277.780,278.130,23782.60,1662260399999,6620436.82880,13588,12188.32,3393087.32380,0
1662260400000,278.130,278.460,276.750,277.510,29511.70,1662263999999,8188587.88880,16780,14168.03,3931219.78070,0
1662264000000,277.520,278.760,277.280,278.730,23920.32,1662267599999,6646109.25900,14074,13279.20,3689839.22410,0
1662267600000,278.720,279.170,277.630,277.770,27065.12,1662271199999,7530980.17960,13666,13275.00,3694169.16750,0
1662271200000,277.770,278.300,276.510,276.980,32436.66,1662274799999,8992540.96130,17016,14662.10,4064591.44670,0
1662274800000,276.970,277.320,275.640,275.730,36277.89,1662278399999,10030110.61900,18249,14852.30,4107546.79660,0
1662278400000,275.750,277.570,274.740,277.030,57494.02,1662281999999,15874867.38120,27704,28241.14,7801563.09990,0
1662282000000,277.020,278.270,276.900,277.820,39588.22,1662285599999,10994480.70950,19654,17502.50,4860772.24380,0
1662285600000,277.820,278.690,277.350,278.120,35364.19,1662289199999,9835206.34660,17410,15960.01,4438879.30690,0
1662289200000,278.120,279.000,277.390,278.990,27749.42,1662292799999,7710520.76080,16140,13884.37,3858438.74040,0
1662292800000,278.980,280.530,277.520,278.720,74804.47,1662296399999,20864434.22980,35625,37264.76,10396812.35380,0
1662296400000,278.720,278.820,276.430,276.740,42263.79,1662299999999,11723725.67710,22051,19776.55,5485773.61300,0
1662300000000,276.720,277.500,276.250,277.420,37208.15,1662303599999,10301709.51370,19009,20029.01,5546158.78280,0
1662303600000,277.420,277.920,276.610,277.740,27872.02,1662307199999,7728984.55320,15037,14522.61,4026884.71410,0
1662307200000,277.740,278.960,276.960,278.670,38209.30,1662310799999,10620098.75350,18583,16875.68,4689839.22710,0
1662310800000,278.680,279.500,278.580,278.830,34396.13,1662314399999,9595384.09370,18039,15219.51,4245749.33030,0
1662314400000,278.830,279.290,278.240,278.890,26463.56,1662317999999,7376730.35110,14511,13215.71,3683845.59260,0
1662318000000,278.900,279.120,277.290,277.530,36267.37,1662321599999,10083847.92680,17491,18295.96,5087109.00020,0
1662321600000,277.530,278.230,277.150,277.950,23019.31,1662325199999,6392928.34890,12847,14040.08,3899448.69260,0
1662325200000,277.950,278.760,276.900,277.630,21009.23,1662328799999,5841438.34130,12807,10206.82,2838021.57380,0
1662328800000,277.650,277.880,277.040,277.170,23489.93,1662332399999,6515714.21630,13358,11102.74,3079553.91290,0
1662332400000,277.170,279.020,276.950,278.980,44581.11,1662335999999,12403099.48620,20135,20901.71,5815367.38200,0
1662336000000,278.970,282.470,278.870,279.130,109106.76,1662339599999,30566362.79032,41704,65981.90,18487282.76012,0
1662339600000,279.130,280.310,277.400,277.830,56890.53,1662343199999,15864459.74085,25859,25576.65,7135410.63380,0
1662343200000,277.830,278.860,277.720,278.700,24558.81,1662346799999,6836429.10050,14008,13037.28,3629133.16160,0
1662346800000,278.700,278.850,277.830,278.460,22677.58,1662350399999,6311074.14590,12553,12209.08,3397616.34390,0
1662350400000,278.470,278.970,278.120,278.720,23740.15,1662353999999,6612561.40400,12430,11068.96,3083214.76400,0
1662354000000,278.710,278.740,275.340,276.080,75846.12,1662357599999,20967232.57490,34564,35467.38,9804285.19900,0
1662357600000,276.080,276.790,275.600,276.450,35100.99,1662361199999,9697798.12070,18537,16897.42,4669042.46470,0
1662361200000,276.450,276.460,273.160,275.070,116827.64,1662364799999,32076307.87718,45514,47223.16,12964480.49730,0
1662364800000,275.060,275.560,274.450,275.190,37819.09,1662368399999,10404646.24440,19966,17396.54,4786156.22390,0
1662368400000,275.190,275.530,274.150,274.880,37125.12,1662371999999,10202604.30410,18585,16738.01,4599573.11720,0
1662372000000,274.880,275.540,273.030,273.770,54221.76,1662375599999,14870312.76360,27655,25090.41,6881680.55070,0
1662375600000,273.750,274.660,273.260,274.590,37695.61,1662379199999,10330455.45160,20364,17723.31,4857101.06240,0
1662379200000,274.600,275.440,273.670,275.260,39418.49,1662382799999,10830911.91820,19702,18597.06,5110627.30450,0
1662382800000,275.260,276.080,274.630,274.990,46268.00,1662386399999,12739202.75980,23771,22329.53,6148933.61020,0
1662386400000,274.990,276.240,274.500,275.820,40890.09,1662389999999,11259584.55050,20074,20082.74,5530518.39380,0
1662390000000,275.830,277.450,275.810,276.590,104424.43,1662393599999,28885987.25300,40339,55240.18,15283935.27940,0
1662393600000,276.580,277.070,275.680,276.080,49016.93,1662397199999,13548025.77780,21784,21465.94,5933684.47490,0
1662397200000,276.080,276.290,275.110,275.800,26929.55,1662400799999,7426087.69510,14083,11587.20,3195528.96310,0
1662400800000,275.810,276.110,273.520,274.320,51290.13,1662404399999,14081273.04940,25883,24875.81,6829214.64220,0
1662404400000,274.310,274.370,273.420,274.090,33112.03,1662407999999,9072153.91330,16096,16782.76,4598479.70360,0
1662408000000,274.090,275.190,274.080,275.080,25578.96,1662411599999,7027772.13190,15672,13828.81,3799412.69600,0
1662411600000,275.080,275.730,274.640,275.150,24731.12,1662415199999,6804152.61840,11821,11517.21,3168598.29990,0
1662415200000,275.160,276.120,274.630,275.820,39808.80,1662418799999,10962337.75170,17753,21786.85,5999905.12960,0
1662418800000,275.770,277.340,275.100,276.700,52490.40,1662422399999,14508478.18970,23169,26128.09,7221534.10040,0
1662422400000,276.700,284.350,276.370,282.940,241907.49,1662425999999,67958154.24407,89989,134058.99,37644604.39237,0
1662426000000,282.940,286.400,282.370,282.530,206795.26,1662429599999,58877613.31059,79345,106953.61,30451240.01369,0
1662429600000,282.540,283.150,279.150,280.840,148291.65,1662433199999,41595282.80522,53747,72340.75,20287014.09030,0
1662433200000,280.840,281.150,278.070,279.600,55467.60,1662436799999,15491053.82555,28582,26799.51,7484896.92250,0
1662436800000,279.590,281.020,279.560,280.460,63792.75,1662440399999,17883920.50580,28741,36803.95,10317800.82630,0
1662440400000,280.460,282.350,280.210,280.590,57742.52,1662443999999,16242319.38762,28429,28703.85,8074786.15082,0
1662444000000,280.590,282.710,280.310,281.480,49094.08,1662447599999,13820965.09950,26378,24483.58,6894184.82010,0
1662447600000,281.480,281.660,280.220,280.370,42105.75,1662451199999,11825816.55520,24186,18899.58,5308598.84700,0
1662451200000,280.360,281.450,279.600,281.220,49176.28,1662454799999,13797857.24260,23074,24988.26,7012505.67550,0
1662454800000,281.220,281.260,279.210,280.810,45553.88,1662458399999,12770600.91220,22257,20846.48,5844427.42000,0
1662458400000,280.790,282.480,280.480,281.210,48306.29,1662461999999,13598458.93290,22074,27378.89,7707495.57760,0
1662462000000,281.220,282.960,280.800,281.570,65874.44,1662465599999,18557750.48190,27620,31589.01,8900865.81050,0
1662465600000,281.560,282.730,279.960,279.960,49569.79,1662469199999,13941844.92100,25549,22339.59,6282913.04220,0
1662469200000,279.970,281.680,278.000,279.340,87476.21,1662472799999,24507007.26715,42195,42126.86,11804531.51330,0
1662472800000,279.330,280.970,277.160,280.670,118542.32,1662476399999,33033948.79350,51265,59709.79,16638825.88110,0
1662476400000,280.670,281.590,279.880,281.290,62559.76,1662479999999,17558872.92660,30967,28597.56,8027512.71690,0
1662480000000,281.300,281.360,279.200,279.670,43955.41,1662483599999,12312281.27890,25088,21102.73,5910941.71780,0
1662483600000,279.680,279.710,265.000,266.550,452792.66,1662487199999,122425809.56033,171748,214284.89,57938704.94850,0
1662487200000,266.560,266.860,263.420,265.320,164615.09,1662490799999,43710889.22057,69857,68320.54,18144374.18970,0
1662490800000,265.290,267.000,264.360,265.580,93840.70,1662494399999,24953638.65860,43376,42960.11,11426109.67360,0
1662494400000,265.580,265.830,260.440,265.030,129077.47,1662497999999,34037951.21417,55161,63846.73,16836850.41887,0
1662498000000,265.040,267.090,264.560,264.850,77543.83,1662501599999,20595565.26520,28352,41818.80,11110279.79880,0
1662501600000,264.850,265.760,264.120,265.030,41109.05,1662505199999,10887714.44280,22280,18213.05,4824103.25160,0
1662505200000,265.030,265.100,260.220,262.240,97789.16,1662508799999,25739064.29790,35872,39883.08,10506701.51900,0
1662508800000,262.230,264.000,260.000,263.230,128667.60,1662512399999,33736499.87540,48790,74072.58,19427738.26650,0
1662512400000,263.240,263.750,261.950,263.000,44434.95,1662515999999,11691385.87300,23269,21864.89,5753198.59090,0
1662516000000,263.010,263.400,257.740,260.320,115950.50,1662519599999,30208742.45480,47069,52964.07,13800141.01560,0
1662519600000,260.300,262.850,260.300,262.740,58099.08,1662523199999,15218756.41800,28336,31155.42,8159338.99860,0
1662523200000,262.730,263.450,262.070,262.830,60023.88,1662526799999,15771380.81270,23004,27074.99,7114098.10330,0
1662526800000,262.830,263.210,262.640,263.110,29501.36,1662530399999,7758253.35190,17638,14125.13,3714757.85430,0
1662530400000,263.130,264.330,262.940,263.750,39098.61,1662533999999,10309878.47437,20265,21162.53,5580303.30187,0
1662534000000,263.750,264.850,263.480,264.030,34102.79,1662537599999,9005629.51120,21003,16357.56,4319802.11890,0
1662537600000,264.030,264.840,263.560,264.560,36291.72,1662541199999,9590177.46620,20558,16958.55,4481706.33710,0
1662541200000,264.560,265.300,263.970,264.350,33179.85,1662544799999,8774949.11720,16980,16087.93,4255362.28760,0
1662544800000,264.350,264.770,262.550,263.160,60713.06,1662548399999,15990022.81400,23830,27383.31,7212804.87910,0
1662548400000,263.160,263.820,262.450,263.400,38728.27,1662551999999,10192807.76550,17676,21897.49,5763797.32750,0
1662552000000,263.400,264.160,261.920,264.120,48286.82,1662555599999,12704642.17680,23953,26125.12,6874572.34560,0
1662555600000,264.130,267.080,264.100,265.420,166034.62,1662559199999,44199858.06840,50971,72575.27,19315723.40260,0
1662559200000,265.390,267.780,265.100,267.110,67015.77,1662562799999,17866727.65684,32454,38436.90,10247498.03894,0
1662562800000,267.110,267.840,266.080,266.820,52539.66,1662566399999,14029926.25070,25099,25892.86,6915779.68200,0
1662566400000,266.830,268.670,266.610,267.460,51323.08,1662569999999,13729528.08210,26274,25397.63,6795525.84500,0
1662570000000,267.450,269.310,267.100,268.520,51046.50,1662573599999,13690827.61520,25234,24950.16,6691742.86970,0
1662573600000,268.520,271.130,268.520,269.740,80021.63,1662577199999,21576051.49850,33661,40414.24,10898598.27940,0
1662577200000,269.730,271.090,269.320,270.380,53770.38,1662580799999,14547008.52780,27535,28036.15,7584921.80310,0
1662580800000,270.390,278.230,270.340,276.950,216773.79,1662584399999,59682066.97434,85593,121812.12,33528357.98114,0
1662584400000,276.950,280.680,276.910,278.740,134819.94,1662587999999,37639228.98890,57002,72848.41,20337221.94620,0
1662588000000,278.730,279.620,277.310,277.860,62336.64,1662591599999,17355142.86220,29055,30218.41,8414881.92920,0
1662591600000,277.860,279.530,277.700,278.950,62132.63,1662595199999,17300687.65750,27798,34728.14,9673449.60260,0
1662595200000,278.960,279.990,277.770,278.730,66724.21,1662598799999,18603475.19300,30480,34963.72,9751149.75590,0
1662598800000,278.740,280.300,278.190,279.080,68447.84,1662602399999,19115805.35180,30515,40229.83,11235277.47920,0
1662602400000,279.070,280.970,278.930,279.870,48546.44,1662605999999,13587561.74750,23606,27299.06,7640371.00630,0
1662606000000,279.860,280.010,278.910,279.440,42014.74,1662609599999,11746490.59880,18895,21541.44,6022683.88660,0
1662609600000,279.440,280.130,278.680,279.150,45098.10,1662613199999,12599588.47130,21314,28027.34,7830964.71550,0
1662613200000,279.160,279.270,278.140,278.860,38386.72,1662616799999,10697847.33090,18495,19316.86,5384404.77450,0
1662616800000,278.860,279.460,277.900,278.680,42378.95,1662620399999,11806845.77940,21152,23838.31,6641666.15040,0
1662620400000,278.690,279.230,275.390,276.670,111591.16,1662623999999,30891439.78220,46340,54811.15,15175325.40190,0
1662624000000,276.660,278.420,276.470,278.210,46850.84,1662627599999,13007362.95100,21840,26860.30,7456336.04770,0
1662627600000,278.200,278.650,276.550,277.290,41495.74,1662631199999,11519708.23630,18830,18589.24,5161586.15830,0
1662631200000,277.300,279.940,276.550,279.080,84838.07,1662634799999,23639567.48010,33070,46942.32,13079375.50230,0
1662634800000,279.070,279.850,278.240,278.560,38722.39,1662638399999,10800101.35420,19663,17249.92,4812302.89710,0
1662638400000,278.560,279.950,276.500,277.290,126865.39,1662641999999,35283423.63650,51502,60488.50,16824522.60380,0
1662642000000,277.290,282.500,275.210,279.890,219240.13,1662645599999,61094533.86882,80483,123168.54,34350193.41642,0
1662645600000,279.880,282.150,277.820,282.110,120307.25,1662649199999,33619118.09217,46056,68909.51,19262238.99582,0
1662649200000,282.100,282.890,279.590,279.850,89900.27,1662652799999,25283997.83140,39393,46894.84,13191854.87000,0
1662652800000,279.840,280.070,277.400,279.100,83745.96,1662656399999,23334809.42375,38125,43922.18,12236914.30090,0
1662656400000,279.100,280.680,278.110,279.920,51956.23,1662659999999,14527687.44320,25646,25749.86,7200341.98820,0
1662660000000,279.930,280.370,279.130,279.990,30948.43,1662663599999,8659357.47780,16992,16132.31,4513850.50700,0
1662663600000,279.980,281.200,279.200,281.180,33948.41,1662667199999,9504056.45830,18470,17250.04,4830232.83970,0
1662667200000,281.170,281.940,280.140,280.470,41566.21,1662670799999,11680834.55922,21632,17232.62,4843042.34862,0
1662670800000,280.460,280.890,279.910,280.490,22101.77,1662674399999,6198452.75000,12098,11307.70,3171281.52520,0
1662674400000,280.490,281.050,279.940,280.850,19481.43,1662677999999,5463871.93930,11396,10520.78,2950869.34540,0
1662678000000,280.850,281.180,279.520,280.410,27016.89,1662681599999,7576231.96630,13442,12167.22,3412351.39190,0
1662681600000,280.410,281.770,279.890,281.170,33101.91,1662685199999,9303141.54810,17360,16031.36,4505710.78620,0
1662685200000,281.160,281.940,280.590,280.720,26298.13,1662688799999,7394371.75000,13916,12427.49,3494432.91580,0
1662688800000,280.700,282.490,280.610,281.730,30939.58,1662692399999,8710151.75940,16773,17445.75,4910543.49650,0
1662692400000,281.730,287.420,281.310,285.570,133448.25,1662695999999,37996750.93989,53744,77829.00,22157055.01759,0
1662696000000,285.580,289.880,285.160,288.610,148045.76,1662699599999,42608365.60976,65245,77797.23,22390729.82256,0
1662699600000,288.610,290.380,287.870,289.580,91035.66,1662703199999,26318511.74680,37656,44789.85,12951676.64310,0
1662703200000,289.600,291.240,289.070,289.720,60982.02,1662706799999,17681224.97600,29191,31032.21,8998929.30340,0
1662706800000,289.710,291.160,289.210,291.010,53811.87,1662710399999,15628646.11190,25974,28634.08,8316399.17010,0
1662710400000,291.000,291.730,289.600,290.600,60545.50,1662713999999,17599622.18900,29495,32585.46,9473325.64080,0
1662714000000,290.600,290.840,288.600,288.960,60247.21,1662717599999,17434569.89560,29639,29803.70,8624545.38830,0
1662717600000,288.960,292.580,288.360,292.120,83032.97,1662721199999,24123541.56653,38401,47149.62,13699409.91353,0
1662721200000,292.120,294.540,291.020,291.760,94960.42,1662724799999,27780447.00570,43287,47198.02,13810551.43550,0
1662724800000,291.770,295.950,291.340,293.370,93644.23,1662728399999,27499736.64820,44245,46725.63,13719563.39470,0
1662728400000,293.390,293.670,289.700,291.410,85161.16,1662731999999,24803259.51773,42477,43115.82,12557352.62620,0
1662732000000,291.410,293.610,291.350,292.690,56310.76,1662735599999,16472596.67000,30491,29504.06,8631047.24420,0
1662735600000,292.690,293.250,291.500,292.260,49233.24,1662739199999,14391103.09860,25000,24094.18,7043398.28100,0
1662739200000,292.270,292.790,290.700,292.330,49113.61,1662742799999,14323711.78540,26740,24691.46,7201451.41510,0
1662742800000,292.340,293.090,290.010,290.640,37638.21,1662746399999,10975145.61580,22127,18033.80,5259171.22040,0
1662746400000,290.630,291.450,289.500,290.230,40297.11,1662749999999,11701314.42760,22481,18813.51,5463996.81840,0
1662750000000,290.230,291.900,290.100,291.560,27524.50,1662753599999,8008329.69180,17239,15593.98,4536980.57540,0
1662753600000,291.570,291.570,290.230,290.960,23345.01,1662757199999,6788816.02450,15889,10793.24,3138686.04630,0
1662757200000,290.950,291.310,289.510,289.750,25457.55,1662760799999,7390719.43810,15984,10788.87,3132696.90790,0
1662760800000,289.740,293.880,289.450,292.800,63501.86,1662764399999,18546357.76670,32007,26041.69,7605616.42990,0
1662764400000,292.810,295.110,290.530,293.140,77415.41,1662767999999,22669395.29320,36658,36558.87,10705128.51800,0
1662768000000,293.140,293.500,291.050,292.730,49864.43,1662771599999,14574369.29170,27428,23275.86,6802019.08310,0
1662771600000,292.730,294.440,292.580,293.430,45132.26,1662775199999,13255553.11660,23759,21171.16,6217040.42190,0
1662775200000,293.430,294.880,292.830,294.520,25656.91,1662778799999,7535587.44180,15994,12495.84,3670236.08290,0
1662778800000,294.530,294.690,293.300,293.340,28743.53,1662782399999,8452408.15420,17889,14104.65,4147757.50300,0
1662782400000,293.350,296.590,293.350,294.070,74467.23,1662785999999,21958227.03140,34684,41008.64,12092933.53800,0
1662786000000,294.070,296.800,293.460,295.880,59719.84,1662789599999,17644130.33980,28181,29652.32,8758897.94840,0
1662789600000,295.870,297.290,295.690,296.320,45608.87,1662793199999,13519020.64540,25894,22717.22,6734503.72200,0
1662793200000,296.330,296.560,291.930,292.430,73799.32,1662796799999,21688679.83953,36907,37728.00,11087229.79340,0
1662796800000,292.440,295.140,292.130,294.100,55983.01,1662800399999,16445854.35510,28847,30853.86,9063432.52390,0
1662800400000,294.100,295.470,294.100,294.650,33341.73,1662803999999,9831721.13690,16756,16050.55,4732915.93390,0
1662804000000,294.640,294.790,293.370,294.040,26185.98,1662807599999,7700920.75160,16531,14070.72,4137981.35460,0
1662807600000,294.040,294.650,293.560,293.840,18074.90,1662811199999,5315741.03280,12174,8781.21,2582633.85670,0
1662811200000,293.840,295.350,292.550,293.690,42836.43,1662814799999,12579588.35710,23726,21382.79,6280156.96130,0
1662814800000,293.690,293.880,291.000,291.340,51151.82,1662818399999,14951903.17000,27384,23671.05,6918753.15250,0
1662818400000,291.340,292.880,290.230,292.400,39100.44,1662821999999,11406745.53580,21741,19608.25,5720686.38640,0
1662822000000,292.400,293.710,292.200,292.970,27906.74,1662825599999,8174240.26220,16838,14429.52,4226810.10500,0
1662825600000,292.970,294.400,291.950,293.860,43491.93,1662829199999,12748898.66680,21510,24626.09,7219963.25520,0
1662829200000,293.860,294.040,292.390,292.900,22251.07,1662832799999,6523023.81760,15208,10094.73,2959037.38300,0
1662832800000,292.910,294.280,292.660,293.980,27834.32,1662836399999,8172216.15280,17847,13627.45,4001144.78700,0
1662836400000,294.010,294.940,293.600,294.740,26646.24,1662839999999,7838819.76050,17538,13897.01,4088501.96280,0
1662840000000,294.730,294.850,292.550,293.730,28583.65,1662843599999,8395771.71630,16870,12801.35,3759149.62000,0
1662843600000,293.730,296.630,293.040,294.610,47272.85,1662847199999,13932731.99460,24893,25287.12,7450317.36410,0
1662847200000,294.620,298.450,294.000,297.270,87539.25,1662850799999,25968304.40570,40386,48299.01,14330615.72830,0
1662850800000,297.270,298.480,296.310,296.470,44000.52,1662854399999,13089473.55000,22710,21744.74,6469295.67620,0
1662854400000,296.470,297.890,295.910,296.030,40354.92,1662857999999,11989141.23340,21061,18915.85,5621059.79360,0
1662858000000,296.020,296.820,294.580,295.000,37528.74,1662861599999,11100510.91970,19763,19468.52,5759813.78330,0
1662861600000,295.000,296.100,294.450,295.370,27326.63,1662865199999,8065698.93100,16911,15064.29,4446958.71570,0
1662865200000,295.370,295.600,293.270,294.300,31447.02,1662868799999,9260914.05310,19041,13853.19,4080450.84230,0
1662868800000,294.300,295.020,294.190,294.460,18016.10,1662872399999,5308195.08190,12556,10382.12,3059047.20930,0
1662872400000,294.460,295.360,293.850,294.240,22168.82,1662875999999,6529238.25920,14086,11669.19,3436999.35900,0
1662876000000,294.240,295.140,291.500,293.400,59238.11,1662879599999,17358458.21183,31892,27212.78,7973318.57660,0
1662879600000,293.390,295.160,292.930,295.150,31920.27,1662883199999,9391373.24860,19207,17306.43,5092278.39060,0
1662883200000,295.160,295.910,294.510,295.530,32777.26,1662886799999,9676598.33240,18949,14978.13,4422577.85130,0
1662886800000,295.520,295.640,294.760,295.090,21797.00,1662890399999,6436364.47250,12716,9711.12,2867538.24900,0
1662890400000,295.090,295.920,294.900,295.210,13909.10,1662893999999,4106851.36570,10620,6592.24,1946467.00160,0
1662894000000,295.220,296.770,295.110,296.130,26521.68,1662897599999,7851255.87170,16219,15141.40,4482222.63780,0
1662897600000,296.140,296.740,295.000,295.550,38291.07,1662901199999,11324483.31440,20904,19228.54,5687218.29750,0
1662901200000,295.550,295.730,293.710,294.230,32272.03,1662904799999,9501829.19160,19205,16207.66,4771333.29310,0
1662904800000,294.230,294.290,292.430,293.640,35616.62,1662908399999,10448464.20010,20617,18867.51,5534908.99970,0
1662908400000,293.640,295.600,293.530,294.290,35085.60,1662911999999,10335769.29620,19997,17833.50,5253324.16830,0
1662912000000,294.300,295.400,294.200,295.120,25109.18,1662915599999,7401266.01680,14500,11873.80,3499921.66230,0
1662915600000,295.130,296.490,294.330,294.730,38126.88,1662919199999,11258359.61680,21010,19100.39,5640867.22560,0
1662919200000,294.740,294.790,293.440,293.730,24234.93,1662922799999,7133085.15480,14149,12483.69,3674603.69230,0
1662922800000,293.740,294.720,293.480,294.610,17225.65,1662926399999,5062901.13020,11516,8966.18,2635439.61920,0
1662926400000,294.620,295.330,292.800,294.350,36959.57,1662929999999,10866766.06100,22853,16497.02,4849848.37860,0
1662930000000,294.350,295.260,290.510,291.040,51785.97,1662933599999,15171509.41653,27853,22368.64,6552870.90310,0
1662933600000,291.050,293.790,289.350,293.350,69683.83,1662937199999,20342232.50430,35308,34277.74,10007077.58430,0
1662937200000,293.350,295.430,292.520,295.070,37412.76,1662940799999,10999240.92440,21593,19643.63,5775353.54820,0
1662940800000,295.070,295.390,291.540,291.620,44062.59,1662944399999,12952045.55120,24250,18599.12,5466551.08460,0
1662944400000,291.660,298.290,290.560,296.160,143836.00,1662947999999,42446758.89300,66048,74940.95,22102581.84350,0
1662948000000,296.160,297.020,292.880,293.590,75432.53,1662951599999,22201791.21680,39414,37921.62,11160702.82300,0
1662951600000,293.580,293.800,290.800,292.850,69760.98,1662955199999,20390211.15853,34483,35857.42,10482022.78920,0
1662955200000,292.850,293.270,292.300,293.250,25403.66,1662958799999,7440274.31700,15528,12729.57,3728423.95170,0
1662958800000,293.250,293.680,292.490,293.450,27608.97,1662962399999,8095006.04790,15228,13149.07,3855435.75070,0
1662962400000,293.450,293.780,292.730,293.710,26520.04,1662965999999,7776878.17650,15980,12328.35,3615347.83330,0
1662966000000,293.700,296.230,293.590,295.930,68896.53,1662969599999,20324028.20490,33062,34571.47,10200458.10960,0
1662969600000,295.940,297.790,295.600,296.830,64729.71,1662973199999,19195303.01950,33733,32065.02,9509950.68590,0
1662973200000,296.840,297.620,296.160,296.890,45734.49,1662976799999,13572337.69320,23636,25076.13,7442371.10970,0
1662976800000,296.880,297.990,295.570,297.560,67208.85,1662980399999,19953208.67800,29582,36309.42,10781633.47410,0
1662980400000,297.550,300.000,296.830,298.680,92796.25,1662983999999,27694772.28087,40022,53097.51,15847960.12057,0
1662984000000,298.670,298.900,296.710,297.380,61044.93,1662987599999,18183898.72970,31806,31179.53,9287957.35060,0
1662987600000,297.390,298.730,296.800,298.090,47344.76,1662991199999,14094292.91760,25498,24123.90,7182924.79630,0
1662991200000,298.100,299.360,296.870,297.030,48960.40,1662994799999,14589769.97230,26555,22196.78,6614635.21010,0
1662994800000,297.050,297.150,292.760,293.420,95110.11,1662998399999,28063106.29040,44268,46003.22,13573958.05160,0
1662998400000,293.400,294.400,291.190,293.800,101347.84,1663001999999,29686937.67213,48737,50629.34,14830918.06940,0
1663002000000,293.810,294.080,291.900,293.510,43892.70,1663005599999,12866333.40690,24586,19185.13,5623463.75300,0
1663005600000,293.510,293.610,291.740,293.430,41678.44,1663009199999,12194168.94690,23191,20154.43,5896865.38660,0
1663009200000,293.430,294.770,293.170,294.400,38844.60,1663012799999,11427444.91590,21355,17634.02,5188013.67860,0
1663012800000,294.390,294.420,292.350,293.940,29413.48,1663016399999,8634672.93800,18876,13898.42,4080225.35890,0
1663016400000,293.930,293.930,291.780,292.560,20901.61,1663019999999,6118617.12770,14590,9276.75,2715270.02750,0
1663020000000,292.550,292.780,291.200,291.620,43131.55,1663023599999,12589635.54940,21464,19811.31,5782954.67600,0
1663023600000,291.610,293.890,291.300,293.810,46819.08,1663027199999,13719696.45110,20362,26727.57,7831940.60370,0
1663027200000,293.800,293.900,288.690,289.890,107048.79,1663030799999,31097023.22206,47290,51771.42,15036384.71900,0
1663030800000,289.890,290.300,288.270,289.630,45234.83,1663034399999,13087781.81250,22967,21921.54,6344503.21030,0
1663034400000,289.640,292.920,288.380,292.900,48935.87,1663037999999,14224606.12393,25699,24998.38,7266736.44493,0
1663038000000,292.860,293.250,291.010,292.910,35765.74,1663041599999,10446701.47980,18849,14274.91,4169847.73710,0
1663041600000,292.920,293.760,292.050,292.430,34558.04,1663045199999,10119738.44230,18716,16106.33,4716555.84080,0
1663045200000,292.430,293.190,292.210,292.540,21136.14,1663048799999,6186319.83650,13391,10807.32,3163157.56650,0
1663048800000,292.530,294.740,291.690,292.520,55089.30,1663052399999,16153540.96270,26482,26007.93,7627074.58370,0
1663052400000,292.510,294.480,292.440,293.670,37654.47,1663055999999,11051933.52320,21982,19951.42,5856077.00470,0
1663056000000,293.670,293.910,292.680,293.050,22626.21,1663059599999,6636834.50780,15571,12176.72,3572162.75870,0
1663059600000,293.050,294.060,292.210,292.500,35321.33,1663063199999,10352959.42710,19720,19225.82,5635296.27790,0
1663063200000,292.490,294.480,292.150,294.140,35412.10,1663066799999,10389420.35760,20246,19051.55,5587905.60900,0
1663066800000,294.130,297.000,294.130,295.360,80336.57,1663070399999,23745509.11590,35677,41104.60,12151150.17300,0
1663070400000,295.360,298.500,281.360,283.290,359719.51,1663073999999,103890389.88640,165336,177030.11,51129694.10320,0
1663074000000,283.290,284.900,280.840,283.840,210115.18,1663077599999,59469350.38070,97257,104292.55,29522194.23100,0
1663077600000,283.840,285.150,280.580,282.200,125465.98,1663081199999,35512683.52770,58358,57586.19,16300319.50530,0
1663081200000,282.190,283.860,281.580,282.940,81522.64,1663084799999,23053204.18050,36050,40907.62,11568554.37010,0
1663084800000,282.920,283.570,281.300,283.020,67871.16,1663088399999,19184669.66000,31101,34608.50,9783478.23520,0
1663088400000,283.020,284.340,282.460,283.330,53101.32,1663091999999,15044137.19930,26163,26104.68,7396492.38820,0
1663092000000,283.320,283.400,279.410,280.140,70744.03,1663095599999,19917956.70410,34319,31992.82,9008662.21720,0
1663095600000,280.130,280.530,278.000,279.470,94926.79,1663099199999,26513337.33515,44439,47714.32,13327721.81690,0
1663099200000,279.470,280.820,278.670,279.120,47718.60,1663102799999,13346868.31750,23386,25591.02,7158841.05870,0
1663102800000,279.110,279.150,275.400,278.100,75108.33,1663106399999,20857803.38150,35287,32948.34,9153185.80340,0
1663106400000,278.090,278.600,276.470,276.890,55708.82,1663109999999,15466993.14830,27250,28198.10,7829205.53280,0
1663110000000,276.880,277.560,275.160,277.230,55189.90,1663113599999,15259662.08490,27523,27970.27,7733950.25960,0
1663113600000,277.220,278.280,275.670,277.820,69427.81,1663117199999,19239342.68120,33973,33672.09,9330620.54720,0
1663117200000,277.820,277.930,276.430,277.310,51051.03,1663120799999,14148086.21500,21888,20473.59,5673942.04250,0
1663120800000,277.300,279.780,277.130,279.320,52697.56,1663124399999,14687174.85400,25228,26742.90,7453954.56350,0
1663124400000,279.310,280.500,278.670,279.900,44004.97,1663127999999,12306612.79210,21662,21664.16,6059297.63360,0
1663128000000,279.910,281.860,279.700,281.190,43995.44,1663131599999,12353914.58682,20109,23870.26,6703825.84852,0
1663131600000,281.190,281.600,279.850,280.110,31541.30,1663135199999,8859396.65310,16238,13153.96,3695700.39680,0
1663135200000,280.100,280.960,278.380,278.540,57194.01,1663138799999,15997135.96930,23293,25806.19,7219745.73000,0
1663138800000,278.540,279.600,276.750,278.980,58406.88,1663142399999,16256257.38515,29541,30632.25,8527594.86850,0
1663142400000,278.990,280.000,277.100,279.860,79377.07,1663145999999,22139314.43530,31972,43297.52,12076208.66200,0
1663146000000,279.860,280.510,279.030,279.680,30108.80,1663149599999,8422747.83470,18246,14939.21,4179005.49550,0
1663149600000,279.680,280.090,278.980,279.500,24459.44,1663153199999,6838696.60010,15086,12334.49,3448802.69820,0
1663153200000,279.500,280.440,277.910,279.480,46546.86,1663156799999,13001128.43370,22000,22898.80,6396690.10450,0
1663156800000,279.480,280.540,277.500,279.330,82552.31,1663160399999,23022135.84550,38935,44891.62,12519784.12930,0
1663160400000,279.320,282.580,278.510,281.120,142163.88,1663163999999,39881261.99812,51967,76386.18,21429555.00432,0
1663164000000,281.130,281.160,278.310,280.130,77563.74,1663167599999,21703872.62000,34446,36075.98,10095412.03220,0
1663167600000,280.130,280.890,279.140,279.320,36276.03,1663171199999,10159123.85710,18919,16584.45,4644474.31990,0
1663171200000,279.320,279.490,277.680,277.970,40875.82,1663174799999,11381825.95695,22259,18207.13,5070127.00770,0
1663174800000,277.980,279.370,277.560,277.600,31039.99,1663178399999,8643042.32560,17715,14594.26,4063852.37810,0
1663178400000,277.600,278.020,273.000,275.570,108215.82,1663181999999,29804103.25118,53482,46246.16,12740095.05900,0
1663182000000,275.570,277.610,275.390,277.380,32962.51,1663185599999,9115810.29350,19586,16868.69,4665417.78980,0
1663185600000,277.380,278.230,277.180,277.760,26572.70,1663189199999,7377735.58615,15319,12659.76,3515311.83315,0
1663189200000,277.760,279.270,276.690,279.110,30909.29,1663192799999,8589817.96930,16908,14810.89,4116708.51110,0
1663192800000,279.110,280.180,278.630,279.600,49654.49,1663196399999,13873698.30180,25002,21458.72,5996233.27830,0
1663196400000,279.560,279.790,278.540,279.140,32849.36,1663199999999,9171664.57420,16562,16102.83,4496406.73040,0
1663200000000,279.140,280.310,278.020,278.460,54763.80,1663203599999,15288305.86490,27243,25000.87,6981416.52130,0
1663203600000,278.470,278.580,275.790,277.860,50949.57,1663207199999,14123745.53650,24858,24858.49,6889281.20710,0
1663207200000,277.850,277.850,274.010,276.150,56425.70,1663210799999,15546711.63538,28911,28213.45,7773253.49130,0
1663210800000,276.150,276.280,273.150,275.950,69018.39,1663214399999,18984608.63730,34743,32650.07,8981504.94610,0
1663214400000,275.950,276.030,274.260,275.010,42226.47,1663217999999,11620326.19970,21999,18668.93,5137229.85360,0
1663218000000,275.000,275.340,272.160,275.190,79758.45,1663221599999,21862951.87500,37486,35849.68,9830195.79310,0
1663221600000,275.210,277.600,271.000,275.180,180144.55,1663225199999,49350815.65529,80153,88152.93,24148217.15868,0
1663225200000,275.190,278.370,274.750,276.790,85062.00,1663228799999,23554477.72715,39218,42718.36,11829450.76165,0
1663228800000,276.800,276.800,273.230,275.040,64623.27,1663232399999,17755207.24588,33297,30520.45,8384398.31240,0
1663232400000,275.040,276.040,274.520,275.740,40337.90,1663235999999,11108221.02690,22334,19304.53,5315914.96740,0
1663236000000,275.740,276.500,274.090,274.760,32007.45,1663239599999,8812924.73680,19273,14513.08,3995786.75000,0
1663239600000,274.730,275.740,274.020,275.360,27112.39,1663243199999,7454211.53750,17169,13834.58,3803377.30920,0
1663243200000,275.370,276.990,274.800,276.320,50707.29,1663246799999,13994442.18750,27518,25748.38,7106584.55320,0
1663246800000,276.330,276.640,274.120,276.060,48354.75,1663250399999,13323441.26050,26330,24149.70,6653705.59000,0
1663250400000,276.050,276.770,269.010,269.980,138322.75,1663253999999,37710005.67591,63897,63188.67,17235654.72970,0
1663254000000,269.970,270.620,266.400,269.520,140156.91,1663257599999,37689199.97724,68453,67731.94,18217964.63110,0
1663257600000,269.510,271.560,269.020,271.460,60366.92,1663261199999,16315576.36391,33188,25561.74,6908425.80871,0
1663261200000,271.460,272.500,271.140,271.570,49826.07,1663264799999,13544579.17680,26167,21178.19,5757090.53390,0
1663264800000,271.570,271.630,269.950,270.550,33493.23,1663268399999,9070245.11900,20558,17036.55,4613779.04600,0
1663268400000,270.550,272.020,270.180,271.500,26350.76,1663271999999,7138804.17790,18532,14027.73,3800455.01540,0
1663272000000,271.500,272.570,271.210,272.320,29108.09,1663275599999,7914048.02010,17667,14734.70,4006509.14010,0
1663275600000,272.290,272.300,270.690,271.510,17464.59,1663279199999,4743874.04280,11897,7421.05,2015952.65600,0
1663279200000,271.500,271.600,268.420,269.890,41083.78,1663282799999,11088297.14240,24122,19191.43,5181037.61750,0
1663282800000,269.880,271.130,268.880,270.950,32833.28,1663286399999,8867330.76570,20029,17754.30,4794926.07580,0
1663286400000,270.940,273.790,268.220,273.590,94634.34,1663289999999,25715355.94880,50076,48709.43,13236393.34370,0
1663290000000,273.590,273.780,272.110,272.610,32191.78,1663293599999,8784860.53620,19493,14898.04,4065821.81400,0
1663293600000,272.610,272.900,271.060,272.380,34328.08,1663297199999,9337373.99880,21472,17063.59,4641289.56180,0
1663297200000,272.380,273.390,271.340,273.030,25829.02,1663300799999,7038155.55120,16918,12768.42,3479606.90560,0
1663300800000,273.020,273.800,272.260,272.320,24711.65,1663304399999,6749960.59900,15742,11336.78,3096772.39830,0
1663304400000,272.320,273.490,272.020,273.350,19980.16,1663307999999,5452136.37740,14051,9783.73,2669683.15620,0
1663308000000,273.350,275.540,272.900,274.100,53208.07,1663311599999,14587576.78348,26660,28460.81,7802683.19938,0
1663311600000,274.110,274.650,272.940,273.230,31504.57,1663315199999,8623502.06910,20499,14415.98,3945131.22450,0
1663315200000,273.230,273.980,271.600,271.730,60760.90,1663318799999,16581965.77850,30809,30947.50,8447962.58860,0
1663318800000,271.720,275.770,271.620,275.070,62077.78,1663322399999,17028184.25620,30276,35183.99,9648902.65290,0
1663322400000,275.060,275.710,274.280,275.190,43319.49,1663325999999,11914450.16470,22789,21041.12,5788196.83480,0
1663326000000,275.190,276.330,274.690,276.040,40917.46,1663329599999,11274396.18750,21835,22253.60,6132232.13250,0
1663329600000,276.050,276.100,273.510,273.670,50976.29,1663333199999,14007327.88290,24468,23487.36,6454204.64080,0
1663333200000,273.670,274.830,271.210,272.110,81120.11,1663336799999,22155856.94850,39289,40703.51,11117816.41420,0
1663336800000,272.110,275.820,271.810,274.330,83842.79,1663340399999,22993969.99180,43616,43046.55,11803493.20440,0
1663340400000,274.330,275.360,273.310,274.920,52207.36,1663343999999,14326206.24400,27846,25790.85,7076343.19540,0
1663344000000,274.870,274.870,271.120,272.580,66263.53,1663347599999,18070441.85231,34310,28559.56,7786789.07560,0
1663347600000,272.580,273.790,271.070,272.420,68698.98,1663351199999,18717367.70690,35260,33812.41,9212328.54630,0
1663351200000,272.420,273.580,270.740,272.380,54632.23,1663354799999,14874832.20990,29072,25412.00,6917811.45710,0
1663354800000,272.380,273.320,272.040,272.880,28704.66,1663358399999,7824876.39510,18545,14425.66,3932685.63680,0
1663358400000,272.890,274.230,272.560,274.220,27124.84,1663361999999,7419111.19950,14663,14031.13,3838556.10960,0
1663362000000,274.220,274.350,273.350,273.870,21284.12,1663365599999,5828328.12390,14289,9177.63,2513270.59390,0
1663365600000,273.870,274.470,273.390,274.140,26003.88,1663369199999,7125992.33910,14381,13160.03,3606513.37830,0
1663369200000,274.140,274.810,273.530,274.760,23171.62,1663372799999,6351556.63518,14009,9634.30,2641119.59548,0
1663372800000,274.750,278.200,274.380,276.870,84062.25,1663376399999,23249589.97530,39443,45171.35,12494674.67340,0
1663376400000,276.890,277.800,276.450,277.680,29626.03,1663379999999,8207532.22000,15090,14205.66,3936072.05610,0
1663380000000,277.690,278.300,275.910,276.220,31592.04,1663383599999,8745221.51215,17425,15650.09,4332537.82675,0
1663383600000,276.230,276.600,275.920,276.180,17799.85,1663387199999,4917257.14880,10419,7925.95,2189465.08000,0
1663387200000,276.180,277.850,276.170,277.090,25746.70,1663390799999,7133249.20770,14485,14259.66,3951096.33500,0
1663390800000,277.040,277.090,275.180,276.620,32854.31,1663394399999,9068590.39350,16743,16060.26,4433385.84580,0
1663394400000,276.630,277.000,275.400,276.210,21426.51,1663397999999,5917998.21720,12839,10559.57,2916740.60770,0
1663398000000,276.210,276.490,275.920,276.330,14338.79,1663401599999,3960578.28030,9550,6827.53,1886004.49470,0
1663401600000,276.330,277.000,276.180,276.970,16664.47,1663405199999,4607964.57880,11298,9355.49,2587114.72450,0
1663405200000,276.980,277.270,276.000,276.580,22432.25,1663408799999,6206639.42500,14157,10456.90,2893304.97870,0
1663408800000,276.580,277.210,275.630,276.780,22322.97,1663412399999,6173196.05770,14572,11101.74,3069799.03390,0
1663412400000,276.780,277.180,276.550,276.640,16244.00,1663415999999,4497790.04820,11605,6933.64,1919934.94110,0
1663416000000,276.640,277.100,275.450,276.290,34752.98,1663419599999,9602760.00620,17628,16341.66,4515258.03610,0
1663419600000,276.280,276.490,275.610,275.940,20223.09,1663423199999,5583705.41870,12256,9543.89,2635280.32260,0
1663423200000,275.940,278.110,275.670,277.760,40365.59,1663426799999,11184446.54780,22988,21970.56,6088072.93510,0
1663426800000,277.770,277.850,276.660,277.460,26064.78,1663430399999,7225035.07370,16150,13001.33,3603873.93870,0
1663430400000,277.450,279.820,277.220,278.650,66931.95,1663433999999,18653158.77760,32972,35934.61,10016195.20210,0
1663434000000,278.650,279.140,277.810,278.590,30390.64,1663437599999,8461189.44270,16834,14415.31,4013440.55950,0
1663437600000,278.590,278.780,277.890,278.300,15163.60,1663441199999,4221547.24370,11635,6813.84,1897115.13030,0
1663441200000,278.310,278.580,277.900,278.560,14046.04,1663444799999,3908481.67800,10344,6620.80,1842413.25670,0
1663444800000,278.560,279.360,278.560,279.330,20508.44,1663448399999,5721946.34830,13459,11231.91,3133868.15800,0
1663448400000,279.320,279.380,277.350,277.740,22813.86,1663451999999,6346836.00670,13933,10019.44,2786852.00500,0
1663452000000,277.750,279.130,277.460,279.030,17750.19,1663455599999,4943820.00290,13369,8286.34,2307779.89170,0
1663455600000,279.040,279.580,278.690,278.760,19242.37,1663459199999,5369128.84560,12904,8680.76,2422387.58650,0
1663459200000,278.770,278.890,276.570,276.940,43033.06,1663462799999,11942821.10600,22185,20063.93,5568112.13530,0
1663462800000,276.940,277.950,276.290,276.740,26784.31,1663466399999,7422422.34620,14549,12381.70,3431351.66200,0
1663466400000,276.720,277.730,276.590,277.620,14769.86,1663469999999,4092520.25350,12041,8453.42,2342287.34990,0
1663470000000,277.610,277.770,276.780,277.180,19700.39,1663473599999,5463524.95610,11610,7868.71,2182433.74580,0
1663473600000,277.190,278.390,276.900,277.730,16851.19,1663477199999,4681190.21550,11181,7999.92,2222046.79510,0
1663477200000,277.720,278.230,277.550,277.980,11623.96,1663480799999,3230935.83270,8302,6629.75,1842841.17450,0
1663480800000,277.980,278.100,277.450,277.760,13538.22,1663484399999,3760263.89980,10427,6476.73,1798930.82270,0
1663484400000,277.770,278.530,277.490,277.850,20239.63,1663487999999,5628467.08020,11506,9687.41,2694329.95810,0
1663488000000,277.850,278.300,277.690,278.090,11315.22,1663491599999,3145759.55130,8481,6077.24,1689501.89730,0
1663491600000,278.100,278.470,274.540,274.610,59103.65,1663495199999,16319069.85588,26838,23972.51,6619561.57710,0
1663495200000,274.610,277.440,273.770,276.240,58045.23,1663498799999,15998972.16970,30642,30485.29,8402857.25540,0
1663498800000,276.240,276.750,276.080,276.380,18978.37,1663502399999,5245388.29420,10825,9722.89,2687349.20130,0
1663502400000,276.380,277.210,275.060,277.150,37546.70,1663505999999,10364864.44090,18805,18192.61,5020939.94810,0
1663506000000,277.120,279.580,276.330,279.020,57942.20,1663509599999,16110223.33875,27470,29731.66,8266165.72985,0
1663509600000,279.010,280.360,276.050,276.780,111245.02,1663513199999,30911008.66830,46142,55834.40,15514121.81170,0
1663513200000,276.770,277.110,274.320,275.110,65929.78,1663516799999,18172430.22158,29736,31002.71,8547526.04000,0
1663516800000,275.110,275.700,272.080,274.480,100721.92,1663520399999,27571198.32920,47388,45854.10,12551450.29520,0
1663520400000,274.480,275.050,271.640,272.550,74511.05,1663523999999,20386437.59580,32472,34750.49,9508856.93970,0
1663524000000,272.540,273.690,271.020,272.220,58446.55,1663527599999,15921334.62061,32613,27966.29,7617256.33400,0
1663527600000,272.220,273.380,271.320,272.670,32007.32,1663531199999,8724195.91880,16383,15484.74,4220114.00810,0
1663531200000,272.720,272.780,270.570,271.260,37447.03,1663534799999,10174520.65980,19793,17624.84,4789425.14560,0
1663534800000,271.260,271.260,262.130,266.240,157474.56,1663538399999,41879962.35071,73040,70629.29,18773224.69120,0
1663538400000,266.200,266.600,263.460,266.140,82822.33,1663541999999,21966854.68220,41661,38980.28,10340461.07680,0
1663542000000,266.140,267.300,265.580,266.190,48353.72,1663545599999,12881705.03840,25155,22932.73,6109822.10940,0
1663545600000,266.180,269.630,265.740,268.320,59591.69,1663549199999,15946488.97034,30738,31516.43,8429986.33534,0
1663549200000,268.320,269.400,266.830,267.010,39968.43,1663552799999,10714566.90020,20598,19967.12,5354683.63050,0
1663552800000,267.010,267.090,260.600,261.290,138290.54,1663556399999,36334939.73517,66810,63460.86,16668931.29980,0
1663556400000,261.280,262.860,260.380,261.530,69322.85,1663559999999,18146114.51710,31515,36095.88,9448979.74860,0
1663560000000,261.530,262.420,260.670,261.650,68788.12,1663563599999,17994580.93200,32705,28695.50,7507820.97000,0
1663563600000,261.650,263.030,259.950,260.640,56603.47,1663567199999,14819181.49170,25599,21970.71,5753792.45210,0
1663567200000,260.640,262.350,256.910,259.080,110573.61,1663570799999,28742148.38583,50057,52725.70,13710977.21370,0
1663570800000,259.070,259.540,256.300,259.350,96047.04,1663574399999,24764823.70400,44344,47066.43,12138710.60170,0
1663574400000,259.360,260.070,258.110,258.280,49927.98,1663577999999,12941046.66050,23324,22445.23,5819267.38600,0
1663578000000,258.270,259.000,257.290,258.490,50205.47,1663581599999,12957157.16210,22972,24985.56,6448839.42890,0
1663581600000,258.480,261.710,258.000,261.700,64324.72,1663585199999,16732771.35140,30630,34452.32,8961482.46680,0
1663585200000,261.690,262.420,261.210,261.740,59991.98,1663588799999,15709605.07350,28157,28471.85,7456149.14080,0
1663588800000,261.740,264.810,261.690,264.050,74647.11,1663592399999,19649698.97927,38531,39368.97,10364089.19607,0
1663592400000,264.040,267.000,263.010,266.850,96120.55,1663595999999,25484308.53950,45774,49642.58,13163164.67150,0
1663596000000,266.840,270.300,265.970,268.530,140779.90,1663599599999,37825773.57264,65708,71713.54,19269915.94314,0
1663599600000,268.530,269.570,265.800,266.050,91093.50,1663603199999,24394792.88540,42815,44168.64,11829728.28160,0
1663603200000,266.050,267.410,265.620,266.810,54725.48,1663606799999,14586165.29200,28143,31408.89,8371701.85230,0
1663606800000,266.810,267.010,264.200,265.180,49865.80,1663610399999,13235818.04870,27776,26056.24,6916445.69820,0
1663610400000,265.170,266.580,264.580,266.540,33403.62,1663613999999,8872491.77720,19688,19914.11,5289469.70990,0
1663614000000,266.540,269.800,266.540,268.680,81124.71,1663617599999,21773856.14130,35898,45726.38,12273655.73860,0
1663617600000,268.710,269.820,268.110,268.300,42244.94,1663621199999,11364489.42680,22033,22358.50,6015313.64120,0
1663621200000,268.310,270.940,268.280,268.610,42197.35,1663624799999,11370434.27880,22382,20457.62,5512394.12210,0
1663624800000,268.600,273.090,268.440,271.120,93154.35,1663628399999,25244328.74991,33774,53791.23,14588801.16271,0
1663628400000,271.130,272.900,271.130,271.800,48665.41,1663631999999,13241039.77230,25342,24410.02,6642218.84140,0
1663632000000,271.800,273.580,270.400,270.620,66462.65,1663635599999,18064144.26340,33819,32955.37,8958225.43240,0
1663635600000,270.620,270.720,268.860,269.050,33980.28,1663639199999,9162877.07060,17175,18072.07,4872678.26850,0
1663639200000,269.060,270.870,268.850,269.580,35931.77,1663642799999,9694902.74450,17556,20411.32,5507652.01800,0
1663642800000,269.550,269.890,267.180,269.240,53931.46,1663646399999,14479349.95354,26691,27710.54,7439296.24260,0
1663646400000,269.240,269.580,268.730,269.570,22188.26,1663649999999,5972320.99180,13021,11076.29,2981227.91440,0
1663650000000,269.560,270.990,269.320,269.830,28701.92,1663653599999,7757447.12510,17595,14175.09,3830834.16440,0
1663653600000,269.830,270.890,269.380,270.790,26183.65,1663657199999,7068385.67080,14765,13383.26,3613358.23490,0
1663657200000,270.800,272.900,269.830,270.080,81837.80,1663660799999,22209580.08221,34371,39410.56,10695340.01131,0
1663660800000,270.080,270.890,269.310,269.540,39067.48,1663664399999,10552600.56010,21006,19417.77,5245568.69800,0
1663664400000,269.530,269.640,267.980,268.740,43362.54,1663667999999,11657232.38120,22868,19575.27,5262475.52300,0
1663668000000,268.740,270.240,268.370,270.200,40484.89,1663671599999,10905062.85920,21031,22563.48,6077867.79710,0
1663671600000,270.210,270.880,269.590,270.050,33889.91,1663675199999,9161064.83670,17719,15270.22,4127358.70410,0
1663675200000,270.040,270.130,267.040,267.990,58990.01,1663678799999,15843330.39294,29316,26903.59,7225419.91950,0
1663678800000,267.980,268.430,265.630,267.520,90474.91,1663682399999,24146855.74570,45133,45026.95,12018029.26020,0
1663682400000,267.510,269.340,266.300,269.260,60272.83,1663685999999,16132131.19980,30965,31798.17,8513892.31270,0
1663686000000,269.300,270.590,268.180,270.110,58536.05,1663689599999,15763092.74670,28021,26527.06,7144086.34090,0
1663689600000,270.110,271.350,268.600,269.560,57377.29,1663693199999,15487616.66311,28269,29487.46,7962152.33001,0
1663693200000,269.550,269.680,264.920,265.240,75245.62,1663696799999,20103656.43164,35914,30383.55,8118497.88320,0
1663696800000,265.250,267.830,265.090,267.550,41451.49,1663700399999,11049340.88000,24380,21458.43,5720149.13500,0
1663700400000,267.550,268.870,267.070,268.290,31936.93,1663703999999,8563775.73720,19090,14975.22,4015922.55240,0
1663704000000,268.290,268.810,267.310,267.380,21244.43,1663707599999,5693093.50100,13098,9533.05,2554583.08800,0
1663707600000,267.380,268.480,265.650,265.690,29751.40,1663711199999,7951737.60260,17039,15188.76,4059624.95170,0
1663711200000,265.650,267.150,265.230,266.890,33344.50,1663714799999,8878075.12520,17977,16107.08,4288354.15320,0
1663714800000,266.900,267.140,265.140,266.130,30668.53,1663718399999,8160238.94520,16760,17091.67,4546941.08840,0
1663718400000,266.130,267.670,265.260,267.110,42204.20,1663721999999,11251271.15470,23164,21637.79,5768709.00930,0
1663722000000,267.100,267.250,265.790,265.960,19858.00,1663725599999,5296341.36430,12804,9820.41,2619012.26250,0
1663725600000,265.970,268.130,265.900,266.930,26530.42,1663729199999,7097268.70310,14724,13749.76,3678135.32230,0
1663729200000,266.940,267.480,266.780,267.040,16668.67,1663732799999,4451943.83810,9983,8502.04,2270856.96630,0
1663732800000,267.040,267.340,266.660,267.120,15260.57,1663736399999,4074917.31700,10125,7857.49,2098082.88870,0
1663736400000,267.120,268.410,265.830,266.160,33815.65,1663739999999,9037546.50430,16687,17510.31,4681323.53860,0
1663740000000,266.150,267.280,263.880,265.060,67330.20,1663743599999,17853381.63567,34813,33183.56,8799689.23540,0
1663743600000,265.070,266.200,264.100,265.760,32252.80,1663747199999,8558539.50210,19598,16454.46,4366082.11490,0
1663747200000,265.750,265.790,264.070,265.000,29264.70,1663750799999,7755798.95120,17079,13741.59,3641126.77320,0
1663750800000,264.980,267.440,264.080,267.360,41195.04,1663754399999,10944174.50560,20425,20784.22,5523020.09810,0
1663754400000,267.360,267.600,266.200,267.070,46363.53,1663757999999,12371747.54130,20845,21624.54,5770102.24590,0
1663758000000,267.060,269.660,266.910,269.220,50341.10,1663761599999,13503365.68394,25347,28942.48,7763969.57734,0
1663761600000,269.210,270.400,268.740,270.120,49536.82,1663765199999,13358845.63970,25083,23762.21,6408948.60470,0
1663765200000,270.120,270.810,269.370,269.740,51354.27,1663768799999,13876873.53990,25319,25177.22,6804215.91530,0
1663768800000,269.740,270.680,268.140,268.460,66194.78,1663772399999,17833765.26330,27168,37388.50,10073282.94920,0
1663772400000,268.460,268.880,266.140,267.070,76671.91,1663775999999,20491861.34660,33603,38265.39,10227619.81080,0
1663776000000,267.070,269.110,266.790,267.440,47263.87,1663779599999,12657595.58690,23860,23518.04,6298391.82240,0
1663779600000,267.440,271.350,267.000,271.350,91078.59,1663783199999,24497939.46121,38598,47743.15,12844527.01291,0
1663783200000,271.050,276.470,262.000,275.380,419570.82,1663786799999,112987886.68486,213205,211960.48,57101075.53261,0
1663786800000,275.380,276.070,268.690,268.790,159309.66,1663790399999,43297045.04591,77645,79427.35,21584045.40910,0
1663790400000,268.790,269.460,266.740,268.370,67856.31,1663793999999,18192030.70364,34200,35084.62,9406555.55640,0
1663794000000,268.360,268.380,262.300,264.240,127305.55,1663797599999,33645755.52247,55740,68664.56,18145554.30930,0
1663797600000,264.240,264.270,260.000,262.340,95250.68,1663801199999,24958251.54990,40813,44930.17,11771407.16770,0
1663801200000,262.330,264.780,261.350,263.700,58646.86,1663804799999,15427214.74717,28968,25115.81,6607807.73447,0
1663804800000,263.700,265.270,263.230,264.350,57746.55,1663808399999,15267295.52830,28124,26220.82,6934028.74910,0
1663808400000,264.330,265.570,264.140,265.430,34925.83,1663811999999,9254715.78940,19299,15068.76,3993114.78460,0
1663812000000,265.440,265.890,264.230,265.340,49929.17,1663815599999,13229440.65960,22543,23890.92,6330177.73120,0
1663815600000,265.380,265.610,264.800,265.010,23410.29,1663819199999,6206883.48650,14856,10734.65,2846263.14030,0
1663819200000,265.010,265.760,264.460,264.960,33333.51,1663822799999,8835878.21650,16634,16246.39,4306417.08490,0
1663822800000,264.960,265.640,264.320,264.920,28711.83,1663826399999,7605704.40120,14427,14994.36,3972221.10400,0
1663826400000,264.920,266.730,264.710,265.600,53193.82,1663829999999,14131783.39690,23594,25889.44,6879353.31900,0
1663830000000,265.570,266.690,265.100,266.610,43534.54,1663833599999,11578082.77690,21084,19790.34,5264322.98510,0
1663833600000,266.610,268.780,266.050,268.120,70626.53,1663837199999,18891268.52064,33313,35004.46,9365440.16744,0
1663837200000,268.130,268.880,267.780,268.160,40198.20,1663840799999,10785436.16430,20652,19039.87,5108513.02010,0
1663840800000,268.150,269.560,267.380,268.170,65372.51,1663844399999,17543486.15400,26861,33987.49,9123144.83170,0
1663844400000,268.160,270.340,267.540,270.070,61340.99,1663847999999,16491199.73580,29473,30759.75,8270668.24440,0
1663848000000,270.070,271.190,269.370,270.380,72455.60,1663851599999,19584518.64151,33915,38355.67,10368414.43481,0
1663851600000,270.390,270.690,267.030,267.310,88103.65,1663855199999,23674732.94554,42104,44510.59,11960893.86450,0
1663855200000,267.310,269.470,267.050,267.480,68858.46,1663858799999,18482506.69630,33812,37004.21,9933428.74990,0
1663858800000,267.490,269.220,266.560,268.230,56710.55,1663862399999,15188353.94280,28165,28642.25,7670415.33190,0
1663862400000,268.230,269.860,266.710,269.690,67914.34,1663865999999,18220513.80290,31943,34715.68,9312636.92400,0
1663866000000,269.700,271.120,269.460,270.870,41917.08,1663869599999,11330854.93290,23245,21388.50,5782493.96380,0
1663869600000,270.870,271.760,270.030,271.000,52143.08,1663873199999,14117319.20121,25888,25766.01,6976018.70041,0
1663873200000,271.000,275.330,271.000,274.180,80454.40,1663876799999,22009019.40848,38694,44942.52,12294395.23678,0
1663876800000,274.180,275.550,273.960,274.230,41611.28,1663880399999,11431313.48430,21649,20638.71,5669874.43320,0
1663880400000,274.240,274.780,273.200,273.310,32489.61,1663883999999,8906385.17970,16632,15134.62,4149243.37480,0
1663884000000,273.310,275.860,273.200,274.620,50374.29,1663887599999,13831931.84310,23517,27481.08,7545897.36580,0
1663887600000,274.610,276.450,274.220,275.210,44023.49,1663891199999,12117422.12070,22904,21400.05,5890724.41850,0
1663891200000,275.210,275.750,273.040,273.170,45662.63,1663894799999,12535412.90030,23941,21032.41,5774425.44000,0
1663894800000,273.170,274.930,272.580,274.460,35144.93,1663898399999,9621302.75990,18452,19526.62,5346368.91430,0
1663898400000,274.450,274.550,273.180,274.020,20682.43,1663901999999,5666339.28440,13527,11075.53,3034246.13140,0
1663902000000,274.020,275.390,274.010,274.590,37066.85,1663905599999,10187492.94810,21780,17677.64,4858513.19920,0
1663905600000,274.600,277.600,273.620,276.320,59875.78,1663909199999,16508459.52660,30308,32012.65,8828284.95740,0
1663909200000,276.280,277.260,275.690,276.660,38501.49,1663912799999,10653986.44460,22362,18614.07,5151544.06720,0
1663912800000,276.660,277.240,276.340,276.690,25737.36,1663916399999,7123493.98480,16182,11029.03,3052846.49600,0
1663916400000,276.700,276.750,274.540,274.750,41046.10,1663919999999,11315854.08940,23275,19367.84,5339614.97410,0
1663920000000,274.750,275.630,272.180,272.810,68945.49,1663923599999,18872290.16240,35866,36346.85,9948756.33710,0
1663923600000,272.800,274.900,272.530,274.810,59926.61,1663927199999,16412458.94340,30323,32763.61,8972494.39020,0
1663927200000,274.810,274.810,272.700,273.440,45916.45,1663930799999,12576504.11360,24681,23453.09,6424210.94040,0
1663930800000,273.440,274.000,272.300,272.860,52447.74,1663934399999,14320820.63490,26891,26775.89,7311074.70690,0
1663934400000,272.860,274.260,272.440,272.760,44682.61,1663937999999,12215767.22010,22722,21597.50,5904831.19810,0
1663938000000,272.770,274.280,269.450,269.830,99528.51,1663941599999,27099631.79521,45420,47898.74,13041812.39880,0
1663941600000,269.820,271.160,268.960,269.980,106773.03,1663945199999,28824140.04110,48187,55158.66,14891202.82490,0
1663945200000,269.990,272.240,269.570,271.000,81342.96,1663948799999,22031854.12790,35954,42229.42,11438070.22060,0
1663948800000,271.010,271.560,269.140,271.460,58012.76,1663952399999,15688099.99220,28679,29372.88,7943585.24080,0
1663952400000,271.460,271.980,269.870,271.010,41489.03,1663955999999,11243002.32090,21553,18572.03,5031836.19460,0
1663956000000,271.010,272.520,269.400,270.110,65993.15,1663959599999,17876563.06860,33151,31993.20,8667995.83140,0
1663959600000,270.100,271.620,268.100,271.550,74245.46,1663963199999,20042503.38280,35645,32513.88,8782223.06380,0
1663963200000,271.550,274.800,271.430,273.060,62569.20,1663966799999,17091707.23528,31212,33171.61,9063960.35468,0
1663966800000,273.060,275.150,272.590,274.810,34037.58,1663970399999,9319186.34410,18223,15820.66,4332025.88730,0
1663970400000,274.820,276.450,274.820,276.210,60491.42,1663973999999,16679869.57890,28597,34479.24,9507374.39780,0
1663974000000,276.220,276.970,275.930,276.450,35608.13,1663977599999,9847017.07940,19488,16479.32,4557370.43870,0
1663977600000,276.460,277.140,275.210,276.160,52415.96,1663981199999,14480600.72070,25466,26847.56,7417458.29220,0
1663981200000,276.160,277.120,275.940,276.700,32518.76,1663984799999,8994676.40800,17942,17280.24,4779570.84200,0
1663984800000,276.700,278.990,276.570,278.030,62809.96,1663988399999,17462287.50045,31483,35357.95,9830046.98375,0
1663988400000,278.040,279.670,277.580,278.700,58427.57,1663991999999,16273076.75100,26618,32954.27,9176852.93770,0
1663992000000,278.700,281.910,278.700,281.620,85268.03,1663995599999,23916385.06222,39078,49839.56,13978208.56282,0
1663995600000,281.620,285.310,281.610,284.280,159827.86,1663999199999,45322303.34789,64063,90069.41,25544306.97149,0
1663999200000,284.280,284.820,282.850,283.510,81517.63,1664002799999,23135857.23590,36935,44182.31,12540828.80880,0
1664002800000,283.510,283.860,279.210,280.830,124128.21,1664006399999,34915429.96642,52121,59472.96,16724817.04820,0
1664006400000,280.820,283.380,280.670,282.710,58113.58,1664009999999,16397185.81060,29459,30237.33,8530440.40600,0
1664010000000,282.740,283.010,280.500,282.100,49030.52,1664013599999,13809822.00550,24333,27178.49,7654920.77110,0
1664013600000,282.090,282.230,280.300,280.730,32875.86,1664017199999,9245199.90370,18178,16346.89,4597155.51760,0
1664017200000,280.740,281.360,279.180,280.190,55864.41,1664020799999,15663703.80770,25213,28411.48,7968791.16380,0
1664020800000,280.200,281.200,279.840,280.810,39533.18,1664024399999,11093872.99880,19416,20711.44,5811829.12670,0
1664024400000,280.800,281.870,279.930,280.720,51430.59,1664027999999,14442329.40830,23612,26535.39,7451601.46670,0
1664028000000,280.730,283.030,279.200,280.130,117907.50,1664031599999,33143131.45810,44802,62594.03,17600309.58780,0
1664031600000,280.130,280.430,279.090,279.640,25836.23,1664035199999,7227946.93260,16635,12581.67,3520138.47240,0
1664035200000,279.650,280.040,277.760,277.970,63878.42,1664038799999,17809775.00785,32195,31659.40,8828111.66610,0
1664038800000,277.970,278.580,276.320,276.770,52999.03,1664042399999,14710395.01860,27814,22895.23,6355131.43440,0
1664042400000,276.770,278.260,275.620,277.970,64243.05,1664045999999,17777680.04620,30890,34149.48,9449207.91970,0
1664046000000,277.980,278.360,277.420,278.160,24220.94,1664049599999,6731188.47150,14321,9941.76,2763032.62610,0
1664049600000,278.160,278.170,276.720,277.750,24782.43,1664053199999,6876738.70610,14738,10509.80,2916417.52430,0
1664053200000,277.740,277.740,275.000,276.150,55397.39,1664056799999,15303416.99350,28415,26364.01,7281673.31930,0
1664056800000,276.140,276.800,275.060,276.060,47193.20,1664060399999,13026906.73420,21960,23666.58,6531895.44150,0
1664060400000,276.060,276.300,274.000,274.320,49405.08,1664063999999,13591837.12258,22124,21460.04,5904178.29090,0
1664064000000,274.320,275.110,272.520,274.770,74499.56,1664067599999,20413982.31660,33674,34798.72,9537693.94590,0
1664067600000,274.760,275.950,274.570,275.370,32090.24,1664071199999,8835381.82870,15846,16298.03,4486903.76180,0
1664071200000,275.360,275.960,274.370,275.570,29912.40,1664074799999,8237199.36070,13449,13435.29,3699864.19850,0
1664074800000,275.570,276.310,274.390,276.230,30511.13,1664078399999,8408689.02530,15704,12313.77,3393854.35390,0
1664078400000,276.230,276.270,275.030,275.410,17102.55,1664081999999,4712437.71960,11057,6229.89,1716380.49150,0
1664082000000,275.420,275.850,274.210,275.690,25180.57,1664085599999,6927146.99730,13896,12426.13,3418357.90090,0
1664085600000,275.690,276.920,275.510,276.300,28850.35,1664089199999,7970974.80740,15084,13968.11,3859058.84200,0
1664089200000,276.300,277.890,276.170,277.820,33354.06,1664092799999,9246772.11060,17538,17379.17,4817999.74450,0
1664092800000,277.810,278.660,277.340,278.650,35361.60,1664096399999,9831663.60125,17913,17902.90,4978077.72375,0
1664096400000,278.650,279.860,276.820,276.880,71871.13,1664099999999,20013135.25700,30086,33388.37,9299969.92430,0
1664100000000,276.890,278.770,276.160,278.350,39036.58,1664103599999,10832430.95090,19268,19477.60,5405163.17700,0
1664103600000,278.360,278.900,277.450,278.120,32346.54,1664107199999,9001010.63020,16419,16154.76,4495589.97640,0
1664107200000,278.120,279.210,276.530,276.720,52352.87,1664110799999,14538349.42640,23971,25192.32,6996165.77050,0
1664110800000,276.730,277.850,274.520,275.010,97170.27,1664114399999,26833750.05548,43172,49372.44,13636574.75910,0
1664114400000,275.010,275.330,273.820,274.610,82848.86,1664117999999,22755860.23710,31601,44215.31,12144734.44060,0
1664118000000,274.610,276.360,274.560,275.190,40171.54,1664121599999,11068209.84850,20429,19162.20,5279162.50870,0
1664121600000,275.190,276.270,273.030,273.840,48507.37,1664125199999,13341848.14630,23899,21943.75,6037001.59420,0
1664125200000,273.830,275.280,272.000,275.080,74162.00,1664128799999,20276878.04260,37435,38880.15,10632128.76850,0
1664128800000,275.090,275.960,273.920,275.130,38011.12,1664132399999,10440274.43350,19429,19824.29,5445014.99530,0
1664132400000,275.130,275.870,274.360,274.800,28839.75,1664135999999,7933059.15660,14893,14423.47,3967158.21250,0
1664136000000,274.800,274.950,274.290,274.630,15428.25,1664139599999,4238025.66900,11327,7507.72,2062218.94550,0
1664139600000,274.630,274.630,272.100,272.300,34603.44,1664143199999,9456566.22980,19238,16290.64,4450881.28940,0
1664143200000,272.300,274.510,270.900,272.610,70993.36,1664146799999,19364515.35481,37013,32584.79,8888375.07340,0
1664146800000,272.600,274.710,272.240,274.040,36526.70,1664150399999,9992217.29158,20441,17944.01,4908179.26028,0
1664150400000,274.010,276.540,273.000,273.260,64566.24,1664153999999,17749034.89350,32481,28839.34,7927233.29350,0
1664154000000,273.260,274.960,272.360,274.880,43817.74,1664157599999,11997070.96010,24778,19848.43,5433832.05340,0
1664157600000,274.890,276.010,272.600,272.710,48487.62,1664161199999,13304910.91100,24492,21576.27,5920173.33940,0
1664161200000,272.710,273.940,272.200,272.720,38655.29,1664164799999,10549249.93880,20014,18742.30,5114827.80010,0
1664164800000,272.720,273.180,271.780,271.960,33157.47,1664168399999,9032315.07050,17409,13350.05,3636241.49290,0
1664168400000,271.940,272.240,270.530,271.680,48951.80,1664171999999,13287847.71271,24528,23242.36,6309811.17490,0
1664172000000,271.690,272.870,270.620,271.270,50809.90,1664175599999,13805299.00790,27905,24354.72,6618655.73560,0
1664175600000,271.270,274.290,271.210,273.290,54984.27,1664179199999,15023860.10460,28598,27653.37,7553890.76030,0
1664179200000,273.300,276.450,273.120,276.270,80568.52,1664182799999,22156634.54988,36521,42930.78,11806615.51908,0
1664182800000,276.270,276.830,273.190,273.420,76563.60,1664186399999,21042440.73850,35174,37143.36,10209474.86040,0
1664186400000,273.430,275.210,273.100,273.880,50944.20,1664189999999,13967891.13040,24647,27352.75,7499635.58110,0
1664190000000,273.880,274.350,271.200,272.310,75021.14,1664193599999,20426288.48090,37610,38413.31,10457738.79800,0
1664193600000,272.310,274.220,271.720,273.980,60684.82,1664197199999,16563010.14860,28664,29559.51,8067203.93470,0
1664197200000,273.980,275.410,273.000,274.990,53952.71,1664200799999,14800355.20630,30041,24263.59,6656704.15280,0
1664200800000,275.000,275.740,274.000,274.200,58508.59,1664204399999,16078335.61720,28766,26063.50,7163706.98110,0
1664204400000,274.170,274.780,273.120,274.240,47538.65,1664207999999,13023497.85220,24145,24385.58,6682226.67390,0
1664208000000,274.250,274.320,272.110,273.520,40802.80,1664211599999,11143800.70280,21689,20359.42,5561343.93820,0
1664211600000,273.530,274.590,273.000,274.040,27473.62,1664215199999,7522745.67970,16757,12626.24,3457508.09730,0
1664215200000,274.050,275.280,273.550,274.540,32790.05,1664218799999,8998089.57800,19054,16829.81,4618991.83350,0
1664218800000,274.540,275.760,274.430,274.750,33054.69,1664222399999,9090486.89520,18850,17265.64,4748861.88410,0
1664222400000,274.750,274.940,274.200,274.710,16086.82,1664225999999,4416376.13990,10500,8022.83,2202603.57960,0
1664226000000,274.710,274.890,273.930,273.950,12830.24,1664229599999,3521129.93390,8904,5518.56,1514499.84240,0
1664229600000,273.950,275.590,273.690,274.690,22252.42,1664233199999,6112266.71870,12825,10836.86,2976424.41210,0
1664233200000,274.690,276.330,274.540,276.010,28767.83,1664236799999,7925206.82980,13571,14894.66,4103585.75000,0
1664236800000,276.000,278.580,275.850,278.170,87647.00,1664240399999,24300105.22495,35675,48163.96,13354745.27625,0
1664240400000,278.170,281.460,277.740,280.660,102259.19,1664243999999,28608808.55960,46968,52830.78,14780657.55750,0
1664244000000,280.650,281.790,280.470,281.560,63395.86,1664247599999,17825215.36432,26822,35295.56,9924049.21872,0
1664247600000,281.520,283.880,281.340,283.300,82118.62,1664251199999,23204831.12730,38858,43403.40,12264784.41890,0
1664251200000,283.310,285.690,282.600,284.190,103303.75,1664254799999,29371209.94339,43677,57068.38,16228424.46419,0
1664254800000,284.190,285.350,283.510,285.100,60843.53,1664258399999,17309622.95750,24244,34104.34,9702568.48040,0
1664258400000,285.090,286.650,285.010,285.640,57986.92,1664261999999,16567223.94230,26113,28475.18,8135973.93510,0
1664262000000,285.630,286.350,285.060,285.210,38576.85,1664265599999,11022960.37810,19522,19457.99,5560218.39560,0
1664265600000,285.220,285.580,284.330,284.720,44192.80,1664269199999,12595896.97950,22146,23710.78,6758318.01440,0
1664269200000,284.730,285.260,284.240,284.910,31840.46,1664272799999,9065939.04010,16856,19479.70,5546713.33320,0
1664272800000,284.910,285.760,284.440,284.590,37416.35,1664276399999,10668636.04830,15652,18474.36,5268377.55330,0
1664276400000,284.580,285.150,283.390,283.620,58724.58,1664279999999,16695420.09960,24791,30352.61,8630319.28790,0
1664280000000,283.620,284.720,283.190,283.490,46487.12,1664283599999,13197611.70070,21831,24062.30,6831377.73750,0
1664283600000,283.490,284.680,282.070,283.410,77687.17,1664287199999,22000085.55100,31358,41217.40,11671661.53710,0
1664287200000,283.420,283.750,282.150,283.310,49249.81,1664290799999,13940549.72560,22655,24836.83,7030146.65500,0
1664290800000,283.300,283.670,280.720,280.880,72553.91,1664294399999,20456574.87762,29310,34722.98,9790986.64460,0
1664294400000,280.880,281.510,273.260,274.370,263767.03,1664297999999,72979190.86263,92741,121723.61,33691419.82750,0
1664298000000,274.360,274.410,268.000,270.290,218110.84,1664301599999,59312822.84891,81727,87414.89,23781716.60750,0
1664301600000,270.290,272.320,269.050,272.050,91652.22,1664305199999,24818727.13570,39775,44383.10,12020605.09560,0
1664305200000,272.060,272.240,270.390,271.550,65170.61,1664308799999,17691315.17520,26824,29406.61,7982910.09210,0
1664308800000,271.550,272.330,270.410,272.220,34475.11,1664312399999,9349760.54670,17552,15667.71,4249627.37470,0
1664312400000,272.220,272.270,271.190,272.120,26304.90,1664315999999,7150614.27140,15018,10407.57,2829389.08340,0
1664316000000,272.120,272.900,271.500,272.420,36352.52,1664319599999,9898806.19780,18675,14725.64,4009860.13250,0
1664319600000,272.420,272.720,271.830,272.030,35779.32,1664323199999,9740920.71490,17289,12399.96,3376322.65620,0
1664323200000,272.030,273.500,270.750,271.120,65627.14,1664326799999,17875615.33320,28363,28720.98,7825398.36190,0
1664326800000,271.130,272.030,268.610,270.460,75610.58,1664330399999,20425691.99570,36458,38413.97,10376481.44720,0
1664330400000,270.450,270.690,266.200,267.270,114319.00,1664333999999,30644797.10224,55585,54722.77,14668877.05060,0
1664334000000,267.270,270.090,267.000,269.930,69140.11,1664337599999,18581093.66740,28694,37915.83,10189404.15700,0
1664337600000,269.930,270.760,269.500,270.020,39863.03,1664341199999,10764682.33120,18353,19195.48,5182968.24520,0
1664341200000,270.020,270.230,269.040,270.030,35676.77,1664344799999,9620424.28880,16188,15317.00,4130765.51520,0
1664344800000,270.020,270.800,268.320,268.340,41344.71,1664348399999,11146262.56030,20554,20113.29,5423467.84050,0
1664348400000,268.350,270.500,267.520,270.270,52312.70,1664351999999,14065145.76160,26406,27776.47,7468838.73720,0
1664352000000,270.270,270.550,269.420,269.670,32305.66,1664355599999,8721267.78250,17317,16173.42,4366370.33090,0
1664355600000,269.670,270.030,267.950,269.550,46129.47,1664359199999,12404879.60810,23348,22804.82,6133338.37190,0
1664359200000,269.520,273.640,268.720,272.430,139394.07,1664362799999,37896287.21191,58635,68521.49,18622741.59001,0
1664362800000,272.430,273.100,271.500,272.490,53918.37,1664366399999,14672598.01980,24875,27546.97,7497023.84930,0
1664366400000,272.490,273.860,272.020,272.530,47967.25,1664369999999,13095080.92590,24103,24754.88,6758773.37470,0
1664370000000,272.530,274.740,272.490,273.710,83007.61,1664373599999,22719643.87688,35746,44269.24,12117218.91708,0
1664373600000,273.680,275.610,273.070,274.770,86668.50,1664377199999,23805322.00610,36801,42673.79,11722856.95490,0
1664377200000,274.770,278.650,274.660,278.330,95604.34,1664380799999,26463754.62775,40383,51838.83,14350251.63665,0
1664380800000,278.340,280.000,278.340,279.350,89459.98,1664384399999,24983296.36110,37780,45273.93,12643998.46730,0
1664384400000,279.360,280.570,277.280,277.890,87258.16,1664387999999,24344583.59660,37359,44842.02,12513251.62490,0
1664388000000,277.900,279.950,277.420,279.070,47160.23,1664391599999,13135279.00020,23292,26249.48,7311997.77860,0
1664391600000,279.070,280.890,278.610,279.990,38227.78,1664395199999,10690929.32870,20392,21309.59,5960488.52120,0
1664395200000,280.030,283.000,280.010,282.680,66371.80,1664398799999,18693365.20982,31220,37435.58,10544397.77302,0
1664398800000,282.680,283.680,281.920,282.080,46430.98,1664402399999,13130575.57840,22354,24131.42,6825094.36230,0
1664402400000,282.080,282.650,280.990,281.280,48026.31,1664405999999,13534419.79910,20454,21655.60,6102855.80300,0
1664406000000,281.270,282.150,281.240,281.470,34476.91,1664409599999,9711344.73500,16958,19730.15,5557466.93970,0
1664409600000,281.470,283.000,280.970,281.560,61978.13,1664413199999,17475464.07540,27989,36467.45,10282310.88870,0
1664413200000,281.560,284.000,281.390,283.710,46734.51,1664416799999,13229664.04500,22944,25420.62,7194039.93040,0
1664416800000,283.710,284.190,281.970,283.140,67694.08,1664420399999,19151402.38650,28130,34555.85,9776423.39280,0
1664420400000,283.150,283.970,282.580,283.700,44573.99,1664423999999,12623960.45390,19411,22821.89,6463898.72040,0
1664424000000,283.690,285.450,283.530,284.310,74005.22,1664427599999,21067619.38969,31950,39133.65,11140689.23969,0
1664427600000,284.320,284.540,282.720,283.060,53523.10,1664431199999,15180077.03960,25669,29060.95,8241627.47940,0
1664431200000,283.060,283.500,281.730,282.270,66407.28,1664434799999,18751610.22442,31632,37125.31,10482241.25390,0
1664434800000,282.270,282.500,279.710,281.040,88979.57,1664438399999,24994867.56160,39698,46162.85,12966445.81680,0
1664438400000,281.030,281.790,279.180,280.120,66934.18,1664441999999,18775734.90860,32801,32452.29,9103919.89040,0
1664442000000,280.120,281.350,279.680,280.740,59345.25,1664445599999,16652781.63360,27421,30725.62,8622224.80670,0
1664445600000,280.740,282.720,280.150,281.490,43388.06,1664449199999,12203540.22510,23353,24931.10,7014794.99500,0
1664449200000,281.500,282.500,280.530,280.740,52748.45,1664452799999,14857150.99970,23439,23760.16,6693264.88870,0
1664452800000,280.750,281.000,278.200,279.300,93069.19,1664456399999,26025303.22855,40360,47507.60,13283417.41080,0
1664456400000,279.290,280.890,276.880,278.500,103440.41,1664459999999,28844851.07880,46013,51361.18,14322703.55410,0
1664460000000,278.530,281.980,277.430,281.880,114283.31,1664463599999,31928746.50972,49108,59985.67,16761087.14712,0
1664463600000,281.880,282.850,280.830,281.440,81947.33,1664467199999,23105962.97920,36611,41508.77,11704861.44590,0
1664467200000,281.420,284.230,280.170,282.600,102825.45,1664470799999,29044619.74490,41835,50165.64,14171910.38140,0
1664470800000,282.610,283.110,280.900,280.910,48288.32,1664474399999,13629714.59580,26177,22692.00,6407028.24650,0
1664474400000,280.910,283.000,280.300,281.680,51464.26,1664477999999,14478208.27260,28603,26262.21,7389311.79140,0
1664478000000,281.680,283.490,281.670,282.700,31866.15,1664481599999,9007252.60110,19404,16557.05,4680296.86420,0
1664481600000,282.700,283.250,282.290,283.000,25694.14,1664485199999,7266052.97270,17249,12170.84,3441860.50570,0
1664485200000,283.040,283.780,282.400,282.430,21970.65,1664488799999,6218317.84290,15102,10521.64,2978306.37070,0
1664488800000,282.430,283.800,281.600,281.870,31780.33,1664492399999,8985546.73050,18726,15133.25,4278835.42110,0
1664492400000,281.880,284.050,281.660,284.040,36457.59,1664495999999,10320428.86740,17012,21082.96,5968536.37880,0
1664496000000,284.060,285.410,283.260,284.710,75995.44,1664499599999,21599967.81509,38603,41847.51,11895763.06239,0
1664499600000,284.710,284.880,283.530,284.260,38961.17,1664503199999,11070070.29520,18832,21111.57,5998419.55740,0
1664503200000,284.280,284.710,282.430,284.210,45840.13,1664506799999,13008973.67530,21979,21367.97,6066321.96800,0
1664506800000,284.200,285.110,283.770,284.330,44477.26,1664510399999,12654833.69980,20964,23938.95,6811407.78490,0
1664510400000,284.320,284.720,283.530,283.580,29181.20,1664513999999,8293577.82480,15468,14415.13,4097323.21570,0
1664514000000,283.570,283.960,283.260,283.360,26682.11,1664517599999,7568553.25460,14130,12762.97,3620572.31230,0
1664517600000,283.370,283.970,283.330,283.760,29812.59,1664521199999,8456799.51630,15687,16623.24,4715436.12630,0
1664521200000,283.760,288.190,283.760,286.620,114439.60,1664524799999,32760810.54860,49428,67601.70,19351321.20970,0
1664524800000,286.630,287.350,285.570,287.150,55899.75,1664528399999,16011297.27670,27546,33149.58,9495080.00910,0
1664528400000,287.150,287.200,285.610,286.660,44149.52,1664531999999,12643885.65490,20697,23146.11,6628265.66510,0
1664532000000,286.660,287.930,285.010,285.340,67066.43,1664535599999,19217012.37140,30576,34684.83,9940173.51100,0
1664535600000,285.350,285.530,282.000,283.350,83493.80,1664539199999,23725996.90230,33902,37832.56,10757720.68430,0
1664539200000,283.360,285.510,282.200,283.360,142698.57,1664542799999,40482642.59740,61342,75244.42,21347498.15700,0
1664542800000,283.360,285.150,282.050,284.580,108154.57,1664546399999,30637265.96020,44206,55062.50,15598410.51140,0
1664546400000,284.590,288.840,283.780,288.840,146087.24,1664549999999,41828433.79206,55340,71653.89,20522731.66226,0
1664550000000,288.830,289.760,286.580,286.770,114195.17,1664553599999,32937146.55390,46488,54780.87,15800979.46010,0
1664553600000,286.770,288.360,286.000,287.030,62579.83,1664557199999,17974469.64120,29691,33799.39,9708892.04090,0
1664557200000,287.040,288.210,285.500,286.570,51094.70,1664560799999,14653999.08380,22724,25801.28,7401038.38880,0
1664560800000,286.570,287.310,285.560,285.760,31765.30,1664564399999,9097518.20220,18345,16381.90,4691764.30420,0
1664564400000,285.760,286.440,283.550,283.930,57649.74,1664567999999,16429226.05939,27370,28989.78,8262242.92430,0
1664568000000,283.960,284.730,281.140,281.740,74310.37,1664571599999,21015263.85652,33411,34518.76,9763344.44730,0
1664571600000,281.730,282.230,280.720,281.220,50789.23,1664575199999,14290660.92660,21728,26367.53,7419751.56060,0
1664575200000,281.220,281.880,280.380,281.860,53774.73,1664578799999,15109968.98740,23870,27259.48,7659647.87410,0
1664578800000,281.850,284.660,281.370,284.650,61434.46,1664582399999,17398707.47390,24685,33550.33,9503080.18260,0
1664582400000,284.650,285.300,283.570,284.140,36902.66,1664585999999,10495417.22719,19576,17471.27,4969353.33379,0
1664586000000,284.150,284.180,282.840,283.590,23965.55,1664589599999,6795976.01060,14571,10772.79,3054892.25430,0
1664589600000,283.580,284.560,283.280,284.120,24091.06,1664593199999,6841294.08910,13977,11457.28,3253313.87760,0
1664593200000,284.130,284.260,283.120,283.600,20740.37,1664596799999,5881304.50790,13258,10422.70,2955280.97190,0
1664596800000,283.590,283.600,282.570,282.850,23099.33,1664600399999,6537547.83250,12462,10127.07,2866126.24820,0
1664600400000,282.850,282.880,281.720,282.550,33310.05,1664603999999,9401564.02582,15358,16391.42,4625594.45960,0
1664604000000,282.560,282.610,282.040,282.230,16267.02,1664607599999,4591884.14370,10232,8086.54,2282701.07710,0
1664607600000,282.230,282.700,281.840,282.520,16030.61,1664611199999,4525523.56060,9830,8038.08,2269236.36580,0
1664611200000,282.510,282.700,282.090,282.610,16795.11,1664614799999,4743347.51360,10496,6920.49,1954616.34420,0
1664614800000,282.610,282.710,282.010,282.420,14450.35,1664618399999,4081618.42940,10545,7040.00,1988529.06870,0
1664618400000,282.430,283.410,282.410,282.960,20434.41,1664621999999,5782919.58140,13127,10055.92,2845554.62060,0
1664622000000,282.970,283.810,282.010,283.100,34314.86,1664625599999,9706546.56500,18003,15986.28,4521835.43820,0
1664625600000,283.100,283.210,281.950,282.660,23157.38,1664629199999,6541647.55860,12372,12058.71,3406425.85350,0
1664629200000,282.660,283.420,282.080,282.760,24537.20,1664632799999,6940218.45370,13523,12115.90,3427120.42310,0
1664632800000,282.760,283.130,281.860,282.080,18446.67,1664636399999,5212002.94650,11896,8653.75,2445668.78410,0
1664636400000,282.070,282.400,281.100,281.420,24871.95,1664639999999,7008908.88960,16300,12562.65,3540435.05610,0
1664640000000,281.420,281.520,278.740,279.830,74641.20,1664643599999,20900568.52530,35530,34374.27,9625051.70670,0
1664643600000,279.830,279.890,278.240,279.080,46159.10,1664647199999,12878128.75670,24477,22041.54,6149647.55900,0
1664647200000,279.080,283.000,277.600,282.560,87587.16,1664650799999,24518514.24727,38755,40847.18,11435185.09282,0
1664650800000,282.560,284.370,281.520,281.630,89829.85,1664654399999,25415998.53230,38898,43972.45,12439831.53960,0
1664654400000,281.640,282.040,280.480,282.040,38038.27,1664657999999,10694969.79230,19617,20565.36,5781879.23880,0
1664658000000,282.020,283.130,281.940,282.900,23679.19,1664661599999,6690404.91490,14322,11827.12,3341795.09950,0
1664661600000,282.910,283.400,282.510,283.370,21433.62,1664665199999,6065311.56440,14242,10238.28,2897202.66440,0
1664665200000,283.370,283.420,282.240,282.800,20793.74,1664668799999,5880955.51290,11578,9732.97,2752514.48830,0
1664668800000,282.810,283.260,281.760,282.040,25626.10,1664672399999,7240293.25830,13867,12451.15,3518110.87160,0
1664672400000,282.040,282.500,281.840,281.980,18047.64,1664675999999,5090761.85660,10873,9485.00,2675538.23550,0
1664676000000,281.980,283.250,281.900,282.910,18110.40,1664679599999,5119484.48070,10492,9826.19,2777523.92310,0
1664679600000,282.920,283.070,282.060,282.260,20364.89,1664683199999,5752443.77580,10909,9328.27,2634951.53580,0
1664683200000,282.260,282.560,281.660,282.000,20429.91,1664686799999,5762485.57440,11531,9933.08,2801674.72160,0
1664686800000,281.980,282.260,281.500,281.970,18157.61,1664690399999,5118458.15550,11438,8460.63,2384939.64130,0
1664690400000,281.970,282.700,281.560,281.690,24938.70,1664693999999,7036378.75890,14624,11270.77,3180093.42240,0
1664694000000,281.690,281.790,280.750,281.410,33817.26,1664697599999,9510366.06130,16687,15446.95,4344226.46010,0
1664697600000,281.410,281.670,280.760,281.520,20563.32,1664701199999,5782764.12460,10998,9207.87,2589485.63420,0
1664701200000,281.520,281.900,281.260,281.800,15936.86,1664704799999,4488564.99200,10469,7084.96,1995569.05590,0
1664704800000,281.800,282.150,279.240,280.330,89026.27,1664708399999,24959230.98040,35190,42571.88,11934784.12150,0
1664708400000,280.320,283.670,279.830,282.720,80942.13,1664711999999,22842096.98420,32008,42202.00,11907054.31380,0
1664712000000,282.730,283.400,281.800,282.380,42745.91,1664715599999,12075104.41280,19418,19634.29,5546603.16390,0
1664715600000,282.380,283.040,281.800,282.270,29021.01,1664719199999,8196080.31820,14842,14577.61,4117687.20660,0
1664719200000,282.270,282.960,281.330,281.760,30679.21,1664722799999,8655227.99160,16874,15800.46,4458461.76390,0
1664722800000,281.770,282.420,281.410,282.330,21764.94,1664726399999,6133955.31470,12294,12390.21,3492157.32040,0
1664726400000,282.330,283.580,282.110,283.130,46413.57,1664729999999,13131724.90140,19363,26276.61,7434491.50460,0
1664730000000,283.130,283.530,282.340,283.350,27148.02,1664733599999,7680394.80140,13599,13234.14,3744809.35830,0
1664733600000,283.330,284.690,282.530,284.670,46867.21,1664737199999,13299708.38070,21677,27896.04,7917402.20000,0
1664737200000,284.680,287.130,284.510,286.510,93432.49,1664740799999,26732878.81729,41323,53541.58,15319535.25949,0
1664740800000,286.500,287.080,285.200,285.300,44082.29,1664744399999,12620610.91350,19210,21867.35,6261105.17570,0
1664744400000,285.300,285.930,284.260,285.800,38690.68,1664747999999,11027874.36730,20102,21177.55,6036437.88230,0
1664748000000,285.800,287.990,284.960,285.440,77148.11,1664751599999,22095637.15730,32774,41452.58,11875698.47530,0
1664751600000,285.440,285.850,282.900,284.630,94526.43,1664755199999,26857135.35240,38740,49568.24,14085611.88960,0
1664755200000,284.630,286.060,283.000,285.590,74085.53,1664758799999,21095484.96110,31189,37363.15,10638967.82640,0
1664758800000,285.590,287.430,285.580,286.650,65129.76,1664762399999,18675568.60430,25976,34218.96,9810834.62360,0
1664762400000,286.640,287.180,284.720,284.890,60627.37,1664765999999,17352281.31510,23939,26960.17,7716985.67240,0
1664766000000,284.890,285.670,284.810,285.370,33720.08,1664769599999,9616874.31420,17006,19409.84,5535708.36080,0
1664769600000,285.370,285.460,284.250,284.600,36028.28,1664773199999,10256556.45760,19870,20292.38,5776657.36840,0
1664773200000,284.600,286.330,283.950,286.110,50095.07,1664776799999,14268542.38960,22878,24947.59,7106362.98240,0
1664776800000,286.110,287.430,285.320,285.800,58584.62,1664780399999,16778460.56360,25680,30205.40,8651151.75380,0
1664780400000,285.800,286.830,285.120,285.470,59183.03,1664783999999,16919877.85530,23916,27644.08,7904108.10880,0
1664784000000,285.460,285.610,284.270,285.280,42291.72,1664787599999,12055891.88350,19626,21651.62,6172379.01070,0
1664787600000,285.280,285.290,284.370,285.250,28932.85,1664791199999,8243515.78460,14298,16009.93,4561927.96790,0
1664791200000,285.260,285.540,284.700,285.520,39222.81,1664794799999,11183443.29280,17039,18789.19,5357529.95000,0
1664794800000,285.510,286.340,285.030,286.310,36616.56,1664798399999,10458360.49490,16734,17861.15,5102066.68370,0
1664798400000,286.300,286.580,285.230,286.390,39085.11,1664801999999,11173752.18840,18060,16619.60,4751061.61170,0
1664802000000,286.390,286.960,285.010,285.210,65053.12,1664805599999,18611332.18110,28851,27299.43,7809286.88910,0
1664805600000,285.200,288.710,285.200,287.050,124383.17,1664809199999,35706839.54770,44965,66869.04,19198382.51250,0
1664809200000,287.060,288.000,285.930,286.350,63813.80,1664812799999,18310366.84370,25797,27051.88,7762203.85220,0
1664812800000,286.350,287.520,286.190,287.200,49364.60,1664816399999,14162183.98530,21591,27864.35,7994689.56450,0
1664816400000,287.210,288.990,287.120,287.840,67767.41,1664819999999,19521369.94436,28487,30069.53,8663905.62976,0
1664820000000,287.840,288.690,286.810,286.920,42154.11,1664823599999,12129516.65110,19738,17203.36,4950971.64760,0
1664823600000,286.930,287.380,285.540,285.970,48224.38,1664827199999,13809312.96450,22748,23432.32,6710294.79630,0
1664827200000,285.960,287.100,285.600,286.780,40240.60,1664830799999,11520082.56900,19436,19861.69,5685994.38510,0
1664830800000,286.780,286.810,285.500,285.680,19167.60,1664834399999,5485586.16830,13068,8723.47,2496491.61580,0
1664834400000,285.680,286.110,285.250,285.690,23609.37,1664837999999,6744852.13309,14002,10228.72,2922493.66510,0
1664838000000,285.690,287.580,285.510,286.830,41328.33,1664841599999,11847382.33210,20158,19661.64,5636054.57540,0
1664841600000,286.840,287.740,286.000,286.390,38058.19,1664845199999,10914631.31170,20854,18271.76,5241340.58880,0
1664845200000,286.390,287.090,286.300,286.590,16076.27,1664848799999,4609472.17120,11216,6939.19,1989619.95220,0
1664848800000,286.590,287.100,286.360,286.970,15438.55,1664852399999,4426694.40140,10137,8779.51,2517478.45890,0
1664852400000,286.980,287.820,286.770,287.410,23360.90,1664855999999,6713423.62520,12763,12953.72,3722867.99540,0
1664856000000,287.420,287.910,286.600,286.760,22655.84,1664859599999,6506379.54620,13372,9885.48,2839170.09580,0
1664859600000,286.760,286.980,286.410,286.460,25122.19,1664863199999,7202760.26010,15083,11433.28,3278128.51430,0
1664863200000,286.460,288.470,286.090,288.150,56203.05,1664866799999,16170958.71930,25533,28699.91,8257217.31720,0
1664866800000,288.160,291.240,288.160,290.780,137324.71,1664870399999,39789192.00456,55040,82017.24,23765682.70476,0
1664870400000,290.780,292.900,289.410,289.930,114376.36,1664873999999,33314246.35243,57457,55440.66,16153494.71443,0
1664874000000,289.930,291.050,289.250,290.730,33900.09,1664877599999,9840649.52920,19855,18788.90,5455055.85550,0
1664877600000,290.740,292.050,290.500,291.120,35194.58,1664881199999,10251551.45220,19409,17232.81,5019857.07030,0
1664881200000,291.110,291.970,290.500,291.750,28293.13,1664884799999,8237992.45000,15657,13636.56,3970902.92580,0
1664884800000,291.750,292.700,291.240,292.580,54328.20,1664888399999,15863210.95490,26409,27857.21,8135036.52300,0
1664888400000,292.570,296.360,292.290,296.010,133392.10,1664891999999,39255773.14520,57875,77096.37,22692370.31620,0
1664892000000,296.010,297.240,294.670,295.100,96270.88,1664895599999,28484503.68540,44642,49617.46,14682636.47570,0
1664895600000,295.090,295.300,293.450,293.910,64318.49,1664899199999,18924611.67620,26893,33963.66,9992533.04420,0
1664899200000,293.910,295.190,293.330,294.590,45715.37,1664902799999,13452233.62470,22477,24503.02,7211120.69040,0
1664902800000,294.590,294.930,292.510,294.220,44180.25,1664906399999,12970619.13890,24648,23817.76,6993376.63270,0
1664906400000,294.220,296.180,294.140,295.920,33894.54,1664909999999,10006494.46990,19911,18170.67,5364381.33950,0
1664910000000,295.930,296.890,294.770,296.530,38263.20,1664913599999,11323608.45220,21876,19114.13,5657080.95490,0
1664913600000,296.540,298.350,296.280,296.470,97546.22,1664917199999,28991399.17810,38777,50781.34,15094984.03900,0
1664917200000,296.470,297.440,295.510,295.710,30449.01,1664920799999,9027300.46520,18062,15148.84,4491260.34870,0
1664920800000,295.700,296.060,294.200,295.520,57519.63,1664924399999,16966432.09730,25609,25424.65,7500548.96420,0
1664924400000,295.520,296.630,294.840,296.000,35553.03,1664927999999,10516602.42550,18871,19176.84,5672431.98130,0
1664928000000,295.990,296.120,294.930,295.050,31331.64,1664931599999,9262245.79770,19744,13639.68,4032249.26890,0
1664931600000,295.050,295.550,294.680,294.980,20602.81,1664935199999,6080348.38980,13883,10591.20,3125829.64940,0
1664935200000,294.960,295.500,294.190,294.340,23773.63,1664938799999,7006002.40730,15105,9890.24,2914673.20750,0
1664938800000,294.330,295.300,294.010,294.640,20739.44,1664942399999,6110562.26000,14094,11413.69,3363193.32260,0
1664942400000,294.630,295.090,293.850,294.340,23581.50,1664945999999,6941322.37540,14916,12201.71,3591658.39670,0
1664946000000,294.330,295.300,294.120,295.080,19690.43,1664949599999,5805531.42130,13827,10682.30,3149709.39280,0
1664949600000,295.110,295.790,294.820,295.360,23452.78,1664953199999,6923920.29810,14435,13190.00,3894157.08180,0
1664953200000,295.360,295.500,293.580,293.930,30036.21,1664956799999,8850273.59150,17031,13221.25,3896245.37030,0
1664956800000,293.930,294.120,291.460,292.740,78923.14,1664960399999,23086860.05693,38971,42537.66,12442078.75090,0
1664960400000,292.740,292.760,290.750,291.550,63703.26,1664963999999,18575287.13630,29874,29545.97,8615804.10380,0
1664964000000,291.540,292.580,291.260,292.280,34161.96,1664967599999,9971308.28450,20273,17934.47,5234952.61260,0
1664967600000,292.290,292.370,291.000,291.920,33549.46,1664971199999,9786211.75540,19305,16922.75,4936064.23820,0
1664971200000,291.910,292.980,291.270,292.090,36435.41,1664974799999,10648210.23800,21026,19008.29,5555736.87570,0
1664974800000,292.100,292.350,290.130,291.310,77866.98,1664978399999,22661377.36820,35174,39210.36,11410508.00190,0
1664978400000,291.310,291.550,289.190,290.710,83945.48,1664981999999,24365251.00680,36484,39491.57,11463008.92410,0
1664982000000,290.700,293.330,290.580,292.440,63642.71,1664985599999,18583301.87500,30784,33819.59,9875405.89350,0
1664985600000,292.440,294.760,292.340,294.260,74916.80,1664989199999,22002996.07940,39339,38877.78,11419774.32920,0
1664989200000,294.260,294.730,293.000,293.370,37539.22,1664992799999,11031934.13930,22263,17754.90,5217324.46590,0
1664992800000,293.370,294.070,292.990,293.950,23459.02,1664996399999,6888604.11040,15707,11856.12,3481417.14230,0
1664996400000,293.950,294.770,292.870,293.100,34472.09,1664999999999,10130569.10460,19499,17357.37,5101873.86790,0
1665000000000,293.090,293.350,292.060,292.310,25724.07,1665003599999,7527689.29750,15675,11836.02,3463919.54040,0
1665003600000,292.320,293.150,292.270,292.620,16548.98,1665007199999,4843931.35500,11235,9325.38,2729672.48830,0
1665007200000,292.630,293.970,292.200,293.810,22298.29,1665010799999,6536395.85680,13602,10590.51,3103779.86050,0
1665010800000,293.810,294.340,293.380,293.980,17218.28,1665014399999,5058592.72170,11523,8616.28,2531459.03140,0
1665014400000,293.980,296.680,293.660,296.030,82048.65,1665017999999,24240443.39630,34595,42918.51,12681308.98790,0
1665018000000,296.040,297.800,296.040,296.930,63065.60,1665021599999,18737985.53230,27795,32992.91,9802859.33320,0
1665021600000,296.960,297.120,295.830,296.480,33491.52,1665025199999,9927604.72080,16770,15745.35,4667358.21880,0
1665025200000,296.490,296.690,295.870,296.250,17372.40,1665028799999,5148371.61340,11027,8207.27,2432188.98790,0
1665028800000,296.250,296.640,295.500,295.550,29220.66,1665032399999,8653976.64880,14364,14855.95,4400259.09290,0
1665032400000,295.560,296.050,295.180,295.750,32428.65,1665035999999,9585425.93620,15062,18021.33,5326928.43710,0
1665036000000,295.740,295.740,293.690,293.810,38545.09,1665039599999,11365399.87410,19306,15404.79,4541980.91780,0
1665039600000,293.810,295.560,293.750,295.360,31809.46,1665043199999,9370752.90610,16260,17261.14,5084784.41110,0
1665043200000,295.350,295.980,293.520,293.860,49868.72,1665046799999,14691008.51320,21893,25151.24,7408182.53750,0
1665046800000,293.850,294.920,293.670,293.690,25005.65,1665050399999,7357573.76890,14101,13636.45,4012515.05400,0
1665050400000,293.700,294.570,293.550,293.840,22336.43,1665053999999,6566735.13990,12658,11711.90,3443611.23480,0
1665054000000,293.840,295.040,293.600,294.920,32849.06,1665057599999,9670509.67300,16307,17518.77,5157965.59390,0
1665057600000,294.930,295.650,293.570,293.670,51022.95,1665061199999,15040944.75050,24560,22113.93,6520258.28000,0
1665061200000,293.670,295.100,292.730,293.420,85475.12,1665064799999,25099777.70050,35356,41543.80,12199851.28430,0
1665064800000,293.420,294.370,291.760,294.030,87444.04,1665068399999,25615034.41123,38667,44024.51,12898002.93930,0
1665068400000,294.030,294.540,293.270,293.570,35766.66,1665071999999,10510442.44030,19126,17675.08,5194771.32060,0
1665072000000,293.560,293.900,292.930,293.650,26755.22,1665075599999,7850497.08740,17045,13860.21,4066898.26490,0
1665075600000,293.660,294.780,292.750,293.190,36879.11,1665079199999,10828157.59980,18236,17700.08,5198091.77900,0
1665079200000,293.220,293.260,292.240,292.750,23905.09,1665082799999,6999794.42680,15029,10927.01,3199757.20740,0
1665082800000,292.750,293.170,292.400,292.800,17313.56,1665086399999,5070340.67850,12376,8926.75,2614341.50090,0
1665086400000,292.810,293.060,288.000,288.270,196406.49,1665089999999,56843555.27606,71949,93189.55,26961615.82800,0
1665090000000,288.260,288.260,278.000,279.490,455208.02,1665093599999,128843142.04746,168456,197904.83,55998738.48380,0
1665093600000,279.490,286.430,278.730,284.020,572356.53,1665097199999,162098363.08171,189237,299871.28,84946340.70571,0
1665097200000,284.020,287.260,282.340,286.760,250278.90,1665100799999,71254703.91510,84209,128973.25,36732150.38100,0
1665100800000,286.770,286.770,284.810,285.650,135495.26,1665104399999,38720121.42980,48550,61879.68,17683776.98460,0
1665104400000,285.650,285.800,283.330,284.040,100404.13,1665107999999,28555456.40280,37508,49499.91,14079213.68080,0
1665108000000,284.030,286.320,283.720,285.920,81923.80,1665111599999,23369674.80250,33978,45107.70,12867586.51400,0
1665111600000,285.910,285.960,283.870,284.040,50973.68,1665115199999,14515840.10300,23823,22683.18,6459471.38060,0
1665115200000,284.040,284.880,282.720,282.810,66297.88,1665118799999,18830567.20770,28317,29408.98,8355584.82650,0
1665118800000,282.810,284.580,282.100,284.000,95739.64,1665122399999,27130036.65440,37933,47042.80,13332910.17480,0
1665122400000,284.000,284.860,283.080,283.780,72708.75,1665125999999,20639242.82910,31718,39383.36,11179996.19820,0
1665126000000,283.790,285.710,283.680,284.560,78484.37,1665129599999,22360509.11020,33627,39696.80,11309895.28200,0
1665129600000,284.570,286.000,284.230,284.900,87298.70,1665133199999,24901362.16720,33236,49275.94,14056748.74990,0
1665133200000,284.900,285.420,284.150,284.540,45865.01,1665136799999,13059005.01090,22522,23609.88,6722906.06020,0
1665136800000,284.550,284.750,283.170,284.030,57209.40,1665140399999,16242063.17730,27059,29202.14,8290388.25950,0
1665140400000,284.030,284.700,283.770,284.180,46501.49,1665143999999,13219886.90370,21055,26329.93,7485588.38600,0
1665144000000,284.170,284.980,279.200,281.340,271976.86,1665147599999,76715676.88682,104493,129285.25,36476926.36710,0
1665147600000,281.340,283.380,280.900,281.850,128890.82,1665151199999,36365864.68620,49882,65196.73,18395895.73270,0
1665151200000,281.860,284.200,281.770,283.580,76028.99,1665154799999,21538512.65890,35075,41064.87,11632785.20330,0
1665154800000,283.590,283.780,282.220,282.690,52721.98,1665158399999,14918384.72070,24456,26281.36,7436691.77370,0
1665158400000,282.690,282.960,280.330,281.320,75364.30,1665161999999,21207520.49280,35845,35589.27,10015932.35230,0
1665162000000,281.320,282.410,281.080,281.920,37288.73,1665165599999,10510102.36090,19417,20019.80,5642673.81180,0
1665165600000,281.930,282.990,280.800,282.940,60190.42,1665169199999,16978552.81360,25986,30730.66,8670685.23920,0
1665169200000,282.940,283.150,282.500,282.730,32189.42,1665172799999,9104337.13760,17922,16089.73,4551098.45230,0
1665172800000,282.720,283.610,282.100,283.450,46512.62,1665176399999,13165338.53940,20545,25279.00,7155649.13730,0
1665176400000,283.440,283.550,282.510,282.710,23594.34,1665179999999,6678608.70960,14531,10359.83,2932661.70740,0
1665180000000,282.710,283.010,282.210,282.440,16799.80,1665183599999,4748781.87990,11285,8004.89,2262656.65570,0
1665183600000,282.430,283.270,282.000,282.160,38767.35,1665187199999,10955849.44880,16376,17545.76,4958489.53460,0
1665187200000,282.150,282.590,281.040,281.920,68795.24,1665190799999,19388029.27380,27790,31108.88,8766957.47860,0
1665190800000,281.910,282.330,281.460,282.320,18379.17,1665194399999,5180516.60570,10941,9541.79,2689613.32190,0
1665194400000,282.330,282.330,280.440,281.090,31513.32,1665197999999,8861368.18430,15181,13942.57,3920303.59540,0
1665198000000,281.090,281.140,280.700,280.940,19547.22,1665201599999,5491690.57360,10871,10529.42,2958253.77720,0
1665201600000,280.950,281.430,280.620,281.070,21508.21,1665205199999,6044422.76730,11589,9801.89,2754717.77190,0
1665205200000,281.070,281.800,280.840,281.770,17762.21,1665208799999,4997950.20100,11171,9158.90,2577039.92250,0
1665208800000,281.760,281.970,281.150,281.780,21696.80,1665212399999,6109423.15580,11694,11556.28,3254283.03870,0
1665212400000,281.770,281.770,280.670,281.230,28678.71,1665215999999,8061693.80960,14440,15349.28,4314782.01030,0
1665216000000,281.230,281.310,280.260,280.660,24945.10,1665219599999,7004672.16010,13459,10694.75,3003523.49580,0
1665219600000,280.660,281.450,280.590,280.850,23907.66,1665223199999,6718958.53760,12585,11975.16,3365688.11390,0
1665223200000,280.850,281.580,280.770,281.250,17353.52,1665226799999,4879164.76280,10316,9314.72,2619178.23000,0
1665226800000,281.250,281.710,280.920,281.570,19046.31,1665230399999,5358246.08080,11057,11533.31,3244828.63030,0
1665230400000,281.580,281.670,280.720,281.190,25411.12,1665233999999,7142439.92710,13438,13096.65,3681149.25520,0
1665234000000,281.190,281.370,280.270,280.760,30774.35,1665237599999,8640600.84540,14369,14907.97,4186261.16420,0
1665237600000,280.770,281.250,280.130,280.670,36570.03,1665241199999,10262773.70930,17107,16770.18,4707025.96180,0
1665241200000,280.680,280.880,280.220,280.780,18987.68,1665244799999,5327409.55500,11104,10448.72,2931858.25930,0
1665244800000,280.770,282.300,280.510,282.210,41133.86,1665248399999,11580560.89620,17865,24530.15,6906570.89660,0
1665248400000,282.210,282.270,281.410,282.060,25651.79,1665251999999,7229421.79200,13077,12372.67,3486597.97630,0
1665252000000,282.060,282.120,281.140,281.500,17374.66,1665255599999,4892570.35000,9988,9835.26,2769269.10520,0
1665255600000,281.500,281.500,280.500,280.590,22825.61,1665259199999,6409850.41330,11508,10674.21,2997230.79730,0
1665259200000,280.590,280.890,280.140,280.280,27989.57,1665262799999,7852374.07010,12823,13518.54,3792885.75600,0
1665262800000,280.290,280.290,275.640,276.490,176400.33,1665266399999,49017384.17045,65083,67083.84,18641718.31610,0
1665266400000,276.490,276.910,275.270,276.270,72014.83,1665269999999,19884086.31640,29769,36368.15,10042644.90060,0
1665270000000,276.260,276.900,275.720,276.230,40194.62,1665273599999,11105020.27160,18053,18414.09,5087840.56190,0
1665273600000,276.240,277.300,275.850,277.140,39117.25,1665277199999,10824433.68500,19020,20163.71,5580328.46690,0
1665277200000,277.150,277.370,275.920,276.580,40084.53,1665280799999,11087449.39200,16204,17152.62,4744235.56150,0
1665280800000,276.570,276.880,275.930,275.950,22510.86,1665284399999,6220761.43180,11138,10715.67,2961376.21110,0
1665284400000,275.960,276.550,275.020,275.490,32976.27,1665287999999,9094473.49700,15054,14501.27,4000294.25040,0
1665288000000,275.490,276.200,275.060,276.200,27974.54,1665291599999,7708771.72610,12662,15050.44,4147676.99860,0
1665291600000,276.200,276.890,276.060,276.740,26177.91,1665295199999,7239976.56710,14142,12497.36,3456388.90870,0
1665295200000,276.750,277.630,276.700,277.400,26232.17,1665298799999,7268885.96850,15051,13520.77,3746813.78070,0
1665298800000,277.400,277.620,276.740,277.360,22866.20,1665302399999,6337354.79340,12999,9926.28,2751275.60330,0
1665302400000,277.350,277.890,276.800,277.210,31184.65,1665305999999,8648891.11960,14727,14478.41,4015423.01710,0
1665306000000,277.210,277.600,276.920,277.420,14479.49,1665309599999,4013904.90870,9729,6675.46,1850565.26590,0
1665309600000,277.420,278.530,277.170,278.160,45841.87,1665313199999,12738713.19510,19821,25208.17,7005652.71150,0
1665313200000,278.160,278.780,277.760,278.020,30980.76,1665316799999,8621295.09630,15827,14027.62,3903829.51640,0
1665316800000,278.020,278.510,277.550,277.730,27362.79,1665320399999,7607341.80690,13092,12865.63,3577504.67020,0
1665320400000,277.720,278.300,277.390,277.490,21907.79,1665323999999,6086892.88910,10872,10197.49,2833765.47150,0
1665324000000,277.490,278.850,277.400,278.440,29496.25,1665327599999,8206337.48850,13866,16203.55,4507421.28080,0
1665327600000,278.440,279.380,278.370,278.950,42289.69,1665331199999,11796943.42600,16856,21538.89,6008644.41220,0
1665331200000,278.950,279.420,278.400,278.840,30142.59,1665334799999,8406348.30070,14522,15446.46,4308448.82040,0
1665334800000,278.840,279.000,277.830,278.310,20805.79,1665338399999,5794777.00870,10776,7981.34,2223216.84870,0
1665338400000,278.310,278.760,277.690,278.370,28953.53,1665341999999,8055716.18560,13232,13431.06,3736619.70950,0
1665342000000,278.380,278.570,276.590,278.360,50164.45,1665345599999,13928130.76730,20277,24573.60,6823340.12440,0
1665345600000,278.360,278.360,277.540,278.270,16966.56,1665349199999,4715329.79580,9295,6939.96,1928667.53480,0
1665349200000,278.270,278.440,277.610,278.300,14207.86,1665352799999,3950613.33780,9300,7001.01,1947002.96420,0
1665352800000,278.300,278.300,277.010,277.460,31001.09,1665356399999,8604484.71500,14937,13012.19,3611180.21740,0
1665356400000,277.460,278.380,276.840,278.200,22915.33,1665359999999,6362172.84470,13393,11257.68,3125561.06450,0
1665360000000,278.190,278.740,276.820,278.420,45032.75,1665363599999,12509282.16190,22702,21549.21,5987396.68640,0
1665363600000,278.420,279.100,278.420,278.710,29802.83,1665367199999,8309408.42970,14633,16010.58,4464173.89570,0
1665367200000,278.700,278.720,277.860,278.320,17909.95,1665370799999,4982986.40490,10692,9440.80,2626587.16630,0
1665370800000,278.310,278.560,277.660,277.990,17440.03,1665374399999,4850413.76480,9821,8845.24,2460371.62800,0
1665374400000,277.990,278.180,277.570,278.090,14689.24,1665377999999,4081634.23800,8967,6673.90,1854543.93940,0
1665378000000,278.080,278.330,277.110,277.150,26583.48,1665381599999,7378809.75930,12373,12101.15,3358802.21430,0
1665381600000,277.150,277.580,276.290,276.670,44333.48,1665385199999,12272888.99820,18712,20148.18,5576952.73300,0
1665385200000,276.660,277.510,276.400,276.560,23309.84,1665388799999,6456098.36800,12391,11014.79,3051027.09180,0
1665388800000,276.560,276.560,271.550,273.340,190852.87,1665392399999,52193420.31638,72591,81222.18,22207266.59680,0
1665392400000,273.330,274.410,273.210,274.210,50475.58,1665395999999,13826234.77490,23957,22028.19,6033641.57190,0
1665396000000,274.210,274.970,274.210,274.320,37216.46,1665399599999,10220164.35500,17447,17363.93,4768509.47770,0
1665399600000,274.330,275.380,274.180,274.940,30442.83,1665403199999,8369035.99680,16559,13443.92,3695887.05870,0
1665403200000,274.950,276.220,274.320,275.940,43377.00,1665406799999,11940363.15080,19375,21928.89,6037358.18640,0
1665406800000,275.950,276.160,274.250,274.420,58371.39,1665410399999,16058146.99830,23123,26141.62,7190065.92680,0
1665410400000,274.450,275.450,273.680,274.150,59311.86,1665413999999,16285938.06810,23035,26843.56,7370866.63710,0
1665414000000,274.140,275.190,273.790,274.790,35634.19,1665417599999,9784128.40870,16103,16587.50,4554726.24230,0
1665417600000,274.790,275.070,273.040,273.210,54200.11,1665421199999,14847221.68380,23565,23979.64,6569428.57470,0
1665421200000,273.200,275.150,272.880,274.690,43673.92,1665424799999,11966312.07740,20859,22690.46,6216886.71250,0
1665424800000,274.690,274.800,273.870,274.040,27874.53,1665428399999,7648986.26630,12989,14179.11,3890632.05150,0
1665428400000,274.040,274.820,273.700,274.570,19504.25,1665431999999,5348856.02110,11453,10645.07,2919244.47750,0
1665432000000,274.560,275.040,274.340,275.040,14506.09,1665435599999,3985254.11250,8916,6895.55,1894438.10180,0
1665435600000,275.030,275.440,274.670,274.890,19877.05,1665439199999,5466003.87790,10612,8657.09,2380659.33190,0
1665439200000,274.890,274.910,271.600,272.320,73109.21,1665442799999,19931688.53430,32702,31131.92,8485824.77240,0
1665442800000,272.320,273.060,271.140,271.470,45360.90,1665446399999,12344942.00591,19469,18653.10,5078175.90040,0
1665446400000,271.470,271.490,267.000,269.530,189932.46,1665449999999,51103646.34284,74211,85450.23,22984555.87870,0
1665450000000,269.540,269.850,268.260,268.950,45500.04,1665453599999,12244544.31750,21259,21993.75,5919412.38590,0
1665453600000,268.970,270.610,268.080,270.530,43068.16,1665457199999,11605600.52950,19484,22588.75,6088189.49050,0
1665457200000,270.530,270.590,269.740,269.910,25558.74,1665460799999,6904442.61310,12949,10542.07,2847840.15780,0
1665460800000,269.910,270.450,269.550,269.790,22890.68,1665464399999,6176464.27670,11914,10844.56,2926388.46700,0
1665464400000,269.790,270.330,269.320,269.840,27201.41,1665467999999,7338565.90630,12577,14136.12,3813534.60780,0
1665468000000,269.840,271.420,269.570,270.650,47838.11,1665471599999,12947523.74091,20591,22202.34,6008883.82451,0
1665471600000,270.650,271.410,270.200,270.930,31717.80,1665475199999,8591121.53260,15645,15454.65,4185982.61170,0
1665475200000,270.940,271.740,270.890,271.050,33039.32,1665478799999,8960536.16510,15837,16424.42,4454768.85500,0
1665478800000,271.050,271.390,270.510,270.760,30156.63,1665482399999,8170624.11210,14141,12272.11,3325086.60850,0
1665482400000,270.760,271.800,270.580,271.180,30830.16,1665485999999,8362753.59190,16252,16270.25,4413656.19770,0
1665486000000,271.180,272.270,271.110,272.030,24556.90,1665489599999,6667948.27970,12946,12385.01,3363115.42750,0
1665489600000,272.040,273.860,271.820,272.270,79117.76,1665493199999,21591248.88750,32080,37937.55,10352519.20100,0
1665493200000,272.260,272.710,270.810,270.900,74828.37,1665496799999,20351221.89010,31479,36651.85,9970789.00590,0
1665496800000,270.900,272.320,269.580,271.710,84533.62,1665500399999,22912280.13880,38856,42754.24,11589740.35160,0
1665500400000,271.710,273.590,271.710,273.000,48681.57,1665503999999,13278768.00040,23579,23863.65,6509471.93200,0
1665504000000,273.000,273.680,272.550,273.370,38617.17,1665507599999,10546116.36790,20384,19274.78,5264726.53880,0
1665507600000,273.360,273.450,272.640,272.820,23520.00,1665511199999,6420869.31930,13282,11063.75,3020488.40610,0
1665511200000,272.810,272.970,270.070,270.310,45697.99,1665514799999,12405233.36890,23406,20125.34,5463334.02000,0
1665514800000,270.310,270.740,269.100,270.130,55532.19,1665518399999,14997755.64270,23267,28372.22,7663177.64000,0
1665518400000,270.120,271.120,269.900,270.480,21177.08,1665521999999,5730952.62020,11150,10298.54,2786851.49380,0
1665522000000,270.490,270.870,270.140,270.200,15622.77,1665525599999,4226675.14490,9362,7288.75,1972126.90420,0
1665525600000,270.210,271.120,269.860,270.930,21814.07,1665529199999,5901357.58360,14503,10795.16,2920749.71310,0
1665529200000,270.920,271.600,270.220,271.400,29663.90,1665532799999,8038083.46660,16262,16536.85,4481092.88850,0
1665532800000,271.390,272.760,271.200,272.700,39707.76,1665536399999,10801097.93280,21069,20360.15,5538404.78970,0
1665536400000,272.700,272.880,271.520,271.900,25611.70,1665539999999,6968411.71770,13622,12805.24,3484294.60000,0
1665540000000,271.900,272.000,271.250,271.770,18369.17,1665543599999,4989399.10830,10623,9577.54,2601499.33860,0
1665543600000,271.770,271.990,271.000,271.200,23701.58,1665547199999,6435084.34490,11342,11205.84,3042493.42190,0
1665547200000,271.190,272.640,271.130,272.360,29004.56,1665550799999,7893061.24310,14079,15589.94,4242326.13770,0
1665550800000,272.350,272.440,271.430,272.000,19430.42,1665554399999,5282918.30690,11599,9244.37,2513433.19340,0
1665554400000,272.000,272.860,271.740,272.360,34188.28,1665557999999,9312956.27220,19206,15847.54,4316767.53250,0
1665558000000,272.360,272.590,271.120,271.310,34756.09,1665561599999,9442392.53260,17774,15182.08,4124996.80340,0
1665561600000,271.310,272.430,271.200,272.070,30055.81,1665565199999,8168915.85740,14682,16425.56,4464004.59090,0
1665565200000,272.070,272.800,272.030,272.170,27598.29,1665568799999,7516654.37290,14375,14015.28,3817326.14740,0
1665568800000,272.180,272.300,271.590,271.930,23877.69,1665572399999,6491515.96990,13399,11587.68,3150105.23000,0
1665572400000,271.920,272.070,271.120,271.120,24388.00,1665575999999,6624532.45060,13101,10456.74,2840687.56820,0
1665576000000,271.120,271.850,269.810,270.340,77804.16,1665579599999,21066128.67410,31295,40116.14,10863228.31500,0
1665579600000,270.350,271.200,269.600,270.770,54048.58,1665583199999,14614314.00980,23508,28884.64,7810403.02500,0
1665583200000,270.760,270.940,270.020,270.640,31982.26,1665586799999,8648255.80800,15532,15727.11,4252908.64260,0
1665586800000,270.640,271.100,270.240,270.960,20482.80,1665590399999,5546036.86060,11694,8654.36,2343581.28380,0
1665590400000,270.960,271.270,269.630,269.720,32755.69,1665593999999,8850790.35500,16060,13849.09,3742548.38570,0
1665594000000,269.720,270.630,269.180,269.780,57404.90,1665597599999,15489838.91840,20517,28681.28,7740698.33100,0
1665597600000,269.820,271.250,269.380,270.600,50432.11,1665601199999,13645089.67500,21099,24658.36,6671342.26910,0
1665601200000,270.610,271.380,270.490,270.950,20977.00,1665604799999,5681996.33250,11129,10895.66,2951289.36700,0
1665604800000,270.950,271.320,270.760,271.300,17794.19,1665608399999,4822654.12740,8383,9143.62,2478350.18220,0
1665608400000,271.310,271.880,270.830,271.160,22605.32,1665611999999,6136144.16980,11245,10962.58,2975950.24320,0
1665612000000,271.160,271.580,270.650,270.680,18799.34,1665615599999,5098943.83600,9229,9068.20,2459907.79620,0
1665615600000,270.680,271.190,270.660,270.800,14806.66,1665619199999,4011520.85490,7368,6711.16,1818216.97350,0
1665619200000,270.800,271.820,270.600,271.760,24575.98,1665622799999,6667595.08810,11843,13413.83,3639117.61460,0
1665622800000,271.760,272.240,270.120,270.340,39324.35,1665626399999,10661299.27860,16593,19065.12,5169247.61430,0
1665626400000,270.340,270.410,267.910,269.820,86356.69,1665629999999,23236057.92320,33002,38510.78,10362109.43460,0
1665630000000,269.820,270.280,269.560,269.600,21053.84,1665633599999,5683319.05520,12630,10669.36,2880309.94880,0
1665633600000,269.600,269.630,268.680,269.280,25269.81,1665637199999,6803364.14340,14476,11927.36,3211327.96590,0
1665637200000,269.280,269.900,268.460,269.160,28863.11,1665640799999,7769017.63750,15248,12492.03,3362332.34970,0
1665640800000,269.160,269.240,265.580,266.170,124295.97,1665644399999,33195436.71554,46602,54243.21,14483784.52780,0
1665644400000,266.170,266.170,261.930,264.120,188472.89,1665647999999,49773293.94327,65764,84366.20,22277486.81030,0
1665648000000,264.120,266.170,262.890,265.030,101975.56,1665651599999,26988025.96020,37214,49325.78,13056175.23310,0
1665651600000,265.030,265.910,264.450,264.960,50091.17,1665655199999,13292244.86330,21201,23806.89,6318199.92930,0
1665655200000,264.970,265.110,257.010,261.840,232310.69,1665658799999,60591332.57993,81116,102904.93,26839976.15690,0
1665658800000,261.840,263.670,261.220,262.220,73960.53,1665662399999,19411928.53460,31690,35921.11,9428794.96680,0
1665662400000,262.230,264.500,255.000,260.830,265410.03,1665665999999,68877899.13950,121521,125522.38,32591157.22607,0
1665666000000,260.810,261.800,257.550,261.750,130507.88,1665669599999,33882309.08710,49320,62880.79,16320117.36840,0
1665669600000,261.740,263.240,261.100,261.910,80306.30,1665673199999,21054193.61080,33915,36326.68,9524531.15260,0
1665673200000,261.890,267.590,261.650,266.670,168219.29,1665676799999,44670256.97677,65994,85683.71,22749554.85887,0
1665676800000,266.680,269.700,266.440,268.760,107766.71,1665680399999,28871426.86624,44288,54940.35,14721054.72604,0
1665680400000,268.760,269.620,268.280,269.320,60959.91,1665683999999,16400630.04760,26146,29548.40,7950484.01360,0
1665684000000,269.320,272.690,269.010,271.930,84320.51,1665687599999,22833745.00481,35282,44869.48,12154655.28801,0
1665687600000,271.920,273.660,271.110,271.510,80008.60,1665691199999,21783237.94260,32401,36925.89,10055186.96890,0
1665691200000,271.500,272.790,271.410,271.920,45555.72,1665694799999,12396012.73790,18742,23324.23,6346971.83250,0
1665694800000,271.920,273.230,271.800,272.910,25035.56,1665698399999,6824460.85400,14254,11753.09,3203448.62570,0
1665698400000,272.920,273.540,272.590,272.920,27384.00,1665701999999,7478863.26160,14550,14535.73,3969945.10160,0
1665702000000,272.930,273.020,271.000,271.400,44298.23,1665705599999,12039821.40990,17782,18941.00,5147556.04400,0
1665705600000,271.390,272.850,271.200,272.830,46945.45,1665709199999,12766939.30420,20638,25405.44,6909238.08660,0
1665709200000,272.840,276.640,272.700,275.750,114018.01,1665712799999,31363902.65798,43614,59748.64,16431697.65228,0
1665712800000,275.760,276.070,274.710,275.240,57804.55,1665716399999,15912691.42850,26103,25796.99,7101078.84980,0
1665716400000,275.250,276.650,274.720,274.940,45889.51,1665719999999,12645553.36640,20635,23080.82,6361155.04270,0
1665720000000,274.950,275.200,274.540,274.700,29491.89,1665723599999,8105470.44300,14642,14268.70,3921681.45640,0
1665723600000,274.700,275.290,274.110,274.830,33077.30,1665727199999,9085455.77900,16176,15182.94,4170717.94630,0
1665727200000,274.840,275.270,274.460,274.750,25241.47,1665730799999,6937454.67590,13675,11515.98,3165123.19890,0
1665730800000,274.750,274.970,272.230,273.510,77317.69,1665734399999,21150461.89620,29059,33692.92,9216672.35550,0
1665734400000,273.510,274.250,273.000,273.520,41137.78,1665737999999,11254851.61470,18154,21137.96,5783937.35950,0
1665738000000,273.530,274.510,272.770,274.430,28496.41,1665741599999,7796908.38930,14207,15623.04,4275740.33150,0
1665741600000,274.430,274.950,273.610,274.320,42669.10,1665745199999,11706075.62630,18677,21586.38,5923041.10660,0
1665745200000,274.320,274.770,273.140,273.160,31225.46,1665748799999,8553657.55890,18319,13779.71,3775233.53110,0
1665748800000,273.150,275.350,272.500,274.790,63158.06,1665752399999,17303191.99210,27429,32224.56,8829641.82530,0
1665752400000,274.790,275.220,273.330,273.640,65313.01,1665755999999,17917581.11610,25595,31893.66,8750457.15360,0
1665756000000,273.630,273.630,270.450,272.180,129936.63,1665759599999,35316508.28201,49370,65100.97,17693906.47250,0
1665759600000,272.180,272.390,270.660,271.170,48742.91,1665763199999,13226604.40100,22362,22880.88,6208884.47590,0
1665763200000,271.170,271.430,268.740,269.980,75956.97,1665766799999,20512815.02400,31512,35386.14,9557209.01810,0
1665766800000,269.980,270.390,269.520,270.120,26968.99,1665770399999,7281857.48930,14563,12869.21,3475032.91170,0
1665770400000,270.130,270.130,268.170,269.030,40591.42,1665773999999,10915548.23600,21711,18185.54,4889961.92510,0
1665774000000,269.030,270.410,268.820,269.760,28241.42,1665777599999,7613244.54280,17961,14902.08,4017098.27680,0
1665777600000,269.760,270.230,269.070,269.570,16964.62,1665781199999,4576214.61550,10675,8685.19,2342783.91770,0
1665781200000,269.560,269.850,267.390,268.250,27599.92,1665784799999,7416299.38364,15259,10824.78,2909729.87170,0
1665784800000,268.240,269.090,267.890,269.030,21137.58,1665788399999,5675764.50190,11950,10699.08,2873100.78990,0
1665788400000,269.030,269.460,268.660,269.300,17675.54,1665791999999,4755956.51620,10582,8257.90,2221981.32610,0
1665792000000,269.300,269.970,269.240,269.900,22790.89,1665795599999,6146012.76060,13325,11537.56,3111339.68780,0
1665795600000,269.900,269.900,269.180,269.270,12731.61,1665799199999,3431589.24490,8960,5259.88,1417623.01350,0
1665799200000,269.280,270.020,268.670,269.980,17773.86,1665802799999,4787991.48670,10592,8965.09,2415495.03450,0
1665802800000,269.980,270.680,269.680,270.470,17594.65,1665806399999,4753084.28320,10276,9806.51,2649590.23330,0
1665806400000,270.470,270.720,270.070,270.290,12923.57,1665809999999,3493451.85390,8508,5875.42,1588344.05190,0
1665810000000,270.290,270.420,269.860,270.280,15189.54,1665813599999,4104125.26200,8650,7107.97,1920599.07700,0
1665813600000,270.290,270.610,269.680,269.680,15681.66,1665817199999,4237620.11450,9612,6835.00,1847362.90390,0
1665817200000,269.690,270.720,269.680,270.570,17983.26,1665820799999,4861509.81370,9567,8650.48,2338221.20300,0
1665820800000,270.570,270.670,268.600,269.070,40107.20,1665824399999,10810582.00470,16766,16766.52,4518908.78930,0
1665824400000,269.070,269.840,268.930,269.690,21042.77,1665827999999,5668961.74910,12929,10774.98,2902836.25840,0
1665828000000,269.690,270.550,269.460,270.350,21643.35,1665831599999,5846742.40090,12757,11049.83,2985023.12620,0
1665831600000,270.350,271.100,270.070,270.890,22795.27,1665835199999,6167936.63780,13424,12624.58,3416329.36440,0
1665835200000,270.890,271.320,270.370,270.380,24660.06,1665838799999,6680681.63111,13990,11325.91,3068533.38581,0
1665838800000,270.380,270.870,269.580,270.640,30224.52,1665842399999,8162147.60650,16349,14932.56,4032669.43050,0
1665842400000,270.650,271.150,270.310,270.730,21864.62,1665845999999,5919348.82500,12027,11691.32,3164943.08680,0
1665846000000,270.730,271.160,270.500,271.000,19558.64,1665849599999,5296880.37170,11840,10028.43,2716001.85850,0
1665849600000,271.000,271.170,269.890,270.160,29432.20,1665853199999,7963415.30070,13458,12095.71,3273458.29590,0
1665853200000,270.170,270.210,269.290,269.460,22124.09,1665856799999,5968169.68770,13002,11436.36,3085326.74770,0
1665856800000,269.450,269.820,269.340,269.670,14609.01,1665860399999,3938354.85570,8983,7650.36,2062430.89190,0
1665860400000,269.680,270.040,269.340,269.860,13063.61,1665863999999,3524413.65070,9084,6517.87,1758509.56330,0
1665864000000,269.860,269.870,269.200,269.810,10197.00,1665867599999,2748754.96620,8466,4627.22,1247318.55600,0
1665867600000,269.820,269.820,268.110,268.200,23906.50,1665871199999,6426354.69520,13693,9955.16,2676347.08060,0
1665871200000,268.190,268.940,268.040,268.320,16067.85,1665874799999,4313202.56960,10368,8700.12,2335393.19180,0
1665874800000,268.320,269.110,267.180,267.960,45669.66,1665878399999,12244097.19354,22851,21000.30,5631133.59970,0
1665878400000,267.960,269.280,267.720,269.150,27355.30,1665881999999,7347373.04720,16292,13285.31,3568718.48700,0
1665882000000,269.150,269.820,268.860,269.610,22447.82,1665885599999,6046524.11280,11791,10521.18,2833885.10820,0
1665885600000,269.620,269.820,269.320,269.420,13231.01,1665889199999,3566898.82560,8649,5403.40,1456571.73490,0
1665889200000,269.420,269.830,269.200,269.390,12410.48,1665892799999,3344416.43980,8375,4959.34,1336541.63470,0
1665892800000,269.400,269.960,269.270,269.590,14183.80,1665896399999,3823886.38910,9581,6602.00,1779902.02840,0
1665896400000,269.580,270.180,269.580,269.990,15442.41,1665899999999,4167924.35330,9555,7678.84,2072626.59010,0
1665900000000,269.990,270.090,269.390,269.850,12547.31,1665903599999,3384420.91480,8106,5118.51,1380734.68900,0
1665903600000,269.840,270.190,269.500,269.790,13556.49,1665907199999,3658400.56000,8046,6424.54,1733987.31710,0
1665907200000,269.800,270.890,269.790,270.670,31034.81,1665910799999,8394167.93050,13668,17955.65,4856516.69680,0
1665910800000,270.660,270.730,270.030,270.040,15626.43,1665914399999,4225447.65170,9364,7347.72,1986891.87860,0
1665914400000,270.050,270.480,269.160,269.600,26677.74,1665917999999,7198036.43880,12240,12468.72,3364910.49930,0
1665918000000,269.610,270.260,269.520,269.940,18207.05,1665921599999,4913779.89650,10126,10354.50,2794488.59970,0
1665921600000,269.950,270.080,269.330,269.560,15515.45,1665925199999,4185095.86140,9906,7739.23,2087611.14770,0
1665925200000,269.570,270.250,269.560,269.850,18157.33,1665928799999,4899587.22740,9314,8839.70,2385321.22710,0
1665928800000,269.860,270.150,269.220,269.730,27372.62,1665932399999,7381155.49480,12401,11891.31,3206824.24000,0
1665932400000,269.740,270.450,269.710,270.380,20404.75,1665935999999,5510524.73250,10490,9628.98,2600508.93420,0
1665936000000,270.380,271.140,269.870,270.120,43808.22,1665939599999,11852167.89060,19664,20663.43,5590992.36900,0
1665939600000,270.130,270.780,270.040,270.380,17551.29,1665943199999,4746063.54530,10109,6873.83,1858657.15590,0
1665943200000,270.380,270.540,269.880,270.110,16640.52,1665946799999,4496057.99090,10560,6782.42,1832434.40100,0
1665946800000,270.120,273.350,270.100,273.210,73027.36,1665950399999,19876471.63831,28474,40182.19,10935649.09071,0
1665950400000,273.210,273.740,272.350,273.350,48596.92,1665953999999,13271798.53850,21286,25085.47,6851691.79690,0
1665954000000,273.370,273.600,271.030,271.160,36565.88,1665957599999,9965987.87010,18017,16758.54,4568392.79620,0
1665957600000,271.160,273.510,271.030,272.790,40427.75,1665961199999,11022030.23030,20758,20488.21,5585771.69460,0
1665961200000,272.790,272.970,271.860,272.310,19516.66,1665964799999,5316340.53510,12026,9184.43,2501699.08840,0
1665964800000,272.310,272.920,271.230,271.600,31861.23,1665968399999,8665921.76370,16867,15282.75,4157868.41810,0
1665968400000,271.600,271.920,271.000,271.180,15397.13,1665971999999,4181084.08380,10497,8828.98,2397761.70200,0
1665972000000,271.210,271.680,270.920,271.630,14960.72,1665975599999,4059158.27000,9400,7452.91,2022187.11280,0
1665975600000,271.620,271.880,271.350,271.410,16476.53,1665979199999,4475427.30580,9152,8411.13,2284546.78780,0
1665979200000,271.420,271.420,269.510,271.150,39580.69,1665982799999,10708625.75270,19623,18023.15,4876712.25830,0
1665982800000,271.150,271.980,271.040,271.700,24609.99,1665986399999,6680413.95820,13384,12978.73,3523434.01900,0
1665986400000,271.710,272.160,271.090,271.190,24013.06,1665989999999,6524173.85120,15168,11436.79,3107629.89290,0
1665990000000,271.200,272.330,271.020,272.040,24751.59,1665993599999,6724235.24890,13902,12960.48,3520860.70550,0
1665993600000,272.050,272.290,271.060,271.190,23786.53,1665997199999,6460971.01300,13418,9925.63,2695962.13560,0
1665997200000,271.190,272.430,271.070,271.870,28791.40,1666000799999,7826773.54070,14779,16436.99,4468031.06260,0
1666000800000,271.860,273.140,271.820,273.090,35247.97,1666004399999,9603699.63260,18971,17878.22,4871522.89510,0
1666004400000,273.080,274.250,272.830,273.130,52461.38,1666007999999,14347725.44250,24141,24846.58,6796259.95430,0
1666008000000,273.140,273.930,272.660,273.440,61182.23,1666011599999,16725096.81300,20326,31033.53,8484085.05980,0
1666011600000,273.450,274.990,273.450,273.850,59010.19,1666015199999,16183769.81998,26110,31452.60,8627366.36798,0
1666015200000,273.850,274.690,273.050,273.260,41640.55,1666018799999,11404387.10310,20243,17413.49,4769665.09690,0
1666018800000,273.270,274.000,272.860,273.800,31280.22,1666022399999,8550687.11010,15844,15479.59,4232077.16420,0
1666022400000,273.800,275.400,273.770,274.530,58221.47,1666025999999,15992322.54340,27165,32715.79,8986630.97720,0
1666026000000,274.530,275.140,274.340,274.980,24605.24,1666029599999,6759233.80800,14887,13409.45,3683663.11200,0
1666029600000,274.990,275.270,274.330,274.960,21930.49,1666033199999,6026834.95440,13965,10672.15,2932947.58790,0
1666033200000,274.960,275.080,274.360,274.680,19060.19,1666036799999,5236321.06180,11691,9851.02,2706338.36070,0
1666036800000,274.680,275.120,274.610,274.820,20841.74,1666040399999,5729126.27670,12064,10774.28,2961845.20910,0
1666040400000,274.810,275.130,274.540,274.810,13783.14,1666043999999,3788983.63900,9806,7321.92,2012849.98980,0
1666044000000,274.820,275.820,274.660,274.860,32838.86,1666047599999,9040139.57500,17232,17153.36,4722216.29040,0
1666047600000,274.860,275.750,274.800,275.540,18592.90,1666051199999,5119935.70040,11152,9243.02,2545145.38620,0
1666051200000,275.530,275.900,274.570,275.330,39779.33,1666054799999,10946494.00340,17696,21789.60,5996873.03440,0
1666054800000,275.320,275.580,273.850,274.130,31080.07,1666058399999,8534385.12330,14636,14355.76,3942100.12430,0
1666058400000,274.130,274.450,273.720,273.820,24504.36,1666061999999,6716398.87890,11499,11897.16,3261267.06230,0
1666062000000,273.810,275.140,273.750,274.650,21414.39,1666065599999,5877404.03350,12395,11547.88,3169160.23990,0
1666065600000,274.640,275.000,274.190,274.230,20735.87,1666069199999,5694152.18160,10952,8529.24,2342533.42850,0
1666069200000,274.230,274.270,273.790,273.850,23021.63,1666072799999,6308556.01100,10824,10083.78,2763309.84810,0
1666072800000,273.860,275.000,273.760,274.450,29940.26,1666076399999,8213714.85480,12737,16471.98,4518982.50560,0
1666076400000,274.450,274.830,273.900,274.640,24688.44,1666079999999,6773158.44880,11950,10619.93,2913658.42100,0
1666080000000,274.650,274.780,272.390,272.470,49604.91,1666083599999,13575729.19510,20823,21405.20,5859055.05780,0
1666083600000,272.460,273.120,271.780,272.720,54266.80,1666087199999,14776136.44060,22682,28345.77,7717949.20030,0
1666087200000,272.730,273.640,272.620,272.830,22078.95,1666090799999,6030865.53750,12804,9490.65,2592451.44310,0
1666090800000,272.830,273.770,272.770,273.430,15728.77,1666094399999,4298354.23630,9352,7975.75,2179515.34830,0
1666094400000,273.430,274.130,273.340,274.020,28554.83,1666097999999,7817640.66460,13765,12242.88,3351877.21530,0
1666098000000,274.020,274.420,272.500,272.630,44667.22,1666101599999,12221400.11020,19783,19919.36,5450104.78630,0
1666101600000,272.640,273.370,271.240,272.040,65947.65,1666105199999,17948885.55930,26346,31682.34,8625393.88710,0
1666105200000,272.050,272.590,271.030,272.100,43518.45,1666108799999,11829322.88191,21665,22667.55,6161871.23170,0
1666108800000,272.100,272.860,271.420,272.530,31727.44,1666112399999,8640970.48290,15754,16528.83,4501778.49780,0
1666112400000,272.530,273.200,271.930,273.030,23350.77,1666115999999,6367753.19730,11765,12000.41,3272270.19780,0
1666116000000,273.030,273.090,270.160,270.660,54372.63,1666119599999,14749905.07260,22500,26546.59,7200806.83250,0
1666119600000,270.660,272.210,270.120,272.090,45018.35,1666123199999,12203001.01440,18938,27991.79,7587518.69070,0
1666123200000,272.090,273.900,271.710,273.870,47842.74,1666126799999,13056640.57660,18782,24873.80,6789482.17920,0
1666126800000,273.880,273.980,272.550,272.900,24529.48,1666130399999,6699266.78900,11910,11470.86,3132718.44140,0
1666130400000,272.900,273.250,272.440,273.050,13224.40,1666133999999,3608015.63710,8401,6611.90,1803841.08570,0
1666134000000,273.040,273.760,272.810,272.990,15664.35,1666137599999,4280781.28800,9885,7713.39,2107857.74700,0
1666137600000,272.980,273.600,271.070,271.210,38682.44,1666141199999,10536308.17530,17396,17800.16,4850167.21430,0
1666141200000,271.200,272.880,271.160,272.480,22053.95,1666144799999,6001866.00980,11823,13275.74,3612520.73040,0
1666144800000,272.470,272.540,271.650,272.380,17638.17,1666148399999,4798660.48500,9400,9941.10,2704642.02760,0
1666148400000,272.370,272.620,271.990,272.380,10370.92,1666151999999,2824280.45860,6526,4646.78,1265375.90160,0
1666152000000,272.380,272.550,271.970,272.180,13788.26,1666155599999,3753404.05780,7837,7012.58,1908955.70940,0
1666155600000,272.170,272.600,271.300,271.710,18510.51,1666159199999,5032406.86230,10459,9508.06,2584755.18050,0
1666159200000,271.700,272.000,270.330,270.550,32978.91,1666162799999,8941097.41520,14775,14153.78,3837405.72440,0
1666162800000,270.550,271.570,270.490,271.460,22638.67,1666166399999,6137117.02630,11595,11059.24,2997881.58550,0
1666166400000,271.450,271.630,270.500,271.120,20476.35,1666169999999,5547668.98340,10592,10669.07,2890333.64240,0
1666170000000,271.120,272.030,271.050,271.860,23287.37,1666173599999,6324625.70160,12912,11951.73,3245955.85070,0
1666173600000,271.850,271.960,271.000,271.170,16701.85,1666177199999,4535228.01550,9884,7773.02,2110428.20870,0
1666177200000,271.170,271.250,270.200,271.120,28207.49,1666180799999,7633752.43530,13951,13919.32,3766734.11060,0
1666180800000,271.120,271.510,270.670,271.390,27762.37,1666184399999,7527430.74180,13441,14182.66,3845725.26220,0
1666184400000,271.380,272.150,270.490,270.900,37746.77,1666187999999,10239425.92010,17474,18069.51,4902508.04050,0
1666188000000,270.890,272.880,270.580,272.210,43947.07,1666191599999,11957877.30160,19031,19885.49,5411100.67770,0
1666191600000,272.200,273.200,272.040,273.020,31268.92,1666195199999,8525311.34730,16106,16366.82,4462246.28890,0
1666195200000,273.020,273.180,272.130,272.380,27168.26,1666198799999,7409300.81460,13280,11226.48,3062200.63360,0
1666198800000,272.380,272.830,271.830,272.680,26270.53,1666202399999,7153961.16420,12443,12415.24,3380902.33490,0
1666202400000,272.690,273.670,272.270,272.690,32839.29,1666205999999,8966048.82650,14862,16769.72,4579322.13220,0
1666206000000,272.690,273.400,272.380,273.400,23264.14,1666209599999,6349771.37660,13270,12696.79,3465671.51190,0
1666209600000,273.400,273.870,272.400,273.180,28012.16,1666213199999,7651014.56960,14605,13553.29,3702006.88970,0
1666213200000,273.190,273.390,272.620,273.160,11903.94,1666216799999,3250369.73740,8733,5817.40,1588472.43660,0
1666216800000,273.150,273.170,271.000,271.760,45071.42,1666220399999,12254889.86110,20844,20967.39,5700942.34520,0
1666220400000,271.770,272.120,270.910,271.780,30064.53,1666223999999,8161896.66680,14906,13832.06,3755646.82090,0
1666224000000,271.790,272.810,268.460,269.500,90188.97,1666227599999,24394699.72710,35844,37584.58,10172499.59930,0
1666227600000,269.490,270.470,268.780,270.270,38481.71,1666231199999,10383742.94870,17967,19610.29,5291168.01910,0
1666231200000,270.260,270.830,269.970,270.820,20015.34,1666234799999,5414176.29580,11059,9344.50,2527873.21370,0
1666234800000,270.810,270.810,270.140,270.500,16534.10,1666238399999,4472196.47290,9631,8165.47,2208627.85490,0
1666238400000,270.510,272.370,270.250,272.170,47100.31,1666241999999,12795094.26570,19324,26366.18,7162081.00230,0
1666242000000,272.180,272.250,271.270,271.730,24197.85,1666245599999,6575377.33460,13974,11009.76,2991614.26950,0
1666245600000,271.740,271.880,271.160,271.570,16737.04,1666249199999,4543895.56260,9588,8316.78,2257907.41300,0
1666249200000,271.560,271.760,271.040,271.500,15643.23,1666252799999,4246858.36610,9492,8453.58,2295210.54180,0
1666252800000,271.500,271.760,271.250,271.440,15408.64,1666256399999,4183942.46790,9794,6644.20,1804138.35490,0
1666256400000,271.420,272.920,271.290,272.740,25692.34,1666259999999,6992660.23800,13445,13917.73,3788725.60030,0
1666260000000,272.740,272.990,272.060,272.620,31094.43,1666263599999,8474951.46470,15190,15292.72,4168481.63090,0
1666263600000,272.620,272.830,272.450,272.720,15276.14,1666267199999,4165071.73520,9338,7204.61,1964387.94130,0
1666267200000,272.710,273.190,271.510,271.530,38258.03,1666270799999,10421810.10960,18762,17353.83,4728223.90370,0
1666270800000,271.520,272.260,271.170,272.010,30107.30,1666274399999,8178083.36640,14880,15745.06,4276902.99610,0
1666274400000,272.020,273.290,272.000,272.740,41146.61,1666277999999,11221285.89160,17862,21191.68,5779788.33690,0
1666278000000,272.740,272.880,272.050,272.250,15927.33,1666281599999,4339210.28220,10285,7834.90,2134487.83190,0
1666281600000,272.260,272.260,270.540,271.150,41062.26,1666285199999,11143089.72270,18208,18179.70,4933777.84380,0
1666285200000,271.150,271.150,269.690,269.950,41772.03,1666288799999,11294154.62010,18331,17959.81,4856299.25700,0
1666288800000,269.950,269.950,268.000,268.660,95955.24,1666292399999,25787828.99140,36034,44701.62,12013557.13160,0
1666292400000,268.650,269.420,268.350,268.930,35286.36,1666295999999,9487666.96850,16740,16021.43,4307992.84880,0
1666296000000,268.920,269.350,267.100,268.700,42354.23,1666299599999,11360318.71534,20911,15636.80,4195661.42000,0
1666299600000,268.710,269.310,268.370,269.060,16610.50,1666303199999,4468183.85720,10719,7282.23,1958875.18560,0
1666303200000,269.050,269.280,268.240,268.940,20770.29,1666306799999,5582555.53210,11154,9444.24,2538106.05110,0
1666306800000,268.950,269.120,268.300,268.800,23166.01,1666310399999,6227061.67510,11859,10884.26,2925666.49860,0
1666310400000,268.810,268.830,265.180,267.650,116057.26,1666313999999,30963991.98530,40582,46070.26,12293865.02980,0
1666314000000,267.660,268.470,267.300,268.380,24229.12,1666317599999,6490920.28820,13398,12276.55,3289137.61580,0
1666317600000,268.380,269.260,268.250,268.960,24755.24,1666321199999,6654720.33340,12933,11353.68,3052221.51600,0
1666321200000,268.950,269.260,268.090,268.240,18907.84,1666324799999,5082007.71630,9876,8401.99,2258588.37790,0
1666324800000,268.250,268.760,267.800,267.990,19739.21,1666328399999,5293415.95230,10509,8647.51,2318877.76010,0
1666328400000,268.000,268.530,267.740,268.060,14123.09,1666331999999,3786258.63600,8652,6761.98,1812905.46000,0
1666332000000,268.070,268.740,267.070,267.260,24489.26,1666335599999,6557109.46570,13668,10254.49,2745876.25600,0
1666335600000,267.260,268.080,266.540,266.870,34040.43,1666339199999,9095222.04460,16417,16089.83,4298967.14990,0
1666339200000,266.880,267.000,265.200,266.080,54210.87,1666342799999,14424695.32680,24239,26353.81,7012312.89020,0
1666342800000,266.090,267.380,265.300,267.230,36005.62,1666346399999,9594412.78050,19124,18975.60,5057285.83240,0
1666346400000,267.240,267.350,266.330,266.890,25510.40,1666349999999,6805761.35290,12197,12616.87,3365707.43780,0
1666350000000,266.900,266.940,266.050,266.250,22829.64,1666353599999,6086133.74910,12422,11102.95,2959799.00240,0
1666353600000,266.250,266.430,263.090,266.370,114533.79,1666357199999,30345680.39987,45353,53377.22,14142357.18180,0
1666357200000,266.360,269.150,266.180,269.020,102108.94,1666360799999,27296024.94854,40900,55707.36,14895163.68144,0
1666360800000,269.020,269.280,267.090,267.730,77096.85,1666364399999,20690202.40890,29977,34357.46,9221561.03000,0
1666364400000,267.730,269.760,267.270,269.670,44043.96,1666367999999,11828780.13620,20061,21928.31,5890766.40630,0
1666368000000,269.680,271.080,269.000,269.630,80185.24,1666371599999,21646802.15560,32496,38573.71,10414012.21620,0
1666371600000,269.600,270.000,269.170,269.760,24575.32,1666375199999,6624949.84430,12702,11084.41,2988226.04480,0
1666375200000,269.760,270.270,269.160,269.650,24411.96,1666378799999,6583333.91290,13290,12151.81,3277100.70960,0
1666378800000,269.660,271.000,269.650,270.320,26315.64,1666382399999,7116166.85130,14499,14973.44,4049301.84990,0
1666382400000,270.330,270.820,269.600,269.720,24038.08,1666385999999,6492856.50080,11505,12231.54,3303824.52800,0
1666386000000,269.720,269.930,268.770,269.080,22300.46,1666389599999,6005885.38230,9967,11348.80,3056739.95550,0
1666389600000,269.070,269.830,269.070,269.610,16025.60,1666393199999,4317224.65450,10398,9573.00,2579015.27920,0
1666393200000,269.610,269.960,269.480,269.880,9305.88,1666396799999,2509893.17540,8031,5029.76,1356587.18310,0
1666396800000,269.890,270.000,269.150,269.240,19235.18,1666400399999,5183097.84030,9980,8325.76,2243331.82920,0
1666400400000,269.240,269.400,268.690,268.800,14342.83,1666403999999,3857495.52000,8581,7002.97,1883430.90140,0
1666404000000,268.800,268.930,268.240,268.440,19994.04,1666407599999,5368541.89470,10316,10104.46,2713128.12680,0
1666407600000,268.450,268.730,268.120,268.670,12883.76,1666411199999,3458670.07690,9124,6648.00,1784815.21310,0
1666411200000,268.680,268.840,268.570,268.600,7898.77,1666414799999,2122482.43150,6155,3886.80,1044442.72630,0
1666414800000,268.590,268.850,268.330,268.710,9879.58,1666418399999,2654444.24640,6919,4710.99,1265758.67890,0
1666418400000,268.710,269.530,268.600,269.360,16031.34,1666421999999,4314235.26420,8932,9863.51,2654635.65140,0
1666422000000,269.360,269.860,269.200,269.730,15455.35,1666425599999,4165094.60820,9163,8616.95,2322440.57170,0
1666425600000,269.730,269.880,269.290,269.330,14100.39,1666429199999,3802390.41770,8630,6219.93,1677315.32240,0
1666429200000,269.330,269.670,268.920,269.170,13808.01,1666432799999,3718507.47430,8393,5775.19,1555481.77720,0
1666432800000,269.160,269.600,269.140,269.510,10180.56,1666436399999,2742564.11210,7354,4379.65,1179896.65730,0
1666436400000,269.510,269.820,269.240,269.660,14832.51,1666439999999,3998702.78820,10092,6913.94,1863923.05810,0
1666440000000,269.660,269.880,269.180,269.580,19423.05,1666443599999,5235220.94650,11248,10611.14,2860572.45070,0
1666443600000,269.580,270.900,269.580,269.710,32123.45,1666447199999,8678667.63940,16969,18249.20,4930997.33390,0
1666447200000,269.720,270.120,269.530,269.800,17459.21,1666450799999,4711676.16990,11192,8089.21,2183087.39960,0
1666450800000,269.800,269.950,269.080,269.440,19033.89,1666454399999,5128050.81830,11242,10542.65,2840351.65700,0
1666454400000,269.440,269.790,268.840,269.260,17772.61,1666457999999,4785602.23360,11957,8592.08,2313930.01300,0
1666458000000,269.260,269.570,269.210,269.450,10381.34,1666461599999,2796714.89100,6845,4635.24,1248735.42180,0
1666461600000,269.450,269.840,268.780,269.790,20031.61,1666465199999,5396282.18880,11039,10572.30,2848474.91310,0
1666465200000,269.790,269.920,269.540,269.760,9857.72,1666468799999,2659160.50900,6752,4895.16,1320486.04370,0
1666468800000,269.760,270.650,269.750,270.590,19669.10,1666472399999,5315345.29580,10301,11937.55,3225833.10660,0
1666472400000,270.590,271.060,270.000,270.170,21687.77,1666475999999,5867838.38820,11176,12472.20,3375062.27650,0
1666476000000,270.170,270.570,269.890,270.110,11101.78,1666479599999,2999756.78330,8818,5722.48,1546247.94490,0
1666479600000,270.120,270.430,269.950,270.270,8253.11,1666483199999,2229950.34580,7216,4363.17,1178868.23520,0
1666483200000,270.280,270.770,270.020,270.280,15493.92,1666486799999,4190631.84670,9943,7330.54,1982684.21660,0
1666486800000,270.280,270.420,269.490,269.880,15074.95,1666490399999,4067770.06940,8304,6909.35,1864271.84470,0
1666490400000,269.870,270.900,269.870,270.370,18453.84,1666493999999,4991630.79190,11759,8129.64,2198677.81070,0
1666494000000,270.370,270.580,270.000,270.030,10785.85,1666497599999,2915252.79330,7351,3956.55,1069412.64600,0
1666497600000,270.040,270.570,269.680,269.870,12463.30,1666501199999,3367612.27740,7499,5636.30,1522929.34020,0
1666501200000,269.870,269.990,269.600,269.630,12531.14,1666504799999,3380182.90320,7695,5147.59,1388506.79590,0
1666504800000,269.620,269.840,269.220,269.580,15146.78,1666508399999,4082441.32190,9326,6858.15,1848557.73720,0
1666508400000,269.570,269.600,269.310,269.500,8253.02,1666511999999,2223920.77260,6712,3770.83,1016098.81760,0
1666512000000,269.490,270.070,269.400,270.040,12603.98,1666515599999,3399233.06640,7932,7699.32,2076458.06620,0
1666515600000,270.050,270.150,269.680,269.730,9344.24,1666519199999,2521864.63440,7002,4499.66,1214392.37660,0
1666519200000,269.730,269.860,269.310,269.420,8714.90,1666522799999,2349063.96230,7074,3807.03,1026140.97750,0
1666522800000,269.430,269.540,268.420,269.450,33847.17,1666526399999,9105132.82720,15956,14284.06,3842993.26550,0
1666526400000,269.460,269.780,268.440,269.620,23192.15,1666529999999,6245003.40860,11893,10628.14,2862397.54180,0
1666530000000,269.620,270.000,269.400,269.830,11136.34,1666533599999,3003534.30480,7950,5637.94,1520614.78050,0
1666533600000,269.820,270.150,269.670,270.080,15063.98,1666537199999,4066050.52980,8511,7857.12,2120916.73380,0
1666537200000,270.080,270.840,270.080,270.390,28265.54,1666540799999,7645314.73680,14324,16185.53,4377744.07130,0
1666540800000,270.380,270.960,270.380,270.590,24613.25,1666544399999,6662375.36360,12285,11507.87,3115010.21280,0
1666544400000,270.590,273.060,270.560,272.790,72650.67,1666547999999,19750439.84161,29062,43561.41,11842776.67071,0
1666548000000,272.790,273.950,272.790,273.440,67389.96,1666551599999,18435070.46400,29292,33760.58,9235330.67160,0
1666551600000,273.440,273.980,273.430,273.820,21880.11,1666555199999,5988727.75500,11768,12030.03,3292778.72050,0
1666555200000,273.820,274.070,272.650,273.560,30605.42,1666558799999,8367876.07190,16573,15977.50,4369373.72040,0
1666558800000,273.570,275.690,273.370,275.120,81923.98,1666562399999,22503415.24698,28816,52521.26,14427958.83088,0
1666562400000,275.110,276.640,275.110,275.790,74524.73,1666565999999,20569806.43340,30123,39984.43,11037269.90820,0
1666566000000,275.780,276.200,275.620,275.730,28320.55,1666569599999,7813791.62190,14120,13746.06,3792511.42510,0
1666569600000,275.740,277.380,275.590,276.140,53785.87,1666573199999,14863002.76200,22913,29464.36,8143280.42260,0
1666573200000,276.140,276.400,274.770,275.030,35518.15,1666576799999,9786790.86370,17907,15960.96,4398230.13690,0
1666576800000,275.030,275.490,274.760,274.900,23560.64,1666580399999,6481848.11640,11804,11856.51,3261937.34700,0
1666580400000,274.900,275.070,273.740,274.230,39192.10,1666583999999,10755416.28280,17391,18905.38,5187784.22630,0
1666584000000,274.230,274.270,273.160,273.920,29381.86,1666587599999,8040356.78120,14452,13978.01,3824695.07080,0
1666587600000,273.920,273.940,273.220,273.630,13838.74,1666591199999,3786366.26310,9655,7819.62,2139475.02400,0
1666591200000,273.620,274.350,273.060,273.180,25581.53,1666594799999,7002056.36870,12253,12110.37,3315047.97050,0
1666594800000,273.190,273.900,272.620,273.410,30936.49,1666598399999,8451425.99760,16123,15763.04,4306013.36800,0
1666598400000,273.410,274.050,273.010,273.920,15773.50,1666601999999,4314010.29400,10474,7316.94,2001285.30900,0
1666602000000,273.910,274.650,273.440,274.610,24382.59,1666605599999,6680508.81340,12424,13137.00,3599736.62080,0
1666605600000,274.600,274.800,274.010,274.450,26320.89,1666609199999,7224000.54200,13132,12803.40,3514141.27350,0
1666609200000,274.450,274.560,273.980,274.170,21049.91,1666612799999,5774294.01500,10154,10225.50,2805181.19530,0
1666612800000,274.170,274.380,272.510,273.560,43058.95,1666616399999,11771792.24330,18620,22191.13,6067746.57580,0
1666616400000,273.560,273.980,272.620,273.650,48659.67,1666619999999,13301703.03980,19874,23864.62,6523755.12560,0
1666620000000,273.660,273.710,271.380,272.490,66512.59,1666623599999,18103474.96320,28421,31219.31,8497787.65350,0
1666623600000,272.500,273.040,272.000,273.010,22808.36,1666627199999,6214816.24160,12414,11379.08,3100406.75070,0
1666627200000,273.000,273.300,272.580,272.810,21252.84,1666630799999,5800873.01170,11561,8695.91,2373477.77580,0
1666630800000,272.810,273.040,271.950,272.960,17835.61,1666634399999,4860311.95890,10867,7434.14,2026005.12390,0
1666634400000,272.970,273.700,272.890,273.570,20421.49,1666637999999,5582498.69830,11306,11463.57,3133798.08270,0
1666638000000,273.570,274.220,273.100,273.340,21928.89,1666641599999,6002094.35440,11415,11712.78,3205970.03310,0
1666641600000,273.330,273.880,273.000,273.850,13707.56,1666645199999,3747540.60630,7752,7384.29,2018944.60690,0
1666645200000,273.850,274.230,272.800,273.240,23351.38,1666648799999,6384873.99860,10332,10933.78,2990266.14710,0
1666648800000,273.240,273.620,272.530,273.600,15081.72,1666652399999,4119004.90280,8849,7856.27,2145693.59850,0
1666652400000,273.610,274.070,273.010,274.020,17700.02,1666655999999,4841535.45860,9203,9296.91,2542690.30120,0
1666656000000,274.030,274.760,273.570,273.640,37176.81,1666659599999,10195420.54170,17447,18184.64,4986820.42230,0
1666659600000,273.650,274.140,273.080,273.730,25573.04,1666663199999,6996727.82070,13301,11792.62,3226434.49160,0
1666663200000,273.740,273.870,273.360,273.730,11440.54,1666666799999,3130608.68080,7941,5525.67,1512040.80430,0
1666666800000,273.730,274.590,273.730,274.250,21636.42,1666670399999,5934479.95070,11096,11744.81,3221446.66280,0
1666670400000,274.250,274.450,273.620,273.790,15705.70,1666673999999,4303637.68800,8901,8139.79,2230558.23520,0
1666674000000,273.790,274.650,273.530,274.300,18363.54,1666677599999,5033499.36480,10004,10046.65,2754125.96510,0
1666677600000,274.300,274.700,273.700,273.730,22920.37,1666681199999,6287622.79590,12846,12450.12,3415757.04430,0
1666681200000,273.740,273.840,272.860,273.270,20945.43,1666684799999,5723231.35270,11058,9760.71,2667009.74630,0
1666684800000,273.260,273.650,272.530,272.570,23434.53,1666688399999,6400298.35200,11354,9942.43,2715861.66990,0
1666688400000,272.570,272.960,272.160,272.480,22627.50,1666691999999,6167835.10890,10608,11093.84,3023804.28120,0
1666692000000,272.490,273.150,271.780,273.100,24561.68,1666695599999,6691624.48540,13899,11167.32,3042772.83580,0
1666695600000,273.110,273.450,272.810,272.930,17279.16,1666699199999,4718998.87590,9825,8735.65,2385817.32720,0
1666699200000,272.940,273.580,272.560,273.400,18957.65,1666702799999,5176051.83440,12558,9005.66,2458932.80500,0
1666702800000,273.400,275.970,273.240,275.580,83271.35,1666706399999,22879841.60750,33275,44955.42,12352627.34630,0
1666706400000,275.580,278.620,275.580,278.210,138841.18,1666709999999,38488692.09775,52548,79463.14,22030414.79145,0
1666710000000,278.210,282.160,278.170,280.690,169121.17,1666713599999,47361634.81862,58349,91772.42,25703018.87532,0
1666713600000,280.690,283.990,280.680,283.860,141523.54,1666717199999,39970651.60080,50736,75213.98,21242014.35680,0
1666717200000,283.860,287.960,283.820,287.700,257629.12,1666720799999,73692931.40159,81827,133381.75,38151069.56019,0
1666720800000,287.690,289.500,286.900,288.480,180228.01,1666724399999,51947778.37506,56025,90507.12,26090317.40446,0
1666724400000,288.470,289.750,287.900,288.690,86280.60,1666727999999,24916890.63210,29863,42276.25,12210264.17470,0
1666728000000,288.680,288.980,285.400,287.260,123119.10,1666731599999,35295694.31540,45859,64598.31,18516752.34830,0
1666731600000,287.260,287.620,285.900,287.490,38779.00,1666735199999,11113279.38130,20390,21507.79,6164686.51530,0
1666735200000,287.490,287.490,284.570,285.370,42803.24,1666738799999,12232238.57459,21878,20318.52,5807917.89760,0
1666738800000,285.370,285.990,283.140,284.040,79841.00,1666742399999,22705939.11600,27291,34119.99,9708300.05920,0
1666742400000,284.050,285.580,284.040,285.250,45887.28,1666745999999,13066638.39490,23501,24883.68,7085516.35930,0
1666746000000,285.250,286.540,284.140,285.950,39365.66,1666749599999,11238995.41050,18704,21930.09,6261255.37230,0
1666749600000,285.960,286.660,285.240,285.570,26303.89,1666753199999,7520087.37940,15049,13408.92,3833545.28590,0
1666753200000,285.580,286.370,284.810,286.080,25826.64,1666756799999,7376458.95950,16139,13127.99,3749839.66620,0
1666756800000,286.080,286.660,285.090,285.700,27996.11,1666760399999,8008361.83790,13383,14078.98,4027979.98370,0
1666760400000,285.700,285.870,284.910,285.400,18885.27,1666763999999,5388467.60120,11131,6951.87,1983666.66920,0
1666764000000,285.400,286.260,285.060,286.110,38652.14,1666767599999,11044506.34080,16622,20820.48,5949669.49350,0
1666767600000,286.120,287.190,285.670,286.480,54123.13,1666771199999,15507294.81580,22409,27244.30,7806547.92410,0
1666771200000,286.480,289.910,285.880,289.490,117824.84,1666774799999,33972868.76556,41042,61657.00,17778233.00266,0
1666774800000,289.500,290.570,287.900,288.550,66730.60,1666778399999,19289051.75650,27503,32388.23,9363997.36920,0
1666778400000,288.550,289.180,287.800,288.570,30652.43,1666781999999,8842448.60650,16336,14245.26,4109709.82920,0
1666782000000,288.590,289.280,287.780,288.640,39844.42,1666785599999,11504974.84520,17928,18243.90,5268045.46260,0
1666785600000,288.640,288.720,286.590,287.670,57729.74,1666789199999,16603348.57010,24801,26648.80,7664304.43240,0
1666789200000,287.680,288.090,284.820,287.180,91894.82,1666792799999,26338131.54659,36253,45753.90,13113949.18690,0
1666792800000,287.170,290.340,287.170,289.110,135091.03,1666796399999,39032770.92216,50550,69706.83,20140541.27176,0
1666796400000,289.120,290.580,288.660,289.360,53057.71,1666799999999,15362613.48930,24723,25012.30,7243401.37220,0
1666800000000,289.360,290.840,288.010,288.440,78028.13,1666803599999,22585487.23060,30929,38418.86,11123641.12710,0
1666803600000,288.430,290.260,287.890,290.170,42822.04,1666807199999,12378901.64860,20492,22340.55,6459616.42870,0
1666807200000,290.160,290.640,288.900,289.350,28058.07,1666810799999,8132676.90020,15644,13817.96,4005373.65710,0
1666810800000,289.340,290.300,288.710,290.270,28090.16,1666814399999,8129400.83780,14397,15530.11,4494775.93390,0
1666814400000,290.280,291.870,289.490,289.790,65094.49,1666817999999,18920638.53920,25817,33107.12,9623021.99800,0
1666818000000,289.780,290.240,289.520,289.550,13112.92,1666821599999,3801080.93990,10147,6949.26,2014362.22920,0
1666821600000,289.550,291.160,289.430,291.100,32754.40,1666825199999,9512310.85890,16321,18661.99,5419546.24100,0
1666825200000,291.100,291.950,289.820,290.060,36385.76,1666828799999,10581508.68220,16876,17374.07,5054100.29870,0
1666828800000,290.040,291.930,289.250,289.850,50904.22,1666832399999,14789182.95130,21983,26952.44,7833579.55860,0
1666832400000,289.860,290.370,288.780,289.070,25520.85,1666835999999,7387636.67890,14078,12095.92,3502078.14340,0
1666836000000,289.070,290.400,288.380,288.420,34248.78,1666839599999,9917763.26380,16968,18368.12,5320304.59380,0
1666839600000,288.420,290.530,287.730,290.090,38758.63,1666843199999,11216840.10810,17984,19909.80,5763719.70120,0
1666843200000,290.100,291.280,289.570,290.470,27991.84,1666846799999,8129617.14950,13153,16359.02,4752098.69760,0
1666846800000,290.480,293.220,290.320,291.930,73117.12,1666850399999,21354777.77603,29719,42864.98,12518108.53043,0
1666850400000,291.940,292.720,290.790,290.960,42670.11,1666853999999,12448580.49750,20456,19853.34,5792730.76850,0
1666854000000,290.950,291.140,288.900,289.240,58706.95,1666857599999,17018086.54740,23015,26608.58,7713090.16190,0
1666857600000,289.250,290.480,288.820,289.360,38143.45,1666861199999,11048660.80430,18128,18891.45,5471740.94530,0
1666861200000,289.360,289.360,286.800,288.660,96249.49,1666864799999,27716179.08446,32685,44116.88,12705665.11690,0
1666864800000,288.670,288.700,286.870,288.080,53311.45,1666868399999,15340309.26000,21278,23626.18,6798446.76120,0
1666868400000,288.090,289.010,287.330,287.940,37644.20,1666871999999,10850179.37540,18309,19371.61,5584298.84900,0
1666872000000,287.940,289.500,286.070,289.360,131967.76,1666875599999,37978711.52120,47062,66045.17,19011083.24730,0
1666875600000,289.360,289.640,286.140,286.960,76359.62,1666879199999,22000674.74130,32810,34752.33,10012510.22510,0
1666879200000,286.960,289.030,286.660,287.390,56092.76,1666882799999,16159827.91000,24887,28240.74,8135419.67220,0
1666882800000,287.390,288.660,287.170,287.500,38936.30,1666886399999,11205057.25910,18149,19522.01,5618787.10440,0
1666886400000,287.500,288.020,286.540,287.860,35967.55,1666889999999,10334748.42560,17770,14537.90,4177987.95390,0
1666890000000,287.870,288.670,287.510,287.580,28049.43,1666893599999,8081473.15340,13894,15204.69,4381114.59380,0
1666893600000,287.580,287.900,287.160,287.730,19310.40,1666897199999,5552499.71240,11054,9690.18,2786227.52370,0
1666897200000,287.730,289.020,287.660,288.710,32616.99,1666900799999,9411186.77490,16356,15557.07,4489218.24440,0
1666900800000,288.700,288.730,284.420,286.450,135233.46,1666904399999,38702455.36139,50714,62397.53,17860343.26670,0
1666904400000,286.440,286.740,285.610,286.600,19700.07,1666907999999,5634698.67470,13634,9714.72,2778833.21450,0
1666908000000,286.600,287.290,284.700,285.870,35419.34,1666911599999,10132253.52470,19109,16254.76,4651536.28980,0
1666911600000,285.880,287.140,284.860,286.670,33661.12,1666915199999,9634150.91870,17916,18135.32,5190634.03230,0
1666915200000,286.680,287.840,285.520,287.330,49511.49,1666918799999,14210349.33260,23598,23130.27,6638841.13460,0
1666918800000,287.320,287.860,286.700,287.850,24702.72,1666922399999,7097490.31820,13117,12109.20,3479547.79200,0
1666922400000,287.850,288.140,285.830,286.100,56765.09,1666925999999,16281771.41970,23284,27097.05,7774065.67240,0
1666926000000,286.100,287.160,285.930,286.920,21295.26,1666929599999,6105104.72050,12222,11533.43,3306540.06050,0
1666929600000,286.920,287.120,286.480,286.850,18469.96,1666933199999,5298148.45720,10845,9468.94,2716343.41240,0
1666933200000,286.850,287.490,286.350,287.390,23291.00,1666936799999,6682640.51820,12103,12025.74,3450864.90550,0
1666936800000,287.390,287.830,286.900,287.210,23479.18,1666940399999,6748142.64820,11943,12804.60,3680669.56160,0
1666940400000,287.210,287.530,285.660,286.060,58453.51,1666943999999,16750893.62120,22209,25808.62,7394630.86250,0
1666944000000,286.050,286.880,285.730,286.410,42260.56,1666947599999,12103249.02760,18344,24475.60,7010190.15650,0
1666947600000,286.410,286.940,285.920,286.870,35842.35,1666951199999,10266423.90070,15056,18189.96,5210783.78770,0
1666951200000,286.880,287.380,286.240,287.010,41718.41,1666954799999,11965048.51970,16076,17322.25,4969697.50700,0
1666954800000,287.010,287.620,285.700,287.550,51946.67,1666958399999,14902763.51220,20180,24917.24,7148773.24430,0
1666958400000,287.550,289.480,286.520,289.390,105337.54,1666961999999,30367396.19576,42470,56465.39,16280111.48476,0
1666962000000,289.390,294.500,289.210,292.470,187053.06,1666965599999,54694533.87973,69786,101991.66,29821694.21573,0
1666965600000,292.470,294.850,291.050,293.900,134415.26,1666969199999,39393082.87490,48180,70214.75,20582572.00120,0
1666969200000,293.890,296.870,293.400,296.810,148656.37,1666972799999,43830774.25150,55814,82818.09,24422494.99910,0
1666972800000,296.820,299.500,296.290,297.970,232583.95,1666976399999,69310304.60257,77242,127679.95,38047471.31127,0
1666976400000,297.980,300.900,297.040,298.580,164634.05,1666979999999,49260783.80020,52491,94128.61,28175010.88890,0
1666980000000,298.580,299.300,297.690,298.600,62480.87,1666983599999,18646791.70380,26840,28748.28,8580380.96410,0
1666983600000,298.600,299.400,297.310,299.080,48925.80,1666987199999,14587746.00050,24568,25214.53,7519119.46520,0
1666987200000,299.090,301.080,299.010,299.230,82019.49,1666990799999,24594820.77060,29902,45285.65,13581553.23260,0
1666990800000,299.230,299.380,297.070,297.660,37986.57,1666994399999,11334682.24680,20287,15954.39,4760994.87570,0
1666994400000,297.670,298.860,297.640,298.630,28703.43,1666997999999,8556195.85520,15911,17515.87,5221347.92320,0
1666998000000,298.610,298.680,297.260,297.850,22820.62,1667001599999,6797027.82400,13453,11793.65,3512790.36530,0
1667001600000,297.850,298.420,295.470,297.090,64035.74,1667005199999,19005777.66390,26196,28260.86,8388991.23520,0
1667005200000,297.100,297.420,295.650,296.030,35369.86,1667008799999,10488289.30500,16602,16708.24,4953916.90970,0
1667008800000,296.020,298.120,295.700,297.990,48459.15,1667012399999,14379221.28530,19301,27729.12,8228963.82930,0
1667012400000,297.990,304.830,297.590,304.690,183815.48,1667015999999,55378994.50401,68466,104310.55,31432855.57481,0
1667016000000,304.680,306.300,302.690,303.160,120464.35,1667019599999,36632144.98920,47854,57262.49,17415948.91610,0
1667019600000,303.160,304.540,301.850,303.020,80862.69,1667023199999,24520565.55500,31917,39294.68,11917691.90760,0
1667023200000,303.010,304.620,301.830,301.880,51261.63,1667026799999,15541771.40940,23312,23086.64,7002310.37210,0
1667026800000,301.880,303.150,301.200,302.360,72336.56,1667030399999,21851732.87270,29151,38101.69,11511773.91710,0
1667030400000,302.370,307.140,302.020,306.620,149443.79,1667033999999,45535102.43844,55900,81575.34,24855997.01654,0
1667034000000,306.620,307.400,304.990,305.880,85069.57,1667037599999,26047707.12030,35375,40450.91,12386979.35840,0
1667037600000,305.880,307.350,301.850,302.790,127121.25,1667041199999,38691138.37214,49270,56977.91,17346296.71860,0
1667041200000,302.790,303.220,300.880,301.680,78424.06,1667044799999,23685641.48620,30636,34580.77,10444273.02770,0
1667044800000,301.680,302.440,301.150,301.720,56193.13,1667048399999,16963300.43110,22563,29910.74,9030408.00380,0
1667048400000,301.720,301.870,299.100,301.670,86298.65,1667051999999,25950421.00217,32967,42608.40,12815923.74670,0
1667052000000,301.670,303.270,299.570,300.160,103502.95,1667055599999,31173870.44704,41374,48349.58,14567680.54104,0
1667055600000,300.150,303.230,299.950,303.170,86134.34,1667059199999,25977633.98450,36206,46233.91,13944924.55530,0
1667059200000,303.160,307.360,302.790,305.030,159136.72,1667062799999,48576463.07124,65528,84693.95,25849114.14354,0
1667062800000,305.020,308.420,304.350,304.760,142944.49,1667066399999,43827043.53180,52223,67426.96,20676952.47700,0
1667066400000,304.730,306.690,303.100,304.390,91196.89,1667069999999,27794560.58380,39417,42974.16,13099838.92610,0
1667070000000,304.370,304.710,302.250,304.040,39441.70,1667073599999,11972245.68914,22824,18851.19,5723902.01070,0
1667073600000,304.030,304.580,302.600,302.940,44345.01,1667077199999,13460744.71150,20828,20366.83,6182305.10790,0
1667077200000,302.910,305.890,302.740,304.500,35695.68,1667080799999,10869658.91260,19764,20599.27,6271670.93810,0
1667080800000,304.490,304.650,301.690,302.600,39988.09,1667084399999,12116619.60810,20712,16559.19,5016985.10610,0
1667084400000,302.590,304.420,301.510,304.420,28133.46,1667087999999,8522070.95250,16286,15650.26,4741412.78450,0
1667088000000,304.410,304.750,302.140,302.200,29110.35,1667091599999,8838922.81640,18870,11950.85,3629163.57390,0
1667091600000,302.190,304.730,302.160,304.680,24867.49,1667095199999,7545186.21800,14881,12404.88,3763819.18420,0
1667095200000,304.690,304.830,303.270,303.960,23651.69,1667098799999,7191260.34050,14015,11185.93,3400888.27310,0
1667098800000,303.970,307.760,303.930,307.700,58788.40,1667102399999,17991594.72611,24837,32230.71,9866058.15211,0
1667102400000,307.700,308.800,304.940,305.450,91514.12,1667105999999,28081684.54730,34921,37339.64,11467468.42190,0
1667106000000,305.460,306.360,304.510,305.610,42869.60,1667109599999,13095202.11290,21365,21754.70,6646129.06660,0
1667109600000,305.610,307.410,304.810,307.380,59270.79,1667113199999,18149556.24550,25531,31982.16,9795800.24320,0
1667113200000,307.370,315.100,306.950,313.740,256638.74,1667116799999,80121407.52286,91174,136895.30,42724321.69726,0
1667116800000,313.730,319.300,311.590,312.730,280635.11,1667120399999,88500914.96880,88729,147567.86,46539725.41500,0
1667120400000,312.700,313.820,308.270,309.770,139297.67,1667123999999,43317014.25940,50461,66797.18,20776188.99060,0
1667124000000,309.770,311.900,309.570,310.830,73560.82,1667127599999,22847876.10430,28837,40890.56,12701431.69700,0
1667127600000,310.830,312.190,309.380,311.920,58751.38,1667131199999,18281244.23710,28010,29663.92,9232515.37910,0
1667131200000,311.920,312.550,308.120,309.980,68522.55,1667134799999,21251513.94610,30952,30563.50,9478922.26590,0
1667134800000,309.980,310.280,306.600,308.630,86103.62,1667138399999,26546754.77673,36874,39746.14,12256409.65610,0
1667138400000,308.610,311.150,308.040,311.030,61618.99,1667141999999,19089768.80570,28892,31148.77,9650957.66560,0
1667142000000,311.040,313.730,309.610,310.000,124420.96,1667145599999,38805705.61616,50533,58388.59,18214263.58226,0
1667145600000,310.000,316.000,309.310,314.310,172573.48,1667149199999,54037888.84720,66220,90751.32,28419101.39950,0
1667149200000,314.310,315.600,313.040,314.940,105125.20,1667152799999,33049073.24860,40493,52294.29,16442572.96570,0
1667152800000,314.940,317.640,314.170,315.000,114317.24,1667156399999,36097876.15710,43031,59714.61,18855805.67900,0
1667156400000,314.990,316.630,314.090,315.090,53357.72,1667159999999,16823737.00520,27033,26053.99,8216181.60300,0
1667160000000,315.100,315.390,313.890,314.130,33344.44,1667163599999,10489157.98200,18648,16161.97,5084433.92180,0
1667163600000,314.130,314.780,311.790,312.870,41538.02,1667167199999,13009302.21420,20456,19119.78,5990476.37610,0
1667167200000,312.870,313.030,309.930,312.270,75435.98,1667170799999,23477602.52860,32081,37887.14,11793469.71890,0
1667170800000,312.270,313.900,311.690,313.420,44440.77,1667174399999,13900018.25380,20817,25024.05,7827603.95290,0
1667174400000,313.420,315.000,311.080,311.330,64744.77,1667177999999,20281960.84650,30313,29091.15,9115592.40100,0
1667178000000,311.350,312.490,309.510,310.420,68604.06,1667181599999,21342801.28580,28293,32196.59,10017947.23450,0
1667181600000,310.400,310.700,306.410,309.620,90556.57,1667185199999,27938445.78084,40056,45052.06,13901611.98620,0
1667185200000,309.630,311.810,309.030,311.600,47443.35,1667188799999,14729153.54260,22008,25396.43,7884987.96990,0
1667188800000,311.580,311.760,310.280,310.620,42611.56,1667192399999,13251331.47650,19437,18210.30,5663656.85170,0
1667192400000,310.620,311.770,310.170,310.460,34879.16,1667195999999,10847789.07130,16930,16518.08,5138320.26530,0
1667196000000,310.460,310.500,307.460,309.280,71291.14,1667199599999,22013030.84590,32042,33785.10,10429488.98810,0
1667199600000,309.290,310.340,308.240,310.170,29655.59,1667203199999,9171894.06930,16863,15421.70,4770395.51310,0
1667203200000,310.170,310.880,308.000,310.720,67941.89,1667206799999,21048364.50600,27211,31209.59,9669231.36590,0
1667206800000,310.710,330.800,310.280,327.670,854798.14,1667210399999,276022708.55257,273568,444701.33,143552265.21657,0
1667210400000,327.670,330.620,323.830,327.440,391449.31,1667213999999,128017050.45990,124991,191998.60,62806746.76360,0
1667214000000,327.440,331.940,327.200,330.700,294229.05,1667217599999,96958231.89280,100990,152332.58,50212738.50840,0
1667217600000,330.690,337.880,330.510,332.610,575309.56,1667221199999,192328241.51955,182325,300126.93,100341026.52395,0
1667221200000,332.610,334.260,325.220,325.640,379946.95,1667224799999,125679875.39652,116845,171765.53,56850740.57200,0
1667224800000,325.730,329.750,322.560,323.560,444397.70,1667228399999,144917365.38340,142850,228142.38,74429220.02880,0
1667228400000,323.550,325.960,321.930,323.600,195411.36,1667231999999,63294783.16700,73974,100124.53,32436581.23460,0
1667232000000,323.590,327.470,322.080,327.230,196594.02,1667235599999,63913518.68310,74513,102679.13,33384241.81250,0
1667235600000,327.240,327.540,325.110,326.210,96673.09,1667239199999,31550037.95510,42785,45646.47,14899980.97840,0
1667239200000,326.210,328.580,325.860,327.790,66448.18,1667242799999,21756688.13980,35107,33544.07,10984395.04290,0
1667242800000,327.800,329.940,326.460,327.620,75286.21,1667246399999,24694264.11010,38759,35791.38,11740571.04140,0
1667246400000,327.630,328.590,326.450,327.130,50836.20,1667249999999,16648003.86830,27637,23918.70,7834708.17100,0
1667250000000,327.130,327.840,325.210,326.390,48704.23,1667253599999,15896326.66600,29950,23328.28,7614905.95790,0
1667253600000,326.390,328.620,326.070,328.230,57016.47,1667257199999,18676143.29060,28475,30088.43,9857454.60900,0
1667257200000,328.230,328.900,325.420,325.590,53642.82,1667260799999,17562619.03250,26144,26580.72,8705930.00610,0
1667260800000,325.600,327.480,323.350,326.480,125808.67,1667264399999,40988720.50250,49033,57249.49,18652284.57140,0
1667264400000,326.480,330.600,326.050,329.730,118614.60,1667267999999,39021818.76990,44961,59582.11,19607126.67290,0
1667268000000,329.720,333.790,328.650,333.600,174187.95,1667271599999,57780899.23325,58964,100264.95,33262735.37685,0
1667271600000,333.600,334.250,329.470,329.490,124728.91,1667275199999,41342355.69480,47923,56981.59,18894661.83650,0
1667275200000,329.490,329.910,327.370,327.690,105703.89,1667278799999,34732934.64840,39907,55826.98,18345725.37510,0
1667278800000,327.700,328.190,326.000,326.340,67688.49,1667282399999,22139733.22752,28910,37013.34,12106519.54520,0
1667282400000,326.340,328.890,325.620,328.700,97352.79,1667285999999,31901092.72170,35740,56495.84,18515059.64120,0
1667286000000,328.710,329.250,326.610,326.870,59039.89,1667289599999,19350291.41810,24636,26048.08,8538609.07190,0
1667289600000,326.870,328.080,326.530,327.100,44675.21,1667293199999,14618106.75820,20671,24106.86,7887878.04000,0
1667293200000,327.100,328.050,325.410,326.110,104387.61,1667296799999,34097468.35810,36918,48120.27,15721131.60100,0
1667296800000,326.150,327.500,324.240,326.710,77935.78,1667300399999,25402299.24230,31536,37723.65,12298290.79680,0
1667300400000,326.740,327.050,322.420,323.450,114497.90,1667303999999,37132389.32920,44984,47702.39,15468504.10080,0
1667304000000,323.470,323.770,320.670,322.180,112571.23,1667307599999,36294520.22810,45730,59010.64,19030372.56050,0
1667307600000,322.170,323.080,318.300,319.360,157021.12,1667311199999,50383434.46819,63668,74078.93,23773370.67000,0
1667311200000,319.370,320.590,317.270,318.110,154697.41,1667314799999,49311965.43950,62809,74374.71,23710678.13320,0
1667314800000,318.110,320.210,316.880,319.160,80600.63,1667318399999,25688291.21550,33152,37072.84,11818892.69710,0
1667318400000,319.160,320.360,318.320,319.570,67201.52,1667321999999,21467669.91960,29248,30592.46,9772191.23220,0
1667322000000,319.570,324.740,319.330,324.240,101910.91,1667325599999,32871120.60880,41555,52314.86,16871718.13140,0
1667325600000,324.230,325.000,321.970,324.860,92884.40,1667329199999,30060536.50480,33337,40397.42,13080731.59880,0
1667329200000,324.860,325.000,323.570,324.410,33985.86,1667332799999,11024657.19240,18074,14967.60,4855184.57370,0
1667332800000,324.400,324.960,323.920,324.600,29590.17,1667336399999,9598683.24500,15413,14066.72,4563222.86440,0
1667336400000,324.600,326.260,322.680,323.410,34547.43,1667339999999,11224679.72360,19680,17349.04,5640114.78840,0
1667340000000,323.410,325.160,323.410,325.030,32880.34,1667343599999,10667103.75530,17903,15675.47,5085120.74550,0
1667343600000,325.020,325.900,323.660,323.670,41597.10,1667347199999,13517254.22220,21056,19746.05,6417818.61750,0
1667347200000,323.660,324.890,322.450,324.890,53841.13,1667350799999,17415631.89740,27126,28130.78,9100023.38000,0
1667350800000,324.890,326.140,324.130,324.680,37249.89,1667354399999,12113049.17830,20057,19173.32,6236027.83260,0
1667354400000,324.670,325.330,323.100,325.010,55240.33,1667357999999,17906578.61240,23996,28193.27,9139248.88840,0
1667358000000,325.000,327.440,324.400,326.050,57644.05,1667361599999,18804171.92332,25776,31635.88,10320764.20012,0
1667361600000,326.060,327.890,325.030,325.790,72872.05,1667365199999,23792075.84690,29388,35435.81,11570206.91160,0
1667365200000,325.800,326.650,321.230,322.590,79337.86,1667368799999,25670070.08700,34567,35189.08,11384584.73870,0
1667368800000,322.600,322.830,320.810,322.070,51099.11,1667372399999,16438953.26410,25996,25230.55,8118558.28620,0
1667372400000,322.070,323.700,318.890,322.380,117889.73,1667375999999,37892808.02069,48399,52311.71,16815024.16020,0
1667376000000,322.390,322.440,320.390,321.820,65257.03,1667379599999,20973352.30700,31303,31925.63,10260236.30060,0
1667379600000,321.810,323.120,317.090,317.330,91263.09,1667383199999,29161338.04670,46752,44839.84,14330487.17550,0
1667383200000,317.320,319.700,315.010,319.550,114261.87,1667386799999,36257549.33110,51753,56105.41,17808394.06700,0
1667386800000,319.540,321.350,319.410,320.160,50775.04,1667390399999,16266558.33540,24266,24290.41,7781367.45260,0
1667390400000,320.200,320.650,318.420,319.340,65781.26,1667393999999,21012885.92570,39281,33142.36,10586282.98510,0
1667394000000,319.340,320.840,318.120,319.030,51765.76,1667397599999,16536687.82100,27866,25047.16,8003277.11900,0
1667397600000,319.050,320.890,317.820,319.160,59808.56,1667401199999,19102742.74040,30051,28527.90,9112458.99900,0
1667401200000,319.170,319.320,318.250,318.450,33278.33,1667404799999,10609029.41880,17948,15854.77,5054400.60020,0
1667404800000,318.450,325.930,316.510,325.620,201334.81,1667408399999,64550291.94700,74372,112490.19,36067823.50820,0
1667408400000,325.620,327.770,319.090,320.630,207200.15,1667411999999,67104816.70091,83307,92926.29,30089041.59482,0
1667412000000,320.630,329.630,317.640,323.730,389246.69,1667415599999,126928389.37782,202361,190796.79,62219071.43622,0
1667415600000,323.770,326.710,317.590,319.500,195063.70,1667419199999,62734384.50499,98251,97093.97,31229726.63600,0
1667419200000,319.490,321.320,315.310,317.310,124833.11,1667422799999,39672299.42780,58266,59149.78,18796026.51660,0
1667422800000,317.300,318.550,316.720,318.420,53887.81,1667426399999,17117753.27910,28148,28353.60,9007172.04040,0
1667426400000,318.420,320.500,316.750,319.630,70914.67,1667429999999,22612680.02180,32504,36800.81,11736948.20180,0
1667430000000,319.630,320.570,319.100,319.980,38056.05,1667433599999,12173974.06370,20232,17402.12,5567008.19460,0
1667433600000,319.980,320.010,317.830,318.490,74595.92,1667437199999,23772220.61520,34715,32780.16,10447167.68350,0
1667437200000,318.490,321.100,318.000,320.910,52718.78,1667440799999,16857969.67250,27321,28454.49,9100989.60090,0
1667440800000,320.900,322.950,320.800,322.010,67223.59,1667444399999,21649954.32430,30617,33924.46,10925334.59760,0
1667444400000,322.010,323.450,321.630,321.740,43904.48,1667447999999,14170212.28050,22235,22648.78,7310497.29400,0
1667448000000,321.740,325.590,321.690,325.330,58254.39,1667451599999,18876718.62780,30251,34356.44,11132109.21190,0
1667451600000,325.330,327.170,325.150,326.770,68370.82,1667455199999,22312566.70342,33774,33395.50,10898482.17892,0
1667455200000,326.770,329.860,325.780,328.830,103681.14,1667458799999,33999965.48470,45027,55241.02,18119022.12460,0
1667458800000,328.840,339.000,328.830,333.670,516072.81,1667462399999,172679979.01245,171600,276608.40,92502591.92275,0
1667462400000,333.670,338.980,332.500,334.290,264059.43,1667465999999,88609354.71420,96961,141384.63,47448843.55990,0
1667466000000,334.280,337.010,333.700,335.190,96382.88,1667469599999,32314692.45880,45595,50352.53,16882542.88390,0
1667469600000,335.190,336.000,331.470,332.740,104014.13,1667473199999,34699528.80740,50986,50378.63,16808423.40010,0
1667473200000,332.740,333.150,327.440,329.210,149058.57,1667476799999,49231218.60610,70239,71079.40,23479949.28740,0
1667476800000,329.210,330.340,323.970,325.520,156867.65,1667480399999,51257882.04902,74869,74213.44,24261605.20510,0
1667480400000,325.540,326.790,322.430,322.690,152448.57,1667483999999,49533890.41780,74763,72059.62,23418204.54550,0
1667484000000,322.690,329.840,322.500,329.220,172538.21,1667487599999,56338793.58360,78043,87262.74,28495769.09240,0
1667487600000,329.210,329.500,326.270,327.670,79868.86,1667491199999,26195609.71320,41390,36207.87,11877227.87890,0
1667491200000,327.670,330.400,327.260,329.470,71495.16,1667494799999,23540235.47840,37987,36797.05,12115319.81860,0
1667494800000,329.470,331.770,328.280,330.830,79912.61,1667498399999,26377273.77440,38285,42132.02,13907759.27110,0
1667498400000,330.840,331.760,329.160,331.500,49812.40,1667501999999,16471240.59690,28091,23696.29,7835708.28790,0
1667502000000,331.500,331.710,329.680,331.070,35014.10,1667505599999,11584489.50540,22661,17203.14,5691717.82040,0
1667505600000,331.080,331.310,328.920,329.100,37366.92,1667509199999,12324617.64960,22139,17001.70,5607784.83020,0
1667509200000,329.100,333.770,329.030,333.130,44411.13,1667512799999,14740465.64865,26782,25527.85,8474851.99605,0
1667512800000,333.120,334.780,331.860,332.330,97769.27,1667516399999,32567191.40900,41302,48019.33,15999734.16210,0
1667516400000,332.330,332.520,327.200,329.360,126583.05,1667519999999,41707628.02010,50714,55952.13,18428572.99030,0
1667520000000,329.350,340.200,327.970,338.150,222572.41,1667523599999,74587623.79130,94604,129651.82,43446696.55880,0
1667523600000,338.150,342.380,333.830,335.620,200871.41,1667527199999,67824959.96368,79831,106243.92,35893540.42308,0
1667527200000,335.620,337.410,333.880,335.720,65057.84,1667530799999,21828744.63420,32168,32539.39,10919266.94250,0
1667530800000,335.730,340.550,335.730,340.190,111866.77,1667534399999,37819200.27380,48731,62744.95,21212925.71240,0
1667534400000,340.180,344.030,338.410,340.230,169511.35,1667537999999,57802551.59950,67276,88001.49,30018893.20830,0
1667538000000,340.250,344.490,339.820,343.350,172882.26,1667541599999,59201663.83060,65059,88024.97,30143840.43840,0
1667541600000,343.350,347.000,342.540,346.240,174699.05,1667545199999,60249578.74651,71625,90162.44,31105367.69431,0
1667545200000,346.230,346.990,343.780,343.990,99100.88,1667548799999,34231452.36250,44634,46050.23,15907603.55380,0
1667548800000,343.990,351.000,343.980,349.110,203214.24,1667552399999,70787929.74770,84579,111099.91,38700313.41770,0
1667552400000,349.100,354.500,349.060,352.070,199691.65,1667555999999,70174710.40514,84962,106631.45,37478067.33914,0
1667556000000,352.070,352.430,347.630,349.980,125491.41,1667559599999,43864219.49500,52781,61570.35,21524144.29890,0
1667559600000,349.940,350.000,344.120,345.430,116874.62,1667563199999,40570000.73811,50089,56125.08,19488473.46360,0
1667563200000,345.440,353.660,343.000,353.470,266032.36,1667566799999,92533951.24200,116143,141001.72,49071349.14980,0
1667566800000,353.470,354.680,350.050,351.870,192232.92,1667570399999,67775074.09754,80058,94160.22,33197733.49934,0
1667570400000,351.860,358.990,351.100,356.780,233288.71,1667573999999,83059898.03900,100229,127123.71,45256502.81600,0
1667574000000,356.780,357.370,349.010,349.050,187919.26,1667577599999,66386637.34760,73580,90949.71,32129200.67970,0
1667577600000,349.060,353.960,348.070,352.620,151350.68,1667581199999,53150199.24470,66790,78293.96,27496800.42780,0
1667581200000,352.630,353.800,350.820,350.910,71941.12,1667584799999,25331880.54480,38023,33219.02,11698086.23630,0
1667584800000,350.900,353.910,349.740,352.190,73411.14,1667588399999,25817250.83080,39502,37215.87,13089674.06850,0
1667588400000,352.200,354.460,351.650,354.420,51865.48,1667591999999,18312345.29590,30656,25986.84,9176028.68080,0
1667592000000,354.450,354.860,352.410,354.260,38744.66,1667595599999,13697995.48970,23699,17866.89,6315891.91370,0
1667595600000,354.260,354.450,351.530,353.280,30196.86,1667599199999,10654239.83280,21522,13761.35,4855281.83470,0
1667599200000,353.280,353.340,351.460,352.050,32466.25,1667602799999,11440718.63050,18713,16161.38,5694282.46020,0
1667602800000,352.040,354.460,351.800,354.360,34809.28,1667606399999,12294653.46180,19425,19374.54,6842903.35920,0
1667606400000,354.370,355.990,351.940,355.820,105766.31,1667609999999,37487161.38220,49312,55957.93,19837898.29600,0
1667610000000,355.820,356.710,353.220,353.790,69580.17,1667613599999,24688030.87350,33822,33616.76,11927573.77350,0
1667613600000,353.810,356.390,353.330,356.340,43793.27,1667617199999,15521072.17570,24172,23182.49,8216612.16400,0
1667617200000,356.350,357.980,354.250,355.760,93840.13,1667620799999,33427632.68770,42791,47633.35,16970499.41810,0
1667620800000,355.760,356.600,354.860,355.970,41177.51,1667624399999,14648808.39990,25194,18198.13,6473841.47540,0
1667624400000,355.970,359.970,355.750,359.820,93718.15,1667627999999,33597974.11380,46910,51203.20,18360498.31850,0
1667628000000,359.820,361.000,357.560,357.680,93367.55,1667631599999,33550622.09677,45261,42777.48,15377248.39487,0
1667631600000,357.670,360.220,357.070,360.040,54084.80,1667635199999,19383432.68530,29025,31038.33,11124061.90870,0
1667635200000,360.040,360.140,355.100,355.390,121151.80,1667638799999,43300395.68480,52243,58539.08,20917716.00370,0
1667638800000,355.390,356.800,352.660,353.440,94028.26,1667642399999,33332170.83144,43600,44762.57,15870855.73300,0
1667642400000,353.440,356.630,353.350,356.460,52291.77,1667645999999,18560384.58730,30434,29940.20,10626864.36400,0
1667646000000,356.450,357.700,355.000,355.520,61312.81,1667649599999,21851862.44460,31881,30539.32,10884722.93800,0
1667649600000,355.530,355.870,352.650,353.090,65499.93,1667653199999,23173490.97570,34091,33856.41,11978026.30640,0
1667653200000,353.090,353.930,350.990,351.020,68760.01,1667656799999,24201106.57130,33796,34489.59,12139499.43880,0
1667656800000,351.020,352.490,347.660,349.810,127272.68,1667660399999,44508277.19390,54982,67127.53,23476816.63410,0
1667660400000,349.810,352.130,349.320,350.920,121126.25,1667663999999,42488675.09610,52193,62938.15,22079287.06090,0
1667664000000,350.900,352.120,350.160,352.060,64584.52,1667667599999,22686939.14740,29253,31341.12,11010567.03810,0
1667667600000,352.060,352.060,349.700,351.410,46465.79,1667671199999,16294595.57730,27124,22782.38,7988113.38860,0
1667671200000,351.420,351.810,348.360,349.000,60381.73,1667674799999,21128485.35310,30414,29218.69,10221303.24760,0
1667674800000,348.970,349.750,348.130,349.580,34290.17,1667678399999,11968024.92410,21293,17698.32,6177265.05940,0
1667678400000,349.590,350.340,348.340,349.920,32204.45,1667681999999,11251871.09070,19722,14691.85,5133256.75570,0
1667682000000,349.920,351.230,349.440,350.500,19603.21,1667685599999,6863984.96420,14790,9818.81,3438561.35710,0
1667685600000,350.490,351.520,348.920,349.530,27526.25,1667689199999,9639855.95450,18078,11149.39,3904868.70550,0
1667689200000,349.520,349.950,345.830,348.970,68449.09,1667692799999,23823624.75441,36965,31873.39,11092134.71350,0
1667692800000,348.960,350.410,347.380,348.420,62435.72,1667696399999,21779373.48780,32821,32681.42,11400354.06780,0
1667696400000,348.430,350.210,346.520,347.050,47094.14,1667699999999,16398559.79540,27190,23342.95,8128137.48140,0
1667700000000,347.090,348.890,347.030,347.820,44583.02,1667703599999,15521080.41810,22462,22100.01,7694159.93620,0
1667703600000,347.810,350.490,347.810,349.460,49736.28,1667707199999,17384325.17770,21834,26010.88,9092158.03250,0
1667707200000,349.450,353.750,349.280,351.870,92706.46,1667710799999,32603343.77874,37723,50576.03,17786647.97014,0
1667710800000,351.860,352.160,347.520,348.240,61654.69,1667714399999,21538274.45770,30590,28484.06,9948219.72870,0
1667714400000,348.240,351.820,348.240,349.240,70663.51,1667717999999,24730126.36990,32012,36071.30,12622826.77290,0
1667718000000,349.230,352.450,348.860,351.750,39453.19,1667721599999,13840750.98300,22541,20868.00,7320909.48460,0
1667721600000,351.750,352.800,349.490,351.680,53321.23,1667725199999,18734177.66560,27086,25701.46,9032212.70860,0
1667725200000,351.670,353.870,350.890,351.980,49553.02,1667728799999,17478755.08000,25842,25884.99,9130647.35110,0
1667728800000,351.980,353.130,351.980,353.050,25382.93,1667732399999,8952955.85820,15229,12867.18,4538337.52380,0
1667732400000,353.040,353.450,350.200,351.090,53976.75,1667735999999,18978029.62990,25711,26016.28,9145677.13510,0
1667736000000,351.090,352.330,350.650,351.330,28351.38,1667739599999,9966578.78610,15763,14052.86,4939515.43950,0
1667739600000,351.330,352.780,350.840,351.440,41057.53,1667743199999,14440611.71190,20500,21272.21,7482142.47090,0
1667743200000,351.440,351.450,348.500,350.020,62996.14,1667746799999,22046933.04970,31349,28997.12,10147607.80470,0
1667746800000,350.030,352.410,349.770,350.300,58768.99,1667750399999,20644609.84820,27527,29407.33,10331221.18720,0
1667750400000,350.290,356.330,347.670,353.900,181888.46,1667753999999,64090628.44200,76152,94038.17,33149152.51070,0
1667754000000,353.910,354.430,351.220,352.160,66526.71,1667757599999,23474934.73920,33451,31022.58,10948500.15610,0
1667757600000,352.150,352.720,350.300,352.370,54546.08,1667761199999,19178583.93660,27410,27552.98,9687714.75830,0
1667761200000,352.370,353.480,350.570,352.640,57081.57,1667764799999,20114189.41490,29329,28388.10,10003299.47420,0
1667764800000,352.640,353.390,351.260,352.560,40236.02,1667768399999,14178797.69390,21721,19569.01,6896284.60970,0
1667768400000,352.550,352.560,350.080,350.270,27908.48,1667771999999,9801244.29720,17708,13703.35,4812479.40080,0
1667772000000,350.250,351.650,347.580,348.800,61317.15,1667775599999,21413903.53220,35016,31942.03,11156198.79600,0
1667775600000,348.790,349.090,337.420,337.690,262141.80,1667779199999,89739530.87999,109884,114971.43,39392766.33070,0
1667779200000,337.690,337.690,331.290,333.360,273103.37,1667782799999,91460981.70955,112816,125517.32,42034560.59640,0
1667782800000,333.370,338.360,331.500,337.960,154953.96,1667786399999,51843618.06740,63662,79740.26,26669419.54040,0
1667786400000,337.960,342.300,337.180,341.190,158859.16,1667789999999,54074849.34938,64824,82413.73,28049575.73928,0
1667790000000,341.180,341.240,337.400,339.230,81626.20,1667793599999,27672500.32430,35860,40171.33,13616117.71540,0
1667793600000,339.240,339.400,335.510,337.600,84234.40,1667797199999,28389844.45870,35972,42215.27,14228226.33750,0
1667797200000,337.590,339.910,337.070,338.020,76008.06,1667800799999,25723610.73930,34769,39723.11,13443663.09910,0
1667800800000,338.020,339.450,336.500,337.690,63897.67,1667804399999,21580903.02990,31312,31484.41,10633647.24280,0
1667804400000,337.700,337.740,327.000,327.950,237772.07,1667807999999,78864155.01205,96086,102805.07,34097969.23610,0
1667808000000,327.950,331.660,327.200,331.440,161689.12,1667811599999,53222441.67080,67498,85238.10,28061443.26480,0
1667811600000,331.440,331.780,329.660,330.200,66968.33,1667815199999,22166149.33690,31057,25872.77,8564280.27370,0
1667815200000,330.200,333.630,329.920,332.370,67935.18,1667818799999,22578150.44280,35099,33504.73,11135094.32160,0
1667818800000,332.360,333.800,331.660,332.040,48125.65,1667822399999,16010648.09360,25708,21947.27,7302121.34590,0
1667822400000,332.040,332.900,329.200,331.870,86854.39,1667825999999,28764438.32920,36481,41148.71,13631861.58720,0
1667826000000,331.860,333.280,328.010,328.360,134551.97,1667829599999,44454926.62770,54645,64404.99,21282133.80520,0
1667829600000,328.350,329.350,326.040,328.560,146817.74,1667833199999,48154503.32492,61149,76584.43,25120787.44940,0
1667833200000,328.580,334.880,328.290,334.820,141753.71,1667836799999,46926287.65035,63258,74641.36,24714125.89335,0
1667836800000,334.820,341.290,334.530,335.260,288349.76,1667840399999,97340206.33388,115106,143314.42,48386206.85218,0
1667840400000,335.260,336.740,333.500,335.930,97715.37,1667843999999,32758615.84155,47101,50554.86,16953140.91530,0
1667844000000,335.930,338.750,335.930,336.870,54920.71,1667847599999,18525721.88210,31686,29206.70,9853175.91460,0
1667847600000,336.870,344.190,336.870,342.110,200021.30,1667851199999,68359101.14708,88043,106887.13,36521789.09958,0
1667851200000,342.110,343.240,341.310,342.290,62846.48,1667854799999,21507593.84220,35938,31209.83,10680773.00850,0
1667854800000,342.300,342.790,335.390,338.080,103680.77,1667858399999,35105443.27070,52751,49226.06,16657091.83830,0
1667858400000,338.090,338.470,328.350,332.580,125729.13,1667861999999,41819346.42925,64198,54010.67,17978001.80100,0
1667862000000,332.560,337.250,332.350,336.810,87890.07,1667865599999,29470650.95040,42244,46026.49,15430669.14090,0
1667865600000,336.810,339.360,336.020,336.350,92363.03,1667869199999,31188041.14600,44059,45709.85,15437671.69920,0
1667869200000,336.350,341.580,334.500,340.570,103507.89,1667872799999,35051478.41298,49266,52458.98,17767404.71968,0
1667872800000,340.520,348.740,339.600,339.990,278141.13,1667876399999,95624033.89629,103408,127460.28,43823498.71961,0
1667876400000,339.990,345.630,332.590,334.400,468552.13,1667879999999,159261341.48375,187004,238279.61,81001737.33020,0
1667880000000,334.390,337.330,307.850,318.390,783181.77,1667883599999,253673293.40666,349376,365818.13,118646850.55687,0
1667883600000,318.390,322.390,311.480,319.850,473891.37,1667887199999,150290603.95315,186462,238213.25,75576211.55679,0
1667887200000,319.830,326.440,317.000,324.740,264490.51,1667890799999,85229839.99700,107182,137969.74,44476777.61760,0
1667890800000,324.740,328.960,323.830,325.420,195262.98,1667894399999,63744859.08422,82815,98411.35,32136986.18032,0
1667894400000,325.420,336.200,325.070,331.650,299367.72,1667897999999,99334017.32175,117071,154877.92,51376325.36385,0
1667898000000,331.650,332.800,329.650,330.880,152808.91,1667901599999,50606235.14590,64194,76988.40,25498202.47080,0
1667901600000,330.890,331.010,325.350,325.740,213316.32,1667905199999,69968814.65612,64489,98651.14,32357181.91810,0
1667905200000,325.740,328.270,324.220,324.430,219378.08,1667908799999,71545463.46840,53427,109178.95,35609048.70030,0
1667908800000,324.420,326.800,322.180,325.360,119325.64,1667912399999,38717445.09410,52846,60300.06,19571502.18310,0
1667912400000,325.360,326.620,322.850,324.320,138835.30,1667915999999,45066193.13570,53074,72105.66,23410751.68740,0
1667916000000,324.320,326.120,319.570,322.740,224932.98,1667919599999,72661558.60119,94232,115520.65,37314949.20140,0
1667919600000,322.720,327.150,320.830,327.050,206020.62,1667923199999,66672327.89852,82668,104966.97,33980531.74542,0
1667923200000,327.030,399.910,326.000,375.950,2381637.91,1667926799999,890613160.04015,1009482,1217711.58,455222608.23657,0
1667926800000,375.920,383.500,344.300,347.990,1284185.76,1667930399999,470542282.54654,526081,632699.38,232176999.32546,0
1667930400000,347.990,357.280,321.580,326.330,1343689.36,1667933999999,451952574.54526,647902,669789.84,225392049.08106,0
1667934000000,326.330,330.540,298.170,315.100,973631.54,1667937599999,306530336.50849,511130,486392.04,153294626.02461,0
1667937600000,315.110,321.500,309.000,315.360,981641.07,1667941199999,309948915.70974,380126,490777.43,154998509.51348,0
1667941200000,315.360,321.320,313.380,318.200,353197.12,1667944799999,112040337.54115,153906,164873.64,52299126.95469,0
1667944800000,318.210,321.000,314.270,315.450,196756.48,1667948399999,62435594.05110,105946,86523.15,27458888.77910,0
1667948400000,315.410,335.040,314.420,326.950,393803.25,1667951999999,128383273.97989,164202,193528.58,63097031.24547,0
1667952000000,326.970,332.640,323.000,325.380,332815.99,1667955599999,109237369.45030,157754,161685.58,53076249.20020,0
1667955600000,325.340,330.320,321.820,323.900,283306.33,1667959199999,92286255.86880,124785,137078.22,44683395.23590,0
1667959200000,323.920,328.830,316.000,317.520,262948.94,1667962799999,84936896.78439,118745,124072.91,40104437.67470,0
1667962800000,317.570,322.590,315.860,321.470,215363.10,1667966399999,68695565.91340,104678,115307.28,36790955.69170,0
1667966400000,321.470,322.570,312.090,314.160,211376.32,1667969999999,67142330.35216,102139,97438.57,30963705.16960,0
1667970000000,314.160,320.000,310.750,315.080,282025.12,1667973599999,88915004.21250,127655,143444.34,45238624.06730,0
1667973600000,315.100,320.350,314.480,316.310,140577.32,1667977199999,44607843.98439,72969,68809.15,21839580.32369,0
1667977200000,316.330,319.820,314.400,315.210,165637.29,1667980799999,52607774.23090,77673,82109.98,26083229.80480,0
1667980800000,315.220,316.120,303.490,306.860,348357.38,1667984399999,107588103.10220,171645,166340.01,51362085.16030,0
1667984400000,306.850,307.340,291.530,295.080,535263.92,1667987999999,160289963.75805,235469,256384.91,76840245.00504,0
1667988000000,295.080,301.160,283.690,298.060,583875.33,1667991599999,171018298.77983,292917,299641.43,87849818.07369,0
1667991600000,298.060,304.780,296.200,304.210,291429.03,1667995199999,87684985.91744,138055,138018.14,41540815.20404,0
1667995200000,304.180,308.490,298.710,302.140,333847.80,1667998799999,101510158.92115,156032,160471.45,48821603.27246,0
1667998800000,302.130,303.950,295.600,297.540,283231.04,1668002399999,84584893.93235,141982,138417.05,41349483.17858,0
1668002400000,297.550,305.270,292.220,299.140,290767.53,1668005999999,86710010.02441,152352,146125.28,43597024.99761,0
1668006000000,299.140,303.360,287.080,290.130,420034.81,1668009599999,123973242.86612,198339,205986.81,60830047.12890,0
1668009600000,290.130,294.360,285.000,289.880,300340.69,1668013199999,87189097.64364,175006,147194.97,42738194.08059,0
1668013200000,289.880,292.680,285.630,287.630,197392.73,1668016799999,57100133.65725,107827,100034.08,28946092.37103,0
1668016800000,287.600,288.590,273.090,280.100,400152.02,1668020399999,112491016.24591,188468,181857.82,51163719.66457,0
1668020400000,280.110,287.060,279.840,281.370,223662.40,1668023999999,63409634.21851,105259,110991.48,31471833.57259,0
1668024000000,281.370,282.730,269.500,273.140,341833.24,1668027599999,94169686.15839,141393,159101.21,43853180.43440,0
1668027600000,273.100,273.390,260.800,262.790,440763.76,1668031199999,117074398.73763,171400,200432.42,53259714.70234,0
1668031200000,262.770,270.590,260.000,268.630,215992.76,1668034799999,57366789.41091,100540,113248.74,30086220.47071,0
1668034800000,268.640,268.710,260.120,266.520,328081.29,1668038399999,86594369.36375,140885,159921.77,42206005.89701,0
1668038400000,266.530,272.140,262.110,271.950,282979.69,1668041999999,75972279.38210,140577,136400.72,36635776.41296,0
1668042000000,271.950,274.750,268.220,271.540,178979.18,1668045599999,48614187.37349,97000,86187.85,23423552.00098,0
1668045600000,271.550,274.560,269.130,274.330,139119.90,1668049199999,37861639.40220,76081,73217.90,19926973.00750,0
1668049200000,274.330,286.400,273.990,282.650,293996.00,1668052799999,82439808.96326,151406,156382.92,43824400.79484,0
1668052800000,282.660,286.240,278.970,283.860,198323.10,1668056399999,55938393.35711,109154,98463.56,27789639.34519,0
1668056400000,283.840,286.550,280.460,284.170,174273.68,1668059999999,49411382.65681,104663,82095.67,23280009.23179,0
1668060000000,284.170,284.500,279.460,281.800,181993.10,1668063599999,51346561.17630,96641,88071.47,24856941.85510,0
1668063600000,281.800,284.330,280.000,281.800,133441.67,1668067199999,37657651.82550,79956,62102.64,17528423.26930,0
1668067200000,281.830,284.190,275.310,283.040,195385.49,1668070799999,54669361.69317,97805,96116.32,26900905.63012,0
1668070800000,283.060,284.000,277.100,277.200,136796.39,1668074399999,38355035.19355,77456,70427.31,19744019.91330,0
1668074400000,277.200,277.490,272.030,273.840,144116.42,1668077999999,39585894.13598,79031,69267.60,19033391.99110,0
1668078000000,273.780,277.810,270.900,275.140,162316.89,1668081599999,44545304.31579,90831,77416.42,21262023.93258,0
1668081600000,275.140,282.770,274.690,279.710,175738.51,1668085199999,49009482.25492,117036,88140.01,24583628.18077,0
1668085200000,279.700,300.400,277.820,300.280,400717.44,1668088799999,116189217.71487,198288,210958.53,61188280.64316,0
1668088800000,300.270,307.000,292.880,306.050,352425.92,1668092399999,105638536.81366,171921,172000.70,51592433.89029,0
1668092400000,305.980,311.850,302.530,307.450,294165.84,1668095999999,90513326.57107,148856,137313.06,42268458.61991,0
1668096000000,307.410,311.930,305.010,309.090,181518.31,1668099599999,56141729.69010,107914,90748.90,28072755.98960,0
1668099600000,309.110,309.130,295.940,297.760,207086.62,1668103199999,62581466.61402,106523,102651.03,31027305.81260,0
1668103200000,297.760,302.070,296.760,300.250,101186.60,1668106799999,30310225.96900,59703,53957.90,16165444.13270,0
1668106800000,300.270,301.440,297.210,300.940,86338.77,1668110399999,25874582.67450,47780,44819.19,13432779.31790,0
1668110400000,300.940,308.550,298.550,307.120,100558.30,1668113999999,30483336.74158,57637,54721.78,16587513.02708,0
1668114000000,307.100,308.460,303.700,305.170,87554.31,1668117599999,26735080.24940,52181,42887.34,13099807.07000,0
1668117600000,305.160,306.630,303.740,305.630,40564.36,1668121199999,12386528.51130,29355,21489.77,6563578.22090,0
1668121200000,305.640,307.590,301.080,303.840,81864.62,1668124799999,24850922.80254,47489,41765.55,12680484.18640,0
1668124800000,303.850,304.370,298.430,302.180,98800.20,1668128399999,29778240.22327,59500,47452.29,14302378.38300,0
1668128400000,302.180,305.920,293.580,295.640,143112.91,1668131999999,42994629.57711,72582,63675.57,19145783.55444,0
1668132000000,295.690,297.470,292.220,294.490,101820.36,1668135599999,29988736.19863,55194,53632.90,15804681.73410,0
1668135600000,294.480,295.000,288.160,292.190,117715.87,1668139199999,34231478.63289,57588,58304.42,16953462.55933,0
1668139200000,292.200,292.980,289.400,290.750,63194.82,1668142799999,18406739.83420,37307,29885.14,8707435.39200,0
1668142800000,290.760,297.780,290.740,297.080,96867.59,1668146399999,28558878.95220,48697,50521.67,14895791.97710,0
1668146400000,297.080,299.470,294.770,297.060,89798.05,1668149999999,26695644.96277,46375,43549.94,12950124.50987,0
1668150000000,297.050,299.400,294.890,297.610,93431.14,1668153599999,27758869.96467,47602,46718.58,13885650.28057,0
1668153600000,297.610,300.640,295.740,298.100,97409.64,1668157199999,29052412.27767,56842,48263.00,14400310.77427,0
1668157200000,298.110,298.320,294.360,295.120,84722.96,1668160799999,25074523.75670,45289,44840.78,13271637.81280,0
1668160800000,295.130,296.690,293.230,295.060,72256.60,1668164399999,21307980.72780,41951,37160.59,10961240.36510,0
1668164400000,295.060,296.760,293.860,295.650,59094.49,1668167999999,17457286.80250,36726,30286.12,8946995.02500,0
1668168000000,295.650,296.100,293.010,295.250,69527.90,1668171599999,20467568.28410,42373,34822.96,10251738.29600,0
1668171600000,295.260,297.530,294.000,294.330,90955.72,1668175199999,26903914.40780,53881,43501.50,12868082.58850,0
1668175200000,294.290,294.370,278.140,286.870,395763.89,1668178799999,113152034.96280,191694,195615.35,55941978.71340,0
1668178800000,286.900,289.080,283.160,286.020,195128.71,1668182399999,55811865.69830,89143,96078.06,27493738.35362,0
1668182400000,286.030,286.280,280.150,283.250,126795.63,1668185999999,35868681.55952,70816,61971.73,17530801.09860,0
1668186000000,283.240,287.470,282.740,286.800,78047.29,1668189599999,22234810.76309,44067,37638.06,10726932.87059,0
1668189600000,286.790,289.390,286.310,287.110,80960.96,1668193199999,23324331.84726,45401,39832.05,11477441.74546,0
1668193200000,287.120,288.770,284.700,287.890,69159.15,1668196799999,19845166.70239,40426,34039.77,9769645.77950,0
1668196800000,287.890,288.430,285.000,286.480,75441.81,1668200399999,21623219.97160,43676,35856.55,10278366.09550,0
1668200400000,286.520,287.690,285.050,286.580,68490.52,1668203999999,19617416.39700,37931,35279.84,10106257.23520,0
1668204000000,286.570,289.750,286.480,288.740,48714.45,1668207599999,14036379.81476,30721,25591.38,7374911.70156,0
1668207600000,288.710,290.400,286.890,290.080,83718.59,1668211199999,24183396.07720,50664,41613.01,12022893.59710,0
1668211200000,290.080,290.770,286.430,287.420,62186.92,1668214799999,17919166.75360,39620,27331.94,7876505.34640,0
1668214800000,287.430,287.480,285.560,285.890,43102.45,1668218399999,12356306.26370,29147,19577.02,5612591.79780,0
1668218400000,285.880,287.990,285.540,286.240,34555.33,1668221999999,9910178.41770,25151,17340.29,4974632.30340,0
1668222000000,286.240,286.660,283.250,284.000,57357.55,1668225599999,16337905.71459,34926,24830.92,7074028.88010,0
1668225600000,283.990,284.950,279.260,280.120,72097.75,1668229199999,20323890.64372,44452,32666.44,9209114.01840,0
1668229200000,280.120,280.180,271.310,272.580,157144.09,1668232799999,43223052.43663,95295,70097.64,19282300.48970,0
1668232800000,272.580,293.430,271.600,286.920,314096.85,1668236399999,88545153.68331,140760,160765.37,45289135.14545,0
1668236400000,286.880,290.320,283.500,285.680,218241.30,1668239999999,62545752.21374,107058,109025.51,31259930.03876,0
1668240000000,285.670,288.150,282.800,284.340,112042.09,1668243599999,31950665.32650,58534,59236.10,16892942.88390,0
1668243600000,284.350,286.800,283.160,285.350,61061.33,1668247199999,17424217.14340,35585,31904.93,9104455.26960,0
1668247200000,285.370,287.300,281.960,282.920,79174.89,1668250799999,22542370.73270,45850,38164.58,10873547.81430,0
1668250800000,282.920,284.250,281.380,282.490,64776.11,1668254399999,18305206.47532,36040,31596.79,8930854.70870,0
1668254400000,282.500,283.850,281.520,283.320,49801.69,1668257999999,14086127.25210,30139,27776.29,7858244.42600,0
1668258000000,283.340,283.420,280.400,281.640,58364.58,1668261599999,16432354.70610,32845,29206.06,8222857.28010,0
1668261600000,281.640,284.100,280.000,281.850,84033.57,1668265199999,23704420.20220,42479,44413.31,12530997.70980,0
1668265200000,281.850,285.390,281.170,283.900,79445.80,1668268799999,22547753.80029,41157,41847.60,11879034.29519,0
1668268800000,283.890,286.300,283.270,285.180,63153.02,1668272399999,17994063.01250,35765,30483.38,8686883.17520,0
1668272400000,285.190,285.560,280.360,282.030,64774.59,1668275999999,18306595.50372,36890,28501.96,8054373.96770,0
1668276000000,282.030,283.360,281.000,283.090,35651.40,1668279599999,10065249.30600,23282,18115.93,5114771.83370,0
1668279600000,283.100,283.300,282.160,282.450,22055.41,1668283199999,6234631.50720,16382,10754.68,3040126.00720,0
1668283200000,282.460,282.910,281.160,282.140,22619.36,1668286799999,6378257.71420,16784,10382.34,2927756.04840,0
1668286800000,282.130,282.710,280.520,281.860,21328.95,1668290399999,6011893.95590,16985,10169.92,2867025.01450,0
1668290400000,281.850,282.940,280.590,282.780,24105.58,1668293999999,6795263.15400,14984,12364.42,3486093.65600,0
1668294000000,282.790,283.070,280.710,282.670,29833.21,1668297599999,8406642.41170,20702,14059.39,3961936.36320,0
1668297600000,282.680,283.560,280.760,281.050,41010.67,1668301199999,11578672.86500,28701,20704.48,5845697.48500,0
1668301200000,281.050,282.380,280.830,282.000,27647.06,1668304799999,7785212.14370,17549,14371.59,4047023.85500,0
1668304800000,282.000,283.770,281.610,283.690,26765.93,1668308399999,7571098.81640,17320,14132.97,3998902.06700,0
1668308400000,283.690,285.880,283.100,285.020,45979.93,1668311999999,13083660.12079,28933,23903.67,6801827.95509,0
1668312000000,285.020,286.360,283.860,284.180,35506.14,1668315599999,10123875.93560,22523,16027.45,4571197.57840,0
1668315600000,284.160,284.750,283.160,283.220,30920.58,1668319199999,8777215.96600,19591,13423.36,3810292.46080,0
1668319200000,283.210,283.570,280.240,280.600,61416.07,1668322799999,17306443.00552,37821,28905.18,8146205.33180,0
1668322800000,280.600,281.750,277.840,281.440,102799.28,1668326399999,28811328.93965,57367,50148.26,14061030.85330,0
1668326400000,281.460,281.800,278.000,278.230,60974.13,1668329999999,17068825.15417,33223,28308.55,7924983.91602,0
1668330000000,278.240,278.950,275.800,277.710,96283.05,1668333599999,26695059.95920,53646,45767.44,12690469.59420,0
1668333600000,277.710,280.210,277.130,279.660,50215.06,1668337199999,14010292.93400,32939,25265.36,7049009.33490,0
1668337200000,279.670,282.610,279.140,280.580,58679.93,1668340799999,16472860.66912,35342,29221.27,8206614.21782,0
1668340800000,280.590,281.100,279.740,279.960,36146.80,1668344399999,10136277.41330,25255,15294.82,4288994.50830,0
1668344400000,279.960,282.400,278.680,279.850,75639.03,1668347999999,21203413.35200,45511,36623.76,10270467.08670,0
1668348000000,279.860,281.490,276.730,278.550,81770.84,1668351599999,22800847.37575,44593,38251.71,10666239.29260,0
1668351600000,278.540,282.000,275.410,279.950,140583.88,1668355199999,39160162.36742,67431,74897.20,20861344.29742,0
1668355200000,279.960,280.130,277.650,279.230,55875.78,1668358799999,15578451.93705,35960,27264.35,7601641.30880,0
1668358800000,279.210,279.360,277.270,278.830,42371.87,1668362399999,11797797.44950,28691,20753.37,5778314.30950,0
1668362400000,278.830,279.370,276.170,277.310,45476.34,1668365999999,12619206.55880,27658,20547.48,5701218.09340,0
1668366000000,277.300,279.180,276.530,278.730,37561.02,1668369599999,10446527.60350,22867,18891.59,5253741.83500,0
1668369600000,278.740,279.000,275.310,276.030,46908.32,1668373199999,12997238.79100,27197,22309.29,6182080.42930,0
1668373200000,276.030,278.330,273.000,274.830,70579.65,1668376799999,19422509.37941,46413,33201.80,9138058.03775,0
1668376800000,274.820,277.120,274.360,276.570,29294.12,1668380399999,8080328.63530,20564,15201.26,4193545.10970,0
1668380400000,276.570,278.370,274.900,276.410,64672.35,1668383999999,17898165.92185,35663,31482.54,8714430.85655,0
1668384000000,276.400,277.830,270.050,272.820,120985.64,1668387599999,33117063.47309,74900,58533.45,16029794.17640,0
1668387600000,272.830,273.790,268.180,271.170,111508.09,1668391199999,30223222.01970,62250,52713.48,14289037.36410,0
1668391200000,271.170,271.570,267.580,269.950,114440.80,1668394799999,30811565.01094,52013,57861.35,15579890.79210,0
1668394800000,269.970,272.270,269.410,270.760,68883.25,1668398399999,18643599.54181,34842,40783.00,11039855.54091,0
1668398400000,270.790,270.880,267.730,269.580,75246.70,1668401999999,20252698.83680,37808,35462.44,9544997.16800,0
1668402000000,269.580,270.530,267.640,268.320,60102.58,1668405599999,16166593.34720,31089,26992.62,7263253.50850,0
1668405600000,268.320,280.320,267.740,279.370,234773.12,1668409199999,64477532.33743,98394,126734.70,34797750.29063,0
1668409200000,279.360,282.000,275.220,280.980,195294.50,1668412799999,54483045.00052,94619,95340.83,26603085.98902,0
1668412800000,280.960,283.890,280.050,282.060,146181.90,1668416399999,41257535.03470,69805,68740.97,19405088.78440,0
1668416400000,282.050,283.150,280.280,282.520,100746.80,1668419999999,28381250.34160,43290,49438.59,13931130.67430,0
1668420000000,282.530,285.320,282.150,285.120,94604.56,1668423599999,26860145.43689,41761,53234.52,15116580.63509,0
1668423600000,285.120,288.840,284.300,284.360,165388.81,1668427199999,47347907.79345,63515,81538.58,23351857.11466,0
1668427200000,284.350,287.000,282.040,286.090,121407.01,1668430799999,34552165.58490,51168,61347.62,17459315.74940,0
1668430800000,286.090,292.160,281.000,284.170,389001.30,1668434399999,111685248.35566,154974,189182.73,54339392.14615,0
1668434400000,284.180,285.600,277.000,281.830,222140.62,1668437999999,62578543.46599,104404,104298.84,29390974.51002,0
1668438000000,281.820,282.660,277.370,279.270,110723.27,1668441599999,30955167.35875,56044,51661.81,14445995.49850,0
1668441600000,279.270,279.510,273.970,274.590,123400.09,1668445199999,34038862.78598,59507,56646.71,15628269.31290,0
1668445200000,274.600,276.600,273.610,276.190,65584.11,1668448799999,18059040.85840,35685,33457.23,9214114.80990,0
1668448800000,276.200,277.750,274.710,277.240,55131.81,1668452399999,15239558.35360,28184,25247.98,6982649.41340,0
1668452400000,277.220,277.400,271.790,272.500,99197.19,1668455999999,27244269.86040,47886,40752.38,11194354.12230,0
1668456000000,272.500,274.560,271.740,273.600,62775.17,1668459599999,17144406.38960,36174,30963.60,8457966.16740,0
1668459600000,273.600,275.250,273.260,274.910,37336.63,1668463199999,10247715.71710,22186,21371.96,5866466.43430,0
1668463200000,274.910,276.160,273.750,275.500,35871.21,1668466799999,9867777.42770,22162,18446.71,5076119.20430,0
1668466800000,275.540,279.720,275.300,278.850,88942.85,1668470399999,24726699.30745,44940,44274.47,12307536.99445,0
1668470400000,278.850,280.650,277.520,278.020,88216.81,1668473999999,24629037.13290,46691,44926.41,12544704.76680,0
1668474000000,278.020,281.460,277.180,279.720,70876.07,1668477599999,19814114.40290,37980,35362.03,9888856.19550,0
1668477600000,279.730,281.650,279.380,281.250,49837.39,1668481199999,13995243.84230,28634,25288.09,7101081.29060,0
1668481200000,281.270,282.290,279.260,279.880,66462.43,1668484799999,18654685.33952,30273,30714.33,8621678.52612,0
1668484800000,279.890,280.250,278.700,279.250,36110.09,1668488399999,10093844.02600,18088,12598.95,3522066.49010,0
1668488400000,279.260,280.410,277.140,277.260,49710.95,1668491999999,13855642.18625,25941,21984.47,6130989.89440,0
1668492000000,277.260,278.550,276.170,277.470,43874.11,1668495599999,12172248.96940,24026,22080.65,6127113.53410,0
1668495600000,277.460,280.290,276.920,279.040,75176.95,1668499199999,20973293.76890,37380,41265.07,11513392.45990,0
1668499200000,279.040,281.000,278.430,279.370,72798.54,1668502799999,20374652.41830,34323,37825.23,10588224.60220,0
1668502800000,279.370,280.130,273.720,276.220,184919.44,1668506399999,51002032.24168,76901,86246.07,23777560.45100,0
1668506400000,276.220,276.960,275.160,276.660,76336.10,1668509999999,21080427.52600,35605,37769.50,10431170.29200,0
1668510000000,276.670,277.700,275.070,275.870,84669.63,1668513599999,23391410.08520,40318,43383.21,11989621.49770,0
1668513600000,275.890,277.350,275.300,276.470,61457.47,1668517199999,16989991.47690,32335,29364.38,8119774.48320,0
1668517200000,276.460,279.920,276.170,278.870,131824.41,1668520799999,36663153.07875,65961,64127.14,17833901.74525,0
1668520800000,278.880,279.790,276.300,278.330,143919.70,1668524399999,40070090.70450,61570,67374.31,18762046.68970,0
1668524400000,278.330,282.540,277.420,280.450,157797.12,1668527999999,44195768.86772,67657,80266.48,22476749.74702,0
1668528000000,280.440,281.440,278.720,280.550,81205.58,1668531599999,22765820.79360,41092,39908.80,11189138.99290,0
1668531600000,280.540,280.840,278.580,279.860,57052.32,1668535199999,15976123.28440,30033,28614.64,8012910.03540,0
1668535200000,279.860,279.910,274.000,275.200,133979.76,1668538799999,37040966.71043,65279,56317.96,15574290.00540,0
1668538800000,275.190,276.380,272.900,275.800,96303.79,1668542399999,26476219.53560,49688,44487.94,12233479.25250,0
1668542400000,275.810,276.500,274.000,275.380,49731.09,1668545999999,13687909.33780,28215,23365.52,6431644.21530,0
1668546000000,275.390,275.760,273.800,275.610,50604.11,1668549599999,13914473.91790,24462,25095.19,6900809.94170,0
1668549600000,275.610,275.900,274.680,275.390,31984.93,1668553199999,8804573.29560,18058,15569.45,4285460.03520,0
1668553200000,275.390,277.470,275.050,276.830,46920.43,1668556799999,12967110.89210,25879,24113.61,6665023.87550,0
1668556800000,276.890,277.490,275.750,276.800,59465.30,1668560399999,16446841.66050,29733,27870.41,7709648.85860,0
1668560400000,276.790,277.980,276.620,277.930,41638.29,1668563999999,11546928.32910,22327,20881.59,5791288.27710,0
1668564000000,277.930,279.260,277.230,278.380,54191.91,1668567599999,15088890.10125,28904,26469.76,7370434.63165,0
1668567600000,278.390,279.810,278.130,279.680,39395.19,1668571199999,10996151.51900,21317,19343.10,5400021.07280,0
1668571200000,279.670,280.230,278.420,279.760,60643.25,1668574799999,16937104.67650,26738,28294.49,7903823.62430,0
1668574800000,279.770,280.070,278.210,278.220,41570.89,1668578399999,11599227.54100,21338,18745.56,5230580.75900,0
1668578400000,278.230,279.160,277.340,278.280,49500.54,1668581999999,13763551.85220,25423,21870.81,6082198.25740,0
1668582000000,278.280,278.960,277.490,277.540,36573.02,1668585599999,10181806.95430,18061,17605.50,4901495.44420,0
1668585600000,277.540,277.620,272.470,274.170,151557.49,1668589199999,41651604.65178,62382,67735.75,18611876.44920,0
1668589200000,274.160,274.670,272.090,273.100,101844.36,1668592799999,27835726.50790,42259,48597.03,13282455.45410,0
1668592800000,273.100,274.400,272.570,273.580,64009.40,1668596399999,17503429.93770,31532,31418.07,8591312.24820,0
1668596400000,273.600,274.360,271.110,272.370,79991.03,1668599999999,21823775.26211,36630,33623.68,9177227.02460,0
1668600000000,272.360,273.340,270.430,272.960,105122.21,1668603599999,28583265.29430,46099,50268.09,13673940.24680,0
1668603600000,272.970,274.350,271.200,271.820,137280.84,1668607199999,37442472.24760,59247,65333.99,17825219.88080,0
1668607200000,271.840,272.760,268.220,271.690,177334.14,1668610799999,47997288.92610,74083,83576.22,22632009.73940,0
1668610800000,271.730,272.200,269.210,270.110,91682.30,1668614399999,24838446.99640,44806,42716.88,11573419.23500,0
1668614400000,270.120,272.660,268.910,272.220,99437.05,1668617999999,26958837.02050,45970,51107.56,13858517.13620,0
1668618000000,272.220,273.990,271.500,272.920,83596.19,1668621599999,22795246.14900,35782,42257.12,11523422.51610,0
1668621600000,272.930,273.240,269.800,270.790,69701.08,1668625199999,18934448.91810,32027,28793.99,7822015.23090,0
1668625200000,270.790,271.080,269.480,270.560,40607.81,1668628799999,10978570.46220,24081,20315.49,5493471.71040,0
1668628800000,270.560,270.850,269.600,270.520,33328.10,1668632399999,9004768.09340,20339,17937.56,4846656.02280,0
1668632400000,270.550,271.400,270.100,270.170,24368.86,1668635999999,6598845.55200,16109,11621.92,3147493.73100,0
1668636000000,270.170,272.550,269.600,271.820,47146.24,1668639599999,12760329.19580,22310,27369.24,7409176.53260,0
1668639600000,271.820,272.880,270.840,271.700,64326.36,1668643199999,17495321.08390,31297,28845.92,7846432.24920,0
1668643200000,271.720,273.400,271.550,272.590,57484.02,1668646799999,15659777.32770,28218,30302.23,8255260.72380,0
1668646800000,272.590,273.310,271.530,272.190,123929.60,1668650399999,33748451.66170,37945,59927.25,16320792.09140,0
1668650400000,272.190,272.700,271.380,271.380,51291.32,1668653999999,13961423.43110,19919,23423.66,6376375.83760,0
1668654000000,271.380,272.030,269.690,269.990,38776.91,1668657599999,10511454.15900,21691,15926.00,4318020.44770,0
1668657600000,269.990,270.110,265.570,267.940,149648.70,1668661199999,40063843.77804,70598,69288.12,18549883.25850,0
1668661200000,267.930,270.600,267.770,270.220,67374.65,1668664799999,18173001.61870,29365,33924.49,9150121.96460,0
1668664800000,270.210,271.150,268.640,269.010,56623.25,1668668399999,15290034.75230,29286,27697.10,7480670.12520,0
1668668400000,269.010,270.270,268.350,269.810,63783.22,1668671999999,17182496.94440,30906,33637.85,9063355.74970,0
1668672000000,269.800,270.100,268.030,268.410,50500.47,1668675599999,13585753.46000,24524,24150.24,6496315.03750,0
1668675600000,268.400,268.680,262.930,264.770,172880.93,1668679199999,45941024.32217,71974,76138.73,20233009.48140,0
1668679200000,264.770,266.770,263.870,266.110,91436.76,1668682799999,24294273.25960,42333,48772.94,12960527.45210,0
1668682800000,266.100,267.500,265.940,267.250,51095.38,1668686399999,13641861.83540,24977,25362.83,6771894.50390,0
1668686400000,267.260,268.080,266.110,267.560,67275.78,1668689999999,17965997.37384,29898,30209.95,8069157.13134,0
1668690000000,267.550,267.550,264.270,265.850,110896.78,1668693599999,29464713.19960,50115,50266.57,13355965.92380,0
1668693600000,265.850,267.070,264.920,266.000,76895.10,1668697199999,20458326.97280,31286,37544.74,9989844.31180,0
1668697200000,266.000,269.390,265.280,266.070,144936.06,1668700799999,38769523.67140,61074,71703.28,19182322.77720,0
1668700800000,266.080,269.430,265.800,268.870,101051.61,1668704399999,27085801.43690,43821,50554.03,13552098.53830,0
1668704400000,268.870,269.510,267.510,268.460,66881.44,1668707999999,17952009.00980,29861,34878.70,9361357.82290,0
1668708000000,268.460,268.950,267.630,268.270,38251.21,1668711599999,10259476.28280,19444,20431.61,5480132.07170,0
1668711600000,268.280,268.490,267.450,267.640,30832.93,1668715199999,8262574.88120,15485,13582.40,3639859.46950,0
1668715200000,267.650,268.780,267.230,267.750,40622.89,1668718799999,10884131.86300,23963,19117.33,5123415.58690,0
1668718800000,267.760,268.190,267.080,267.880,30292.83,1668722399999,8107977.84950,17060,14780.02,3956162.54130,0
1668722400000,267.920,268.730,267.720,268.240,29985.29,1668725999999,8043872.98730,16213,16675.36,4473244.64420,0
1668726000000,268.240,268.860,266.500,267.820,50881.91,1668729599999,13616879.19210,23268,25141.93,6730373.61860,0
1668729600000,267.820,271.200,267.510,270.940,104219.19,1668733199999,28117563.55421,47326,57059.79,15394371.68971,0
1668733200000,270.940,272.180,270.160,271.760,60018.62,1668736799999,16264042.93460,31132,30075.98,8151685.95720,0
1668736800000,271.760,273.220,271.180,272.750,70635.86,1668740399999,19234572.94120,32070,34455.99,9385527.41400,0
1668740400000,272.740,273.580,271.520,271.570,52629.08,1668743999999,14359838.07560,28139,22363.91,6104207.30460,0
1668744000000,271.550,272.310,270.430,271.140,43340.83,1668747599999,11754605.74990,23793,19539.22,5299841.26080,0
1668747600000,271.140,272.240,270.870,271.560,30295.68,1668751199999,8229782.36060,16940,15994.72,4345942.89550,0
1668751200000,271.550,272.790,270.700,272.730,38731.69,1668754799999,10528589.16250,19921,18589.55,5054153.65000,0
1668754800000,272.720,273.000,271.140,271.680,48305.59,1668758399999,13141827.14110,21788,19907.73,5415352.64190,0
1668758400000,271.670,271.790,270.000,271.300,47631.99,1668761999999,12897141.07990,24572,22104.50,5985156.58340,0
1668762000000,271.290,272.240,271.100,272.090,42232.70,1668765599999,11476870.78570,19265,21981.92,5973895.40430,0
1668765600000,272.080,273.900,271.620,272.310,78182.47,1668769199999,21313333.54520,32786,41514.64,11320129.25300,0
1668769200000,272.340,273.670,272.190,273.420,56993.46,1668772799999,15558907.13520,25251,28529.74,7788458.40470,0
1668772800000,273.420,274.340,272.560,272.770,67659.14,1668776399999,18503215.02750,28996,33311.32,9110779.75770,0
1668776400000,272.760,273.730,272.090,272.460,56128.05,1668779999999,15323848.05160,23765,28490.40,7779592.09720,0
1668780000000,272.450,273.300,271.200,272.110,68539.95,1668783599999,18661947.25870,31930,29600.31,8059499.64950,0
1668783600000,272.100,272.420,270.820,271.830,55824.86,1668787199999,15168050.35750,26061,27947.67,7594279.37710,0
1668787200000,271.830,272.060,270.560,271.600,49030.22,1668790799999,13305580.49070,24267,24744.87,6715914.82740,0
1668790800000,271.610,271.800,270.280,270.920,48967.48,1668794399999,13268443.03380,26165,23228.66,6294536.24040,0
1668794400000,270.910,272.200,270.330,272.160,38661.80,1668797999999,10484451.50200,18344,20726.43,5621672.97830,0
1668798000000,272.150,273.360,271.860,273.180,57694.71,1668801599999,15728275.54270,23127,29606.73,8071889.61730,0
1668801600000,273.180,273.890,272.830,273.490,46128.14,1668805199999,12610717.36070,21199,21582.69,5900549.90260,0
1668805200000,273.490,274.200,273.150,274.020,34212.74,1668808799999,9359961.70740,16842,17949.55,4911135.92730,0
1668808800000,274.020,274.780,272.800,273.330,47031.46,1668812399999,12880350.61448,21445,24076.23,6595427.20488,0
1668812400000,273.330,274.180,272.530,273.890,36208.81,1668815999999,9899215.16780,16594,18499.76,5057681.99580,0
1668816000000,273.880,274.500,272.650,273.090,44176.28,1668819599999,12094025.28170,18205,21136.97,5786896.10440,0
1668819600000,273.080,273.720,272.200,273.590,31727.74,1668823199999,8664680.86200,14077,15587.93,4257870.81280,0
1668823200000,273.600,273.670,271.690,272.710,47263.85,1668826799999,12884786.54430,19303,22400.96,6107061.18790,0
1668826800000,272.710,273.270,272.030,272.530,26568.13,1668830399999,7243912.24570,11788,12749.43,3475993.14460,0
1668830400000,272.540,273.210,272.290,272.640,26442.01,1668833999999,7213055.30260,12601,12534.27,3419272.41950,0
1668834000000,272.650,272.900,270.520,272.160,66270.87,1668837599999,18010426.72901,27861,32186.87,8750228.18950,0
1668837600000,272.150,272.540,268.830,270.340,96166.76,1668841199999,26024699.53470,35430,43840.76,11865461.67430,0
1668841200000,270.320,270.810,269.690,269.960,38715.92,1668844799999,10467259.67010,18283,19579.54,5294310.47340,0
1668844800000,269.960,271.200,269.340,270.730,51749.66,1668848399999,13979820.60980,22013,27011.53,7297648.01250,0
1668848400000,270.730,270.960,270.040,270.530,23812.45,1668851999999,6442154.64630,12811,11302.78,3057911.14490,0
1668852000000,270.540,271.150,270.100,270.980,21109.26,1668855599999,5712854.13780,12059,9859.42,2668716.80840,0
1668855600000,270.980,271.540,270.800,271.500,25442.74,1668859199999,6899121.78860,11394,13551.83,3674803.01130,0
1668859200000,271.500,271.680,270.510,270.820,29129.28,1668862799999,7898252.22690,13966,13116.03,3556720.15530,0
1668862800000,270.830,271.130,270.270,270.710,21871.04,1668866399999,5920650.65970,12144,9664.57,2616513.39680,0
1668866400000,270.720,270.980,269.880,270.480,33663.19,1668869999999,9103609.51340,14608,15046.59,4069379.05470,0
1668870000000,270.480,271.790,270.270,271.720,43938.06,1668873599999,11919886.12480,19997,23470.79,6367434.57110,0
1668873600000,271.710,271.910,271.010,271.100,30569.11,1668877199999,8296904.26160,15185,13704.43,3719189.12150,0
1668877200000,271.110,271.290,270.450,271.060,27477.17,1668880799999,7444235.50180,13295,13026.91,3529504.96250,0
1668880800000,271.060,271.870,270.620,271.330,26281.92,1668884399999,7130164.35220,11896,11429.59,3101384.47770,0
1668884400000,271.330,271.690,271.070,271.140,13639.46,1668887999999,3701906.39760,8547,6070.18,1647603.25290,0
1668888000000,271.130,271.790,271.060,271.440,20700.75,1668891599999,5620171.46130,9592,9715.78,2637950.33590,0
1668891600000,271.440,272.340,271.420,272.050,23738.97,1668895199999,6457248.41340,12282,13614.88,3703495.43170,0
1668895200000,272.050,273.880,272.030,272.940,63160.60,1668898799999,17241535.37400,26485,34846.48,9511621.00070,0
1668898800000,272.940,273.640,271.730,272.330,35597.70,1668902399999,9708698.35790,16373,16973.11,4628901.13960,0
1668902400000,272.330,272.890,271.750,272.580,35980.49,1668905999999,9800573.75130,16900,16317.41,4444518.55130,0
1668906000000,272.580,273.700,271.830,272.930,46069.39,1668909599999,12570692.75450,19841,23908.87,6524280.16750,0
1668909600000,272.930,273.440,272.690,272.860,22404.74,1668913199999,6118681.30000,11431,10262.05,2802424.87330,0
1668913200000,272.890,273.520,272.390,273.050,27168.12,1668916799999,7416644.66180,12608,12015.57,3280530.53680,0
1668916800000,273.060,273.880,273.020,273.110,24170.49,1668920399999,6609254.33770,12821,11696.20,3198608.29730,0
1668920400000,273.110,273.300,272.580,273.090,21804.03,1668923999999,5951234.85610,11356,10130.32,2765113.22260,0
1668924000000,273.090,273.380,272.810,273.230,15603.37,1668927599999,4261127.18180,10673,7114.82,1943011.80990,0
1668927600000,273.240,273.780,273.000,273.310,18452.39,1668931199999,5043117.68200,11704,9521.70,2602595.58920,0
1668931200000,273.320,273.440,270.460,271.020,73415.59,1668934799999,19948018.67620,31656,32705.14,8885579.95560,0
1668934800000,271.030,271.940,270.720,271.510,37842.00,1668938399999,10273533.15090,18518,18713.15,5080821.04180,0
1668938400000,271.510,271.710,269.510,270.110,58411.10,1668941999999,15807644.02640,24630,23195.99,6279379.25640,0
1668942000000,270.120,270.870,266.000,267.350,137020.51,1668945599999,36748575.00074,58933,58908.98,15797533.57220,0
1668945600000,267.350,268.130,266.000,267.900,85652.90,1668949199999,22895987.05180,39782,42584.04,11385153.93810,0
1668949200000,267.900,269.720,267.690,269.480,47473.34,1668952799999,12761750.34480,24563,25684.49,6905021.14010,0
1668952800000,269.490,269.890,268.520,269.080,35091.25,1668956399999,9444842.77960,18385,15671.06,4218715.43520,0
1668956400000,269.080,270.970,269.070,270.500,51335.28,1668959999999,13858731.90300,25178,27727.01,7485348.94670,0
1668960000000,270.510,270.990,269.640,269.800,55145.53,1668963599999,14903952.44710,23438,24294.95,6566376.17730,0
1668963600000,269.800,269.920,268.270,268.860,43113.19,1668967199999,11607727.36090,19207,20501.85,5520316.53550,0
1668967200000,268.860,269.580,268.400,269.550,33600.57,1668970799999,9035529.18750,15465,17875.42,4807588.56930,0
1668970800000,269.560,269.840,268.690,269.550,25033.82,1668974399999,6741161.14470,12817,13073.54,3520730.45590,0
1668974400000,269.550,269.690,267.360,268.650,47452.85,1668977999999,12733737.01260,21900,21760.54,5839688.65620,0
1668978000000,268.660,268.660,261.360,262.870,134053.95,1668981599999,35506515.16787,56825,51566.48,13656660.38550,0
1668981600000,262.870,265.470,261.630,264.360,71931.74,1668985199999,18996676.30750,39225,37722.14,9964948.90420,0
1668985200000,264.360,264.910,263.010,264.110,79121.49,1668988799999,20886179.28350,34077,37625.19,9931480.68950,0
1668988800000,264.110,265.080,261.010,264.520,145857.77,1668992399999,38379363.05330,60289,70823.61,18637280.96630,0
1668992400000,264.570,264.570,260.510,260.970,102480.91,1668995999999,26845074.82700,44139,47978.91,12568564.07810,0
1668996000000,260.970,261.360,255.190,257.680,214793.92,1668999599999,55332814.84163,92432,92948.96,23936159.28650,0
1668999600000,257.670,259.490,255.540,259.190,86903.76,1669003199999,22378272.48730,39858,44696.91,11513261.31900,0
1669003200000,259.190,261.400,258.750,259.890,98259.29,1669006799999,25534204.87000,41225,47318.77,12298072.64970,0
1669006800000,259.880,261.780,259.640,261.650,55767.68,1669010399999,14541693.57410,22032,31180.45,8132396.18840,0
1669010400000,261.640,262.300,260.420,260.630,71781.80,1669013999999,18765506.96580,26434,34206.79,8944667.04600,0
1669014000000,260.630,261.600,256.710,258.080,121768.70,1669017599999,31537561.35903,45317,55271.56,14316193.16920,0
1669017600000,258.090,258.680,256.090,256.780,83885.45,1669021199999,21575387.12790,36800,42944.11,11046171.80130,0
1669021200000,256.780,258.940,255.340,258.090,113127.94,1669024799999,29094879.07010,48409,57814.74,14873147.69070,0
1669024800000,258.090,259.050,256.910,258.610,57038.29,1669028399999,14710364.20200,26806,28105.94,7249701.93980,0
1669028400000,258.610,259.240,258.060,258.230,46556.73,1669031999999,12042482.43320,21744,23344.85,6038811.55180,0
1669032000000,258.240,259.820,257.560,259.520,71116.80,1669035599999,18388419.74900,29938,37192.38,9618982.95880,0
1669035600000,259.550,261.700,259.240,260.950,105384.69,1669039199999,27469743.20260,45017,51912.89,13532158.29080,0
1669039200000,260.960,262.570,260.690,260.940,88416.05,1669042799999,23128360.30900,40045,42694.52,11170467.27460,0
1669042800000,260.940,261.510,259.780,260.170,60600.96,1669046399999,15797260.03370,28002,27629.42,7203130.10010,0
1669046400000,260.170,260.340,253.420,257.000,208056.73,1669049999999,53431997.70042,81094,94295.59,24218154.18743,0
1669050000000,257.010,257.530,254.540,254.700,78325.08,1669053599999,20047160.38040,35945,36709.16,9398502.76880,0
1669053600000,254.700,255.000,251.400,253.600,132213.97,1669057199999,33482346.76266,58862,62938.06,15940378.79910,0
1669057200000,253.590,255.000,249.120,251.800,168530.94,1669060799999,42405294.73479,71288,76118.25,19160451.18550,0
1669060800000,251.820,256.080,251.630,254.510,118944.75,1669064399999,30216925.12626,50759,63059.79,16025374.19716,0
1669064400000,254.510,255.390,250.920,253.000,101468.94,1669067999999,25704649.70350,41059,47185.58,11953961.11040,0
1669068000000,252.990,255.400,252.480,253.770,96053.46,1669071599999,24387725.56540,34760,53880.52,13680114.98000,0
1669071600000,253.770,255.470,252.930,253.920,69846.24,1669075199999,17751352.92550,26901,35475.31,9016498.63380,0
1669075200000,253.930,256.890,253.260,256.640,100229.52,1669078799999,25636705.08670,35553,52141.05,13338465.96310,0
1669078800000,256.640,257.120,255.490,255.840,43902.25,1669082399999,11253559.74853,18193,20889.75,5355508.56493,0
1669082400000,255.840,257.060,255.290,256.730,48564.76,1669085999999,12439648.20700,18718,25461.38,6523018.87130,0
1669086000000,256.740,257.340,256.030,256.640,34470.98,1669089599999,8845669.43350,15484,17501.09,4491288.61680,0
1669089600000,256.650,257.300,255.240,255.560,36748.26,1669093199999,9422642.38050,16269,16003.12,4104861.70540,0
1669093200000,255.560,256.130,254.570,254.870,41666.78,1669096799999,10633518.11430,18813,19909.54,5081710.20880,0
1669096800000,254.870,255.330,252.580,252.990,68725.97,1669100399999,17459732.35846,27572,27254.68,6925449.90080,0
1669100400000,252.990,254.400,252.010,254.270,63269.52,1669103999999,16030143.03400,27136,34541.48,8753375.30920,0
1669104000000,254.280,254.300,251.990,253.300,75900.28,1669107599999,19203011.16800,28466,37978.97,9608390.40350,0
1669107600000,253.310,254.120,252.380,252.660,44368.57,1669111199999,11231543.21950,20121,21621.51,5473730.67040,0
1669111200000,252.660,255.400,252.100,254.800,53945.54,1669114799999,13693413.17570,25235,30031.28,7624229.67470,0
1669114800000,254.800,255.270,253.770,254.490,41420.32,1669118399999,10544097.57680,20532,20271.36,5160609.36750,0
1669118400000,254.500,257.430,253.680,256.880,100369.10,1669121999999,25668042.51713,40346,57286.45,14654834.23963,0
1669122000000,256.880,264.500,256.830,263.990,272411.81,1669125599999,71044714.84157,110158,140054.13,36526682.11927,0
1669125600000,263.970,266.220,261.520,262.890,198494.43,1669129199999,52315183.42490,76936,101706.15,26814384.23930,0
1669129200000,262.880,265.370,262.860,264.470,93144.17,1669132799999,24574200.23930,43832,49136.88,12965027.14640,0
1669132800000,264.460,265.360,263.370,263.750,67422.13,1669136399999,17808487.11900,34380,35336.30,9334858.45810,0
1669136400000,263.740,264.550,261.930,262.370,50731.09,1669139999999,13365315.53190,26743,22378.33,5896012.65980,0
1669140000000,262.370,263.730,261.680,262.910,51954.55,1669143599999,13653698.68330,26232,27222.22,7154240.69650,0
1669143600000,262.910,263.960,262.420,263.370,43876.23,1669147199999,11546008.14000,23491,23160.22,6094950.42070,0
1669147200000,263.370,264.600,263.360,263.930,34825.27,1669150799999,9196863.33640,18081,17791.28,4698794.75940,0
1669150800000,263.930,265.590,263.040,265.150,39569.39,1669154399999,10451041.50090,20492,21608.39,5709019.41640,0
1669154400000,265.160,267.790,264.720,266.460,63854.44,1669157999999,16986662.67924,28598,37607.21,10004955.69474,0
1669158000000,266.470,267.340,265.610,266.620,57808.27,1669161599999,15400641.20800,23728,28111.46,7490403.44360,0
1669161600000,266.640,267.570,265.570,266.040,75744.46,1669165199999,20189997.89560,34023,37383.25,9964908.57130,0
1669165200000,266.040,266.070,264.800,265.620,52535.62,1669168799999,13940784.51150,29798,24830.63,6589334.02770,0
1669168800000,265.620,273.220,265.550,272.920,224241.79,1669172399999,60658788.42141,88499,121950.74,32977729.13251,0
1669172400000,272.930,274.680,271.930,274.120,99629.45,1669175999999,27217104.21340,46447,53691.75,14670701.16960,0
1669176000000,274.110,274.670,272.790,273.630,69377.68,1669179599999,18977328.10770,32335,28762.00,7868502.70900,0
1669179600000,273.630,273.870,272.300,272.450,39511.93,1669183199999,10790429.34900,23037,17301.56,4724813.02990,0
1669183200000,272.450,273.030,272.110,272.600,32047.31,1669186799999,8735632.43520,20065,15454.25,4212943.59150,0
1669186800000,272.600,275.680,272.030,275.500,68707.47,1669190399999,18805315.71798,32066,41758.10,11433268.92828,0
1669190400000,275.470,296.500,275.350,294.820,1318850.71,1669193999999,383655968.70885,388585,704964.97,204962735.77465,0
1669194000000,294.820,298.000,293.310,293.950,452032.12,1669197599999,133727731.90180,139182,229418.97,67890471.66130,0
1669197600000,293.950,296.630,292.140,295.640,240876.27,1669201199999,70841997.81863,85567,133422.44,39250895.84610,0
1669201200000,295.630,298.780,295.400,296.450,253879.61,1669204799999,75356866.14890,89296,122070.36,36242646.08680,0
1669204800000,296.450,300.950,295.000,295.330,346840.00,1669208399999,103310713.53377,123621,174750.57,52085755.73027,0
1669208400000,295.310,299.500,294.020,294.310,230716.59,1669211999999,68455116.24077,93439,115484.98,34279355.04317,0
1669212000000,294.300,296.290,292.400,295.550,266368.65,1669215599999,78438642.84820,96115,137596.27,40524861.81810,0
1669215600000,295.560,296.870,292.940,294.710,169817.82,1669219199999,50121887.39950,66020,82263.72,24282362.09830,0
1669219200000,294.700,295.440,291.120,291.780,137498.58,1669222799999,40403035.51793,49990,62967.67,18514323.08830,0
1669222800000,291.780,294.000,291.080,293.550,137750.74,1669226399999,40348426.24730,51025,69404.05,20329443.57190,0
1669226400000,293.550,297.400,293.440,296.810,149278.94,1669229999999,44176334.94040,57785,83927.41,24835452.32530,0
1669230000000,296.820,302.160,295.180,295.640,283393.61,1669233599999,84379879.61347,102466,151871.89,45251274.39877,0
1669233600000,295.640,297.450,294.540,296.390,95659.43,1669237199999,28343536.61410,41062,46609.99,13815156.74710,0
1669237200000,296.400,297.320,295.000,295.040,71350.18,1669240799999,21117485.96920,32475,33356.26,9873298.74990,0
1669240800000,295.040,296.270,293.430,296.050,63605.72,1669244399999,18766985.32370,29962,32303.86,9533943.99480,0
1669244400000,296.040,298.920,295.860,298.490,116964.65,1669247999999,34782730.29650,47592,68296.38,20309945.26390,0
1669248000000,298.460,299.200,293.810,295.120,148260.50,1669251599999,43922185.98700,56936,67161.67,19895512.78470,0
1669251600000,295.120,303.840,294.460,301.340,298052.59,1669255199999,89486901.79311,104662,163252.13,49012153.04831,0
1669255200000,301.330,302.610,297.210,298.090,216014.01,1669258799999,64729157.69537,83700,108084.17,32399401.27510,0
1669258800000,298.080,299.700,297.010,298.960,116804.66,1669262399999,34850187.85380,44103,60322.49,18001153.08420,0
1669262400000,298.970,299.890,297.440,299.320,83600.46,1669265999999,24986407.95490,38919,40270.54,12038497.11410,0
1669266000000,299.330,299.790,296.600,297.000,95822.68,1669269599999,28610296.39680,41336,42528.98,12701020.11800,0
1669269600000,296.990,298.660,296.640,298.470,86039.48,1669273199999,25601189.76400,39725,44391.09,13210166.80930,0
1669273200000,298.440,299.220,295.560,296.000,94585.55,1669276799999,28108078.47250,44594,45707.00,13584836.82570,0
1669276800000,295.980,296.580,293.450,296.360,150399.04,1669280399999,44372684.38680,62613,75396.13,22246874.02160,0
1669280400000,296.360,297.680,295.500,297.440,95645.24,1669283999999,28378481.97280,40476,47309.78,14040047.08260,0
1669284000000,297.440,299.180,296.280,297.940,139121.01,1669287599999,41405088.56230,52829,65722.66,19566196.01540,0
1669287600000,297.930,298.280,296.350,296.880,71264.59,1669291199999,21168272.98030,30769,39881.69,11845655.32800,0
1669291200000,296.880,299.380,296.590,298.100,103174.87,1669294799999,30739961.50050,41041,55513.90,16542654.06180,0
1669294800000,298.090,299.140,297.360,298.170,69823.75,1669298399999,20829332.83860,33650,35189.92,10497663.94780,0
1669298400000,298.160,298.420,294.400,297.020,129681.15,1669301999999,38445755.52530,49711,61115.06,18118482.46190,0
1669302000000,297.020,299.000,295.440,297.870,118112.83,1669305599999,35154284.21450,43491,59511.10,17714654.29370,0
1669305600000,297.860,302.060,296.310,298.500,216769.26,1669309199999,64749721.25777,81133,115097.59,34391668.12267,0
1669309200000,298.490,300.080,297.500,298.150,101773.95,1669312799999,30414874.90310,45117,51194.58,15301291.01710,0
1669312800000,298.150,299.210,297.790,298.650,52022.21,1669316399999,15525350.51770,27593,27744.38,8279666.30790,0
1669316400000,298.650,299.810,298.440,298.750,39264.54,1669319999999,11741330.31680,22815,19141.85,5724648.12440,0
1669320000000,298.760,299.700,298.470,298.770,42220.53,1669323599999,12627165.33220,23711,19268.41,5763181.28720,0
1669323600000,298.770,298.800,297.340,298.330,41701.77,1669327199999,12430583.22840,24698,20834.29,6210647.11470,0
1669327200000,298.330,300.360,298.210,300.340,35307.05,1669330799999,10566532.78090,21824,19469.16,5828034.12240,0
1669330800000,300.350,301.560,299.350,299.860,89426.62,1669334399999,26842117.12350,38857,46759.00,14037782.85840,0
1669334400000,299.860,300.450,298.350,298.850,98459.93,1669337999999,29457655.83220,40038,45662.19,13661403.65180,0
1669338000000,298.840,301.430,297.610,297.830,133026.96,1669341599999,39892463.74170,47060,66236.42,19865342.18850,0
1669341600000,297.820,298.110,295.660,297.830,117980.20,1669345199999,35032993.31270,49074,58817.93,17467296.97280,0
1669345200000,297.840,299.080,297.440,298.280,66064.92,1669348799999,19703544.15710,28421,33254.81,9918038.30870,0
1669348800000,298.290,298.870,296.010,296.820,87374.80,1669352399999,25970593.47620,36996,39978.89,11883124.26680,0
1669352400000,296.850,297.340,294.100,294.200,91249.58,1669355999999,27004145.61540,39449,40068.53,11861957.82040,0
1669356000000,294.200,296.840,293.630,296.390,106304.76,1669359599999,31400842.01080,41988,62100.79,18345023.41770,0
1669359600000,296.400,296.670,295.160,295.950,58717.40,1669363199999,17374278.99000,26863,29344.58,8683331.88150,0
1669363200000,295.950,296.220,294.300,295.430,74989.65,1669366799999,22141477.91600,32315,37345.13,11028403.05660,0
1669366800000,295.430,296.440,294.690,294.990,62688.40,1669370399999,18540215.24880,29018,31222.81,9236417.71830,0
1669370400000,294.990,296.160,293.870,295.920,102093.66,1669373999999,30112932.20320,39540,49337.98,14553218.69660,0
1669374000000,295.920,299.790,295.700,298.440,159366.82,1669377599999,47510467.37337,64532,88877.04,26498315.81957,0
1669377600000,298.440,306.610,298.350,301.020,338121.81,1669381199999,102201123.31319,129640,189789.90,57374420.38465,0
1669381200000,301.010,301.500,298.000,298.930,132872.88,1669384799999,39780988.73077,58313,62035.43,18575197.19810,0
1669384800000,298.930,300.330,298.100,299.930,81816.60,1669388399999,24468123.95680,38770,40423.10,12093155.23260,0
1669388400000,299.930,301.230,299.110,299.820,112775.34,1669391999999,33843090.57040,48270,53874.32,16169563.63930,0
1669392000000,299.810,300.170,298.150,299.290,76719.03,1669395599999,22944628.28990,36107,40524.35,12120792.01160,0
1669395600000,299.300,301.000,299.080,300.420,80533.99,1669399199999,24184505.26220,36154,41939.81,12594414.51080,0
1669399200000,300.410,301.000,299.490,299.880,44040.42,1669402799999,13229858.16470,24470,19958.45,5996383.18030,0
1669402800000,299.880,301.290,299.760,300.840,38252.94,1669406399999,11500441.07320,20889,20883.04,6277934.46050,0
1669406400000,300.830,302.500,300.370,300.740,58686.31,1669409999999,17686178.58700,28474,31980.61,9638593.34610,0
1669410000000,300.730,300.870,299.640,300.190,38459.22,1669413599999,11548038.72400,20421,17011.74,5108293.90040,0
1669413600000,300.190,300.190,299.120,299.480,25031.27,1669417199999,7500323.65700,16116,11195.56,3354777.83880,0
1669417200000,299.480,300.790,299.280,300.430,38874.52,1669420799999,11663451.09070,19371,20986.64,6296433.33050,0
1669420800000,300.430,302.900,299.420,302.360,81051.99,1669424399999,24401617.75950,38348,46912.13,14127996.39490,0
1669424400000,302.360,305.930,301.460,304.760,190356.20,1669427999999,57947439.11634,73580,95846.60,29175793.13304,0
1669428000000,304.780,311.570,304.650,307.800,266209.60,1669431599999,82018513.73974,102299,156941.24,48352798.79424,0
1669431600000,307.790,309.760,307.500,309.610,109051.03,1669435199999,33636169.80170,45816,60062.95,18526125.08400,0
1669435200000,309.610,313.800,308.510,312.120,213565.88,1669438799999,66458658.12486,82738,120428.71,37493050.67146,0
1669438800000,312.110,312.750,310.740,310.920,110019.32,1669442399999,34270409.15220,44961,52930.13,16488216.40350,0
1669442400000,310.920,311.400,309.530,310.520,115958.09,1669445999999,35997410.00280,46957,54547.55,16936808.74310,0
1669446000000,310.530,313.360,310.530,312.150,121807.06,1669449599999,38006891.96440,48767,63890.74,19938331.35450,0
1669449600000,312.140,314.900,311.800,314.460,219691.44,1669453199999,68828911.63100,78013,101506.03,31811545.91030,0
1669453200000,314.460,316.920,314.210,314.350,192682.86,1669456799999,60809996.59920,78447,98563.88,31107221.36760,0
1669456800000,314.350,314.850,313.160,313.420,111819.67,1669460399999,35121329.77460,43644,53253.77,16728547.58910,0
1669460400000,313.420,314.890,312.040,313.720,117693.58,1669463999999,36903661.35570,46344,55445.42,17388125.35330,0
1669464000000,313.720,315.110,312.890,314.720,73518.04,1669467599999,23083721.36630,32625,38142.61,11977017.39220,0
1669467600000,314.700,316.660,314.100,315.080,86779.04,1669471199999,27344085.44210,36125,48924.63,15417553.38160,0
1669471200000,315.080,318.000,310.170,312.220,269465.98,1669474799999,84641646.60630,96236,131009.97,41174858.70070,0
1669474800000,312.220,313.900,311.050,312.710,186058.12,1669478399999,58145842.14270,68049,91122.88,28481359.17620,0
1669478400000,312.710,315.000,312.660,313.270,113494.20,1669481999999,35637558.13780,49136,57290.59,17989956.27150,0
1669482000000,313.270,314.380,312.350,313.800,62860.03,1669485599999,19715175.84820,31762,34268.92,10748940.56440,0
1669485600000,313.800,314.560,311.680,311.950,88736.97,1669489199999,27786404.16120,33268,41694.75,13057875.07510,0
1669489200000,311.960,312.720,311.010,312.600,73163.95,1669492799999,22814882.79960,30547,36133.25,11267978.61970,0
1669492800000,312.610,313.410,312.600,313.050,40226.64,1669496399999,12594593.70170,22696,18834.87,5897114.46880,0
1669496400000,313.050,313.400,312.150,312.470,29908.99,1669499999999,9356637.84160,17584,13031.38,4077446.90060,0
1669500000000,312.470,312.740,307.150,309.950,106611.00,1669503599999,33042113.35690,47866,45924.40,14229752.87330,0
1669503600000,309.960,311.720,309.580,310.950,63079.13,1669507199999,19613183.57800,34914,34191.83,10631043.06750,0
1669507200000,310.960,313.670,310.690,313.360,76495.56,1669510799999,23886826.92940,37495,41460.79,12945284.20780,0
1669510800000,313.360,314.900,312.780,313.990,83089.83,1669514399999,26091266.22660,38194,45584.12,14314674.64380,0
1669514400000,313.990,316.310,313.980,315.230,89687.91,1669517999999,28277618.04530,43088,51591.17,16266744.26100,0
1669518000000,315.230,316.160,314.500,314.860,54539.80,1669521599999,17192942.15650,27722,24826.13,7826770.53630,0
1669521600000,314.870,315.800,314.250,314.270,49929.15,1669525199999,15732158.26400,28387,24922.93,7853591.01850,0
1669525200000,314.280,314.410,311.770,312.440,67789.93,1669528799999,21218797.41350,36929,30919.03,9677047.80370,0
1669528800000,312.440,313.950,312.300,313.140,47123.48,1669532399999,14759501.23070,25094,25668.50,8040247.29390,0
1669532400000,313.140,314.350,313.120,313.520,41845.33,1669535999999,13127453.28360,22548,23252.36,7294167.62900,0
1669536000000,313.510,314.700,312.750,313.490,53916.10,1669539599999,16911275.17780,28653,25342.14,7950473.83610,0
1669539600000,313.490,313.900,311.600,312.020,63733.12,1669543199999,19922567.48370,29166,29218.33,9133118.85340,0
1669543200000,312.020,313.300,309.800,312.670,130398.23,1669546799999,40631504.24250,51683,64184.90,20005100.45800,0
1669546800000,312.680,313.250,311.920,312.650,45420.65,1669550399999,14197822.05820,23443,21887.42,6842241.73580,0
1669550400000,312.650,314.900,312.650,313.590,86668.06,1669553999999,27200647.43880,38061,44871.81,14083367.38690,0
1669554000000,313.580,313.940,311.650,312.200,61025.93,1669557599999,19086274.58410,27849,28276.77,8842926.16570,0
1669557600000,312.200,312.820,311.050,311.370,48973.66,1669561199999,15286939.82200,25105,26178.51,8172624.68900,0
1669561200000,311.360,313.330,310.460,313.230,67805.60,1669564799999,21158962.64380,32672,35913.85,11206586.15640,0
1669564800000,313.230,313.760,312.160,312.610,54487.55,1669568399999,17055052.53760,25385,27338.67,8558484.36300,0
1669568400000,312.590,312.710,310.800,310.990,48565.06,1669571999999,15135548.61290,23484,26737.75,8334146.17290,0
1669572000000,310.990,311.340,310.500,311.070,32243.05,1669575599999,10025157.22800,19992,16863.44,5243516.67220,0
1669575600000,311.080,311.760,309.390,311.430,59931.57,1669579199999,18613511.92040,26700,29073.47,9032828.30360,0
1669579200000,311.430,313.300,310.950,312.770,66298.35,1669582799999,20717080.11200,29924,38221.89,11943685.04240,0
1669582800000,312.760,313.990,312.730,313.880,57294.82,1669586399999,17958165.06830,27111,30118.26,9440739.40140,0
1669586400000,313.880,314.400,313.100,313.560,41195.13,1669589999999,12925144.36860,20777,19327.38,6064715.34280,0
1669590000000,313.560,313.720,305.940,307.360,252671.87,1669593599999,78010719.50154,107690,114211.32,35258640.84550,0
1669593600000,307.340,309.190,306.920,307.190,89505.05,1669597199999,27587329.80610,44070,46495.87,14332395.23970,0
1669597200000,307.180,307.850,286.000,289.670,710884.93,1669600799999,210503854.40559,266298,321374.16,95136494.80273,0
1669600800000,289.660,293.510,288.160,292.480,251222.67,1669604399999,73160393.42383,90476,128527.05,37436844.44573,0
1669604400000,292.480,297.470,292.080,296.730,165569.06,1669607999999,48923468.76860,61557,92929.75,27454308.16380,0
1669608000000,296.740,297.180,294.640,296.130,91773.87,1669611599999,27152076.80320,37869,41313.18,12225145.37740,0
1669611600000,296.130,296.230,292.300,292.830,93747.48,1669615199999,27574389.77493,43863,39533.79,11628202.14830,0
1669615200000,292.830,295.310,292.680,295.250,77939.48,1669618799999,22908111.53410,37074,40412.42,11877222.94710,0
1669618800000,295.250,295.720,294.150,295.260,55547.44,1669622399999,16383041.91530,27535,29189.17,8609240.13440,0
1669622400000,295.220,296.320,294.080,296.170,60734.81,1669625999999,17932816.36100,30969,28777.41,8497651.96380,0
1669626000000,296.180,296.500,293.620,294.610,61051.30,1669629599999,17998607.45820,32265,30367.23,8952196.47080,0
1669629600000,294.620,294.640,293.000,294.080,66134.19,1669633199999,19436111.00710,32003,33829.21,9942746.86120,0
1669633200000,294.080,294.940,293.460,294.660,48259.07,1669636799999,14202726.95290,25146,25062.53,7375704.23350,0
1669636800000,294.660,295.500,291.010,292.950,109828.47,1669640399999,32266761.18233,46221,44668.23,13132708.36900,0
1669640400000,292.920,294.240,292.120,293.660,61933.46,1669643999999,18169298.27830,31156,28821.97,8456948.58160,0
1669644000000,293.660,297.490,292.700,295.140,138065.90,1669647599999,40802281.34680,60597,69022.89,20396530.14850,0
1669647600000,295.140,295.920,290.140,291.820,201635.65,1669651199999,58935461.90983,81514,92851.83,27142493.64340,0
1669651200000,291.820,299.710,288.300,297.310,335021.93,1669654799999,98490090.13036,134985,181002.97,53229477.66550,0
1669654800000,297.310,298.810,293.040,293.280,172384.91,1669658399999,50985663.11630,83890,82967.38,24544112.01930,0
1669658400000,293.270,293.350,291.540,291.570,85546.93,1669661999999,25024624.31923,43015,44650.52,13062383.54540,0
1669662000000,291.560,293.590,291.100,292.930,72870.47,1669665599999,21300520.67290,33026,40647.30,11882127.01980,0
1669665600000,292.940,294.160,292.220,293.880,50869.95,1669669199999,14919363.97760,26244,27311.04,8010248.40190,0
1669669200000,293.870,293.960,291.540,293.100,47756.90,1669672799999,13975270.97820,27062,22812.22,6675878.74090,0
1669672800000,293.100,293.470,292.370,292.640,23200.15,1669676399999,6797174.47050,15368,12025.65,3523220.05350,0
1669676400000,292.650,293.740,291.920,293.160,36601.57,1669679999999,10722466.84500,20926,18287.64,5357212.01270,0
1669680000000,293.160,293.350,288.510,290.690,141923.41,1669683599999,41202872.45936,59004,63652.44,18485576.43430,0
1669683600000,290.700,294.330,290.700,294.100,84254.47,1669687199999,24653883.09733,39139,45722.48,13381758.67303,0
1669687200000,294.090,297.510,294.010,295.820,126812.79,1669690799999,37533567.69350,56955,67203.74,19888972.46060,0
1669690800000,295.820,297.240,295.610,296.340,58599.26,1669694399999,17365197.34200,27729,29038.74,8605216.60160,0
1669694400000,296.340,300.470,296.190,298.920,163379.83,1669697999999,48773718.63507,67936,85543.86,25537869.54077,0
1669698000000,298.920,304.400,298.920,303.430,194632.45,1669701599999,58835930.42634,76194,104469.25,31576892.32494,0
1669701600000,303.440,303.580,301.310,301.480,81745.28,1669705199999,24711491.76450,36828,37926.63,11465644.60430,0
1669705200000,301.480,303.120,301.140,302.060,70003.43,1669708799999,21137713.55410,28124,36807.04,11114986.85450,0
1669708800000,302.060,304.860,301.260,303.930,83890.14,1669712399999,25434107.11440,39942,41215.76,12499285.86880,0
1669712400000,303.930,304.990,303.280,304.130,82132.85,1669715999999,24992531.30220,34621,38941.45,11849876.68410,0
1669716000000,304.120,304.390,303.020,303.640,36378.00,1669719599999,11047901.79170,20476,17784.15,5400843.57700,0
1669719600000,303.630,304.240,302.220,302.820,56165.32,1669723199999,17027152.42480,27821,26808.37,8127427.96370,0
1669723200000,302.830,303.540,301.850,302.870,60350.79,1669726799999,18266231.68770,25908,27590.42,8351651.99460,0
1669726800000,302.870,302.970,298.510,299.940,119344.24,1669730399999,35876528.86307,49368,53854.08,16190569.75110,0
1669730400000,299.930,301.270,297.910,299.080,123545.13,1669733999999,37056038.59270,53064,61400.99,18419807.76530,0
1669734000000,299.080,301.710,298.270,299.920,87620.52,1669737599999,26297391.89260,41134,45199.26,13564814.60080,0
1669737600000,299.930,300.110,297.210,298.790,108421.64,1669741199999,32383655.14730,46650,53085.58,15856685.45070,0
1669741200000,298.790,298.800,293.550,295.960,189665.39,1669744799999,56079273.71350,75242,90338.84,26708108.35930,0
1669744800000,295.970,296.620,295.100,296.380,57965.43,1669748399999,17149595.71310,28048,28687.94,8488302.77710,0
1669748400000,296.380,297.270,295.170,295.460,60788.73,1669751999999,18003305.02610,28330,32031.38,9487987.11630,0
1669752000000,295.430,296.650,295.020,295.890,48539.51,1669755599999,14350485.96140,25305,26913.36,7957382.21980,0
1669755600000,295.900,296.620,295.500,296.210,35152.74,1669759199999,10406050.08380,18111,17983.42,5323491.65630,0
1669759200000,296.210,297.130,295.710,296.920,31509.69,1669762799999,9338932.47570,18164,14302.89,4239053.87880,0
1669762800000,296.920,297.300,294.540,295.130,56524.86,1669766399999,16726480.45860,27804,25538.01,7557389.78170,0
1669766400000,295.140,303.590,295.130,303.110,244587.41,1669769999999,73420817.52081,102675,126232.54,37890333.52401,0
1669770000000,303.130,305.270,300.900,302.740,197673.13,1669773599999,59921026.01750,75142,98850.07,29970898.18540,0
1669773600000,302.740,305.000,302.550,302.580,112223.27,1669777199999,34084133.42040,48373,56023.37,17016924.81450,0
1669777200000,302.570,303.550,294.340,295.260,227580.93,1669780799999,68006481.39697,73448,92706.77,27698543.01880,0
1669780800000,295.220,298.150,295.220,298.150,111686.81,1669784399999,33168777.57940,48214,58292.12,17308510.54450,0
1669784400000,298.140,299.680,297.360,299.040,70624.20,1669787999999,21089483.75127,32932,37847.00,11303494.07847,0
1669788000000,299.040,299.480,297.780,298.980,59819.54,1669791599999,17869003.32220,29242,28229.58,8432709.81740,0
1669791600000,298.980,300.780,298.910,300.650,51802.00,1669795199999,15535751.25930,28016,28171.10,8449171.06960,0
1669795200000,300.650,303.750,299.220,300.040,137421.38,1669798799999,41346879.25101,59070,64697.04,19477524.91524,0
1669798800000,300.040,300.960,298.020,299.850,69830.04,1669802399999,20917480.43480,35602,33126.32,9923997.64590,0
1669802400000,299.850,300.990,299.480,299.870,40170.89,1669805999999,12060790.70070,23982,20186.91,6061532.16160,0
1669806000000,299.860,300.730,299.650,300.170,28175.59,1669809599999,8459669.08340,19063,13992.47,4201491.84050,0
1669809600000,300.170,300.300,297.250,297.320,74263.39,1669813199999,22202847.50750,34901,31959.39,9558637.63160,0
1669813200000,297.320,300.550,297.000,298.230,141397.57,1669816799999,42237042.20570,61945,66415.88,19844049.46380,0
1669816800000,298.230,299.540,297.750,298.140,48941.39,1669820399999,14613605.91780,29997,24518.95,7321264.12080,0
1669820400000,298.150,298.370,297.030,297.800,61735.44,1669823999999,18372192.13060,31169,30660.60,9124818.57640,0
1669824000000,297.800,297.830,296.000,296.900,73639.74,1669827599999,21858918.60270,37288,34020.80,10098781.98140,0
1669827600000,296.890,297.080,292.000,294.830,148603.65,1669831199999,43768536.34303,65359,66973.91,19726835.93270,0
1669831200000,294.830,299.200,293.150,297.030,184585.23,1669834799999,54757138.46180,81003,97819.81,29023020.72060,0
1669834800000,297.030,300.500,296.810,297.860,189840.73,1669838399999,56704226.96897,74243,91656.23,27378953.91687,0
1669838400000,297.870,300.260,297.730,300.020,72326.30,1669841999999,21620588.82880,31960,37096.07,11092093.79430,0
1669842000000,300.030,301.360,299.100,300.190,86940.16,1669845599999,26107867.32640,35430,43247.73,12989396.06140,0
1669845600000,300.190,301.280,299.210,300.000,61876.06,1669849199999,18569822.57440,27803,28880.53,8668152.88160,0
1669849200000,300.000,302.060,299.000,300.110,132080.82,1669852799999,39695617.57380,47924,67240.62,20212607.84930,0
1669852800000,300.100,301.530,295.360,296.720,186132.76,1669856399999,55491523.49100,70521,92333.09,27539876.64910,0
1669856400000,296.720,297.450,295.200,296.660,90638.42,1669859999999,26852464.67910,37902,52720.15,15619777.49680,0
1669860000000,296.650,297.750,295.930,297.390,81375.05,1669863599999,24148599.46880,32045,42396.13,12580124.87000,0
1669863600000,297.390,298.170,296.580,297.010,52759.84,1669867199999,15695409.16540,25680,25896.79,7704705.34120,0
1669867200000,297.010,297.710,294.710,295.260,78310.74,1669870799999,23192931.54510,33932,29930.06,8867574.13010,0
1669870800000,295.260,296.260,294.200,295.900,69446.84,1669874399999,20509616.37260,35812,35248.57,10411448.29070,0
1669874400000,295.900,299.800,295.830,298.570,245890.59,1669877999999,73310438.24207,91736,133498.32,39801471.83247,0
1669878000000,298.570,299.100,296.880,297.560,111474.88,1669881599999,33200346.36140,44201,54101.15,16115214.24400,0
1669881600000,297.590,298.380,296.680,297.920,91493.14,1669885199999,27233965.53120,36592,47996.42,14287838.93010,0
1669885200000,297.930,298.000,296.130,297.920,107575.18,1669888799999,31949046.51100,39193,51022.18,15155358.12980,0
1669888800000,297.930,300.230,297.270,298.360,155328.35,1669892399999,46427036.87470,55998,83935.46,25085991.21010,0
1669892400000,298.360,299.680,297.530,298.070,157387.86,1669895999999,46977685.31380,54599,83222.21,24841755.50860,0
1669896000000,298.070,301.000,295.170,297.180,515788.95,1669899599999,153294051.41990,160462,256949.98,76382037.09060,0
1669899600000,297.200,298.280,292.230,294.900,377558.14,1669903199999,111609898.44513,132537,175582.39,51907157.73500,0
1669903200000,294.900,295.190,292.500,294.590,222763.63,1669906799999,65513778.24770,83130,112713.65,33150053.83840,0
1669906800000,294.600,295.480,290.510,292.040,250650.00,1669910399999,73253425.53120,93903,118511.03,34634564.10040,0
1669910400000,292.050,292.370,290.720,291.460,103578.59,1669913999999,30201098.46530,43882,50877.28,14835318.31140,0
1669914000000,291.460,292.210,290.120,292.020,87044.27,1669917599999,25335198.11670,39574,45640.37,13284294.90610,0
1669917600000,292.030,292.940,291.400,291.830,68222.66,1669921199999,19928487.11510,29675,37397.92,10924411.42790,0
1669921200000,291.830,292.610,291.150,291.420,55588.60,1669924799999,16231054.50160,25055,29786.77,8697299.94280,0
1669924800000,291.430,292.660,291.230,292.270,44495.30,1669928399999,12990134.03950,21127,24394.52,7121240.47310,0
1669928400000,292.270,292.500,290.860,292.250,50733.11,1669931999999,14806615.91010,23491,23915.06,6980771.89800,0
1669932000000,292.250,293.580,292.010,292.750,40019.99,1669935599999,11715254.61900,20793,23303.74,6821889.89490,0
1669935600000,292.750,292.990,291.100,292.300,52601.78,1669939199999,15354774.48070,23160,25618.97,7478003.44730,0
1669939200000,292.300,294.000,291.600,293.290,79351.53,1669942799999,23231071.53040,33181,40610.44,11891467.95660,0
1669942800000,293.290,293.550,286.500,289.120,224062.94,1669946399999,64829136.60076,79282,98635.14,28526393.88140,0
1669946400000,289.130,290.690,287.100,288.540,163573.78,1669949999999,47258717.71080,62148,83971.18,24265548.33390,0
1669950000000,288.530,289.620,287.850,288.190,80667.87,1669953599999,23288649.48530,30725,43079.26,12437887.09700,0
1669953600000,288.200,288.400,285.310,287.870,139588.72,1669957199999,40064537.54370,54121,63059.43,18104636.28820,0
1669957200000,287.870,289.000,287.470,288.750,53587.99,1669960799999,15459344.16080,25304,28848.74,8322564.33050,0
1669960800000,288.740,289.700,288.150,288.690,60163.74,1669964399999,17381608.26990,25585,31758.45,9175246.80020,0
1669964400000,288.690,290.620,288.370,289.790,81878.16,1669967999999,23729351.48180,31675,39510.81,11449956.21170,0
1669968000000,289.800,290.190,288.990,289.960,54651.86,1669971599999,15829123.57560,24287,25308.12,7330901.04480,0
1669971600000,289.960,291.060,289.580,290.150,54260.63,1669975199999,15764715.63850,24601,28669.90,8329832.79850,0
1669975200000,290.150,291.390,289.880,291.350,49362.64,1669978799999,14338405.79780,24238,26035.95,7563924.77970,0
1669978800000,291.360,292.280,290.600,291.330,103577.95,1669982399999,30197087.96130,40167,56351.68,16430168.12850,0
1669982400000,291.340,292.090,290.750,291.170,68110.98,1669985999999,19840558.99460,31014,34713.37,10112210.20750,0
1669986000000,291.170,292.420,284.380,289.470,293104.56,1669989599999,84790236.06014,118247,135571.86,39244340.89269,0
1669989600000,289.470,290.550,288.020,289.640,99378.83,1669993199999,28766961.42400,42569,50949.40,14745901.16320,0
1669993200000,289.650,290.900,289.200,290.140,66277.42,1669996799999,19241768.70040,30922,33317.69,9672992.52830,0
1669996800000,290.140,290.250,288.720,289.450,50478.91,1670000399999,14606100.76610,26540,21309.46,6165366.93350,0
1670000400000,289.460,290.790,289.400,289.950,47908.38,1670003999999,13903972.13720,23674,23213.26,6736236.29050,0
1670004000000,289.950,290.440,289.590,289.990,26310.06,1670007599999,7629392.87030,14975,11925.29,3458215.84260,0
1670007600000,289.990,290.850,289.420,290.700,37424.60,1670011199999,10861624.27800,18615,18323.99,5318262.04650,0
1670011200000,290.700,291.580,290.460,291.150,39320.87,1670014799999,11438613.37570,21108,20352.75,5921142.76670,0
1670014800000,291.150,291.750,290.360,290.680,40317.65,1670018399999,11737705.03140,20226,19343.96,5632440.39190,0
1670018400000,290.680,293.000,290.580,291.870,50615.70,1670021999999,14779409.39413,25977,28867.66,8429476.06153,0
1670022000000,291.870,294.040,291.860,293.490,60089.54,1670025599999,17606596.10710,28917,34641.57,10151617.82270,0
1670025600000,293.490,294.500,291.320,291.660,114628.60,1670029199999,33576485.83270,46143,52370.21,15345071.00300,0
1670029200000,291.640,292.670,291.300,292.350,50776.68,1670032799999,14829569.54960,23889,25869.76,7556261.55300,0
1670032800000,292.350,292.740,291.510,291.590,29310.18,1670036399999,8556501.66070,16619,12499.37,3649116.82390,0
1670036400000,291.580,292.120,291.000,291.920,35962.49,1670039999999,10484641.01340,17215,19478.09,5679092.57440,0
1670040000000,291.930,292.640,291.470,291.700,32783.80,1670043599999,9576594.45290,16390,17734.84,5180485.21190,0
1670043600000,291.700,292.330,291.360,292.200,25065.59,1670047199999,7311490.98480,13442,13198.51,3849938.71940,0
1670047200000,292.200,292.210,290.070,290.840,72519.54,1670050799999,21097249.88200,31841,32374.41,9419374.81720,0
1670050800000,290.840,291.250,289.760,290.570,51413.03,1670054399999,14934258.93120,22910,24084.91,6996931.09940,0
1670054400000,290.580,290.930,289.330,289.620,49926.43,1670057999999,14483079.87750,24923,22383.14,6493474.65140,0
1670058000000,289.640,290.990,289.300,290.900,32572.87,1670061599999,9457264.77580,18498,18778.27,5452222.33320,0
1670061600000,290.900,290.990,290.410,290.570,19898.76,1670065199999,5784609.13380,12881,8906.40,2589090.46800,0
1670065200000,290.580,290.700,288.980,290.260,51445.50,1670068799999,14916928.99560,23304,24317.54,7052071.63480,0
1670068800000,290.260,292.490,290.140,291.390,71570.45,1670072399999,20858870.22970,31243,39042.31,11377976.78820,0
1670072400000,291.390,291.630,290.780,291.100,30195.10,1670075999999,8791944.71540,15475,14929.82,4347033.13200,0
1670076000000,291.110,291.960,290.720,291.200,29612.46,1670079599999,8623633.89110,17039,13838.85,4030381.45770,0
1670079600000,291.200,292.870,291.140,291.750,51746.79,1670083199999,15114181.30240,23337,26644.26,7783264.70700,0
1670083200000,291.760,292.240,290.740,291.080,34396.92,1670086799999,10023096.36970,18965,15633.02,4556060.70990,0
1670086800000,291.070,292.730,290.750,291.830,46718.10,1670090399999,13631688.57390,21271,25155.63,7338706.22420,0
1670090400000,291.840,292.110,291.270,291.970,20420.93,1670093999999,5957512.41900,12030,10553.06,3078842.75920,0
1670094000000,291.970,292.100,291.110,291.780,23955.93,1670097599999,6988315.81810,13067,11677.53,3406642.68210,0
1670097600000,291.780,291.930,291.150,291.690,15292.76,1670101199999,4459878.71780,11497,7090.07,2067679.96010,0
1670101200000,291.700,292.570,290.650,292.500,53753.33,1670104799999,15684161.81520,23394,29536.93,8620037.63250,0
1670104800000,292.490,292.550,289.800,290.740,54109.68,1670108399999,15738663.79280,27618,25040.39,7282909.07750,0
1670108400000,290.740,290.960,289.870,290.350,40594.60,1670111999999,11791332.22730,22512,18770.28,5452304.31230,0
1670112000000,290.350,291.740,289.840,291.690,43607.30,1670115599999,12696306.00190,24002,23043.66,6709153.92450,0
1670115600000,291.690,292.690,291.480,291.780,39154.93,1670119199999,11434489.63830,21252,19238.47,5618933.74530,0
1670119200000,291.790,292.400,291.530,291.930,22498.78,1670122799999,6570860.40290,13801,9839.34,2873555.37230,0
1670122800000,291.920,292.140,291.550,291.950,16051.39,1670126399999,4684650.97170,12245,7652.71,2233619.75570,0
1670126400000,291.950,292.520,291.650,292.250,23935.61,1670129999999,6991295.30400,14847,12192.15,3561351.13520,0
1670130000000,292.240,292.710,291.420,291.760,27988.72,1670133599999,8175759.86710,15193,12640.07,3692848.41340,0
1670133600000,291.750,292.040,291.330,291.740,20901.50,1670137199999,6097090.48860,12894,9700.05,2829338.30970,0
1670137200000,291.750,292.000,291.100,291.100,18611.78,1670140799999,5427688.52700,13041,8711.46,2540553.09720,0
1670140800000,291.110,291.770,290.390,290.530,57167.95,1670144399999,16635460.24260,26881,30056.04,8746833.29080,0
1670144400000,290.530,291.570,290.230,290.790,41588.24,1670147999999,12094510.11170,21193,20848.76,6063324.80280,0
1670148000000,290.740,291.210,290.010,290.060,46386.98,1670151599999,13474826.72610,20976,23663.00,6874691.09810,0
1670151600000,290.050,290.600,289.030,289.650,87499.00,1670155199999,25366747.30030,34020,43350.78,12568546.25140,0
1670155200000,289.640,290.850,289.480,290.670,51691.53,1670158799999,14995503.07340,24974,26834.46,7784577.60410,0
1670158800000,290.670,290.840,287.080,288.860,90847.91,1670162399999,26256253.02996,38319,37922.03,10966586.38610,0
1670162400000,288.860,290.200,288.310,290.000,60857.59,1670165999999,17603129.57730,30098,33366.20,9651419.08250,0
1670166000000,290.010,290.390,289.230,290.060,78757.40,1670169599999,22818677.67120,24660,38815.82,11245883.80170,0
1670169600000,290.060,290.890,289.400,289.570,37842.15,1670173199999,10978448.61460,21080,19120.98,5548303.94110,0
1670173200000,289.560,290.430,289.270,290.300,21052.11,1670176799999,6099622.48350,12856,11879.24,3442010.21260,0
1670176800000,290.310,291.770,290.310,291.180,77581.29,1670180399999,22580980.39220,33950,40427.26,11767417.06100,0
1670180400000,291.180,291.740,290.980,291.210,34155.61,1670183999999,9952635.14220,16805,17479.60,5093556.75190,0
1670184000000,291.210,291.900,291.200,291.630,24712.69,1670187599999,7206088.87770,14796,12869.12,3752634.75860,0
1670187600000,291.640,291.970,291.470,291.710,16784.40,1670191199999,4896145.51510,11801,8477.25,2473003.62920,0
1670191200000,291.710,291.900,291.290,291.430,14101.96,1670194799999,4111136.03860,9728,6937.37,2022496.98210,0
1670194800000,291.440,293.090,291.360,291.950,50264.55,1670198399999,14685660.98933,24862,29125.73,8510955.48193,0
1670198400000,291.940,295.090,291.470,294.490,130467.15,1670201999999,38330280.87600,53432,71120.68,20892638.69120,0
1670202000000,294.490,296.840,294.110,296.310,91618.86,1670205599999,27064782.51480,40506,51404.04,15187896.26830,0
1670205600000,296.320,296.860,295.310,295.500,61711.05,1670209199999,18278181.72110,29260,28740.35,8513250.84030,0
1670209200000,295.510,296.050,294.710,294.720,41468.18,1670212799999,12250448.22740,22637,16959.61,5010278.63040,0
1670212800000,294.720,296.590,294.640,296.270,67052.50,1670216399999,19815792.18400,27317,36201.18,10699294.96280,0
1670216400000,296.270,297.190,295.860,296.790,62539.62,1670219999999,18549267.61780,31446,29679.11,8803514.58220,0
1670220000000,296.790,297.250,296.180,296.570,42714.10,1670223599999,12670502.77150,20714,22191.20,6583134.33880,0
1670223600000,296.560,296.750,295.240,295.960,45404.14,1670227199999,13436766.98850,23384,20383.40,6032393.90520,0
1670227200000,295.960,297.240,295.740,296.750,66556.43,1670230799999,19744384.82460,30999,33406.69,9911000.13510,0
1670230800000,296.750,296.920,295.040,295.280,44079.12,1670234399999,13046703.58050,23649,18492.42,5474002.86350,0
1670234400000,295.270,295.780,294.500,295.290,35350.35,1670237999999,10435464.02730,18979,14304.76,4223829.81820,0
1670238000000,295.290,295.900,295.140,295.810,19819.55,1670241599999,5857129.38820,12081,8434.06,2492452.73010,0
1670241600000,295.800,295.880,293.850,294.810,49512.99,1670245199999,14596177.76410,23279,20297.45,5985058.93620,0
1670245200000,294.820,295.110,292.860,293.790,54585.23,1670248799999,16051417.18940,24407,22841.56,6718779.55150,0
1670248800000,293.790,293.880,291.710,292.730,81491.09,1670252399999,23862770.35403,33586,34805.85,10194354.62560,0
1670252400000,292.720,292.720,289.290,290.320,176084.25,1670255999999,51194170.03840,70080,82865.48,24091879.44030,0
1670256000000,290.320,290.340,288.500,289.060,85262.27,1670259599999,24684132.51166,38033,39654.13,11482050.29380,0
1670259600000,289.050,290.240,288.500,289.980,49626.90,1670263199999,14375041.02190,26635,24331.53,7048588.96920,0
1670263200000,289.980,290.560,289.050,289.160,38490.13,1670266799999,11157635.46130,18988,18743.94,5433477.70440,0
1670266800000,289.160,289.340,286.010,286.770,127743.64,1670270399999,36685049.71440,55205,54322.99,15599960.83780,0
1670270400000,286.760,287.490,286.050,287.410,37305.33,1670273999999,10699347.86810,22130,19590.73,5619020.57620,0
1670274000000,287.400,288.580,287.180,288.330,32584.08,1670277599999,9385134.46460,16978,16905.85,4869540.34180,0
1670277600000,288.320,288.520,287.610,288.060,25652.62,1670281199999,7390077.20070,14153,12363.00,3561776.87070,0
1670281200000,288.070,288.670,287.000,288.390,38864.98,1670284799999,11192023.39510,19670,18492.06,5325884.26630,0
1670284800000,288.400,289.550,288.250,289.460,48542.11,1670288399999,14025408.85450,24300,26479.60,7651092.62720,0
1670288400000,289.470,290.160,289.460,289.720,32828.14,1670291999999,9514062.58130,18435,17776.79,5151762.04460,0
1670292000000,289.730,290.540,289.500,289.670,27537.73,1670295599999,7984109.43360,15447,12952.51,3755851.63670,0
1670295600000,289.680,290.190,289.380,289.440,27228.98,1670299199999,7889996.66510,13741,10243.97,2968354.72710,0
1670299200000,289.450,289.860,288.200,289.410,33938.25,1670302799999,9812875.41700,17639,14323.74,4141573.79560,0
1670302800000,289.410,289.610,288.620,288.650,24868.23,1670306399999,7190799.59980,13478,11960.59,3458334.24800,0
1670306400000,288.650,289.790,288.310,289.470,28197.75,1670309999999,8155244.07710,14829,14157.81,4095129.31480,0
1670310000000,289.460,290.060,289.240,289.620,32222.72,1670313599999,9334137.84700,17349,16721.01,4843526.62980,0
1670313600000,289.630,290.170,288.600,289.270,37855.78,1670317199999,10957454.30620,21831,17695.74,5121904.30700,0
1670317200000,289.270,289.450,288.240,288.260,31212.46,1670320799999,9012278.48060,17252,14445.33,4171181.58760,0
1670320800000,288.250,288.640,287.470,288.010,45306.10,1670324399999,13046950.12690,22103,20216.09,5821774.99940,0
1670324400000,288.000,288.800,287.000,288.730,41499.37,1670327999999,11957061.70240,20695,21394.25,6165236.08080,0
1670328000000,288.720,289.330,288.170,288.360,41210.38,1670331599999,11901631.15120,18893,18947.51,5472713.11640,0
1670331600000,288.370,288.930,288.060,288.450,28659.07,1670335199999,8268609.12150,16127,13597.11,3923194.55940,0
1670335200000,288.450,289.390,288.030,288.180,47226.60,1670338799999,13638338.84000,22223,23475.55,6779638.00320,0
1670338800000,288.190,289.200,287.310,288.770,57075.47,1670342399999,16457780.32110,27309,26102.63,7527461.31480,0
1670342400000,288.780,289.200,287.960,288.050,30615.02,1670345999999,8837537.75360,16245,15458.69,4463178.07540,0
1670346000000,288.060,288.280,286.440,287.480,60259.59,1670349599999,17311174.26520,28334,25803.21,7413826.31640,0
1670349600000,287.480,288.970,286.780,288.370,60592.96,1670353199999,17435114.28360,27803,31073.89,8941707.30430,0
1670353200000,288.380,288.690,287.430,288.490,27434.26,1670356799999,7904610.96260,17291,13945.92,4018022.64890,0
1670356800000,288.500,289.150,288.190,288.900,27490.82,1670360399999,7937602.57340,13351,13637.41,3937790.17560,0
1670360400000,288.890,289.120,288.630,288.860,17219.04,1670363999999,4974425.65110,12112,8193.63,2367128.76490,0
1670364000000,288.860,289.340,288.570,288.970,21942.93,1670367599999,6341682.71820,10699,9897.09,2860690.69860,0
1670367600000,288.960,290.790,288.960,290.210,73220.88,1670371199999,21239385.75320,33076,39953.51,11588409.44260,0
1670371200000,290.200,291.000,289.520,289.700,43122.20,1670374799999,12512619.58020,22697,20449.75,5934754.44930,0
1670374800000,289.710,290.050,289.090,289.770,34038.94,1670378399999,9855728.88850,17054,15491.56,4485753.52700,0
1670378400000,289.770,290.000,289.210,289.630,24606.01,1670381999999,7127861.98290,12672,11773.98,3411082.74200,0
1670382000000,289.620,289.620,288.170,288.720,28154.66,1670385599999,8133034.81570,14833,12483.81,3605877.49910,0
1670385600000,288.700,289.420,288.480,289.180,22119.10,1670389199999,6388710.39980,12000,10986.61,3173494.76090,0
1670389200000,289.190,289.380,288.220,288.520,21913.99,1670392799999,6328669.39780,12195,10064.15,2906740.84610,0
1670392800000,288.510,288.580,287.030,287.630,45809.80,1670396399999,13188894.60230,26098,21029.83,6055037.38200,0
1670396400000,287.630,287.790,280.000,282.550,254288.44,1670399999999,72102824.21371,115920,106444.02,30170998.72580,0
1670400000000,282.550,283.840,281.020,283.390,102641.07,1670403599999,29015727.52760,48587,50067.16,14153765.99710,0
1670403600000,283.380,284.320,283.020,284.190,62945.50,1670407199999,17859439.56900,30388,29157.40,8272453.25270,0
1670407200000,284.190,284.230,283.020,284.000,40629.55,1670410799999,11521653.08420,20319,19117.10,5421276.54030,0
1670410800000,284.030,284.360,282.930,283.520,37072.77,1670414399999,10521636.58950,19274,19665.16,5581901.57690,0
1670414400000,283.520,284.000,282.130,282.780,50929.26,1670417999999,14419099.95400,24805,21578.82,6109178.28790,0
1670418000000,282.790,284.630,282.710,284.130,52901.05,1670421599999,15024826.50760,24751,27687.80,7863665.79920,0
1670421600000,284.130,285.100,283.610,283.690,46539.45,1670425199999,13227435.73510,23137,23222.57,6601226.10950,0
1670425200000,283.690,284.200,282.810,283.350,59384.87,1670428799999,16829989.13160,27697,30351.87,8602311.67710,0
1670428800000,283.360,283.740,282.180,283.140,46447.83,1670432399999,13139684.95880,22398,22346.82,6321992.55940,0
1670432400000,283.140,283.640,282.780,283.050,23393.33,1670435999999,6624066.90490,13835,11663.09,3302829.85530,0
1670436000000,283.060,283.860,282.230,282.250,25640.28,1670439599999,7257188.55880,18080,11418.85,3232193.63470,0
1670439600000,282.260,283.780,282.250,283.480,25745.39,1670443199999,7283397.52270,13215,13181.32,3728944.90710,0
1670443200000,283.480,283.800,282.660,283.500,21793.23,1670446799999,6176882.71450,12824,10352.60,2934064.07550,0
1670446800000,283.500,283.960,283.140,283.810,22098.07,1670450399999,6267038.41640,11434,10829.51,3071230.38070,0
1670450400000,283.810,284.160,282.970,283.950,18642.39,1670453999999,5287726.59010,11547,8749.26,2481844.82650,0
1670454000000,283.960,284.890,283.810,284.020,40828.56,1670457599999,11611601.22860,18200,19814.21,5635663.54290,0
1670457600000,284.010,284.690,283.160,283.200,35051.27,1670461199999,9949824.75910,16697,16192.66,4596978.37830,0
1670461200000,283.210,283.580,282.290,282.870,42793.12,1670464799999,12106376.04140,21326,19094.56,5402360.25120,0
1670464800000,282.880,284.580,282.600,283.880,38465.16,1670468399999,10908496.12490,18427,20301.91,5756992.78110,0
1670468400000,283.890,284.840,283.830,284.090,26061.94,1670471999999,7408129.42570,14060,12894.07,3665630.14030,0
1670472000000,284.090,284.370,283.050,283.240,25423.76,1670475599999,7210465.56290,15429,10601.80,3007089.73920,0
1670475600000,283.250,283.560,282.830,283.340,21156.47,1670479199999,5992037.33950,11835,9768.85,2766867.36630,0
1670479200000,283.350,283.880,282.870,283.710,15638.62,1670482799999,4431211.77140,11002,7778.09,2204256.63180,0
1670482800000,283.710,285.760,283.700,285.430,60649.64,1670486399999,17282046.39669,25911,33098.75,9431402.08619,0
1670486400000,285.430,286.420,284.600,284.830,47486.09,1670489999999,13554735.71040,22871,23217.50,6628684.72600,0
1670490000000,284.820,285.300,284.030,284.190,29147.56,1670493599999,8294085.77000,16276,12170.09,3463235.25900,0
1670493600000,284.190,285.050,284.140,284.450,23683.12,1670497199999,6740768.57240,14888,13258.07,3773466.57920,0
1670497200000,284.450,285.540,282.700,285.090,64078.13,1670500799999,18220932.27550,28735,31862.15,9062812.28240,0
1670500800000,285.100,285.800,284.440,285.250,47126.31,1670504399999,13438607.10870,24427,23669.19,6749746.49040,0
1670504400000,285.250,286.190,284.840,286.040,40110.03,1670507999999,11452544.24820,20979,21346.60,6095790.26050,0
1670508000000,286.030,286.300,284.920,285.870,46022.25,1670511599999,13145273.76540,24322,22837.46,6523796.31660,0
1670511600000,285.880,288.160,285.630,287.300,93589.29,1670515199999,26860776.76440,44902,51982.97,14919777.01330,0
1670515200000,287.300,287.890,287.020,287.590,41961.70,1670518799999,12064770.35830,22438,19352.05,5564492.08200,0
1670518800000,287.580,288.390,287.300,287.910,39030.74,1670522399999,11231180.84130,19591,19029.40,5476177.71920,0
1670522400000,287.920,291.990,287.720,290.680,161166.89,1670525999999,46751880.05116,68329,88542.32,25686029.53676,0
1670526000000,290.680,290.990,289.370,289.910,72101.73,1670529599999,20911782.02100,31793,33626.10,9752926.63830,0
1670529600000,289.920,290.670,288.400,289.020,64386.60,1670533199999,18630091.81040,30338,31563.72,9133753.75100,0
1670533200000,289.020,289.760,288.910,289.520,37398.93,1670536799999,10820538.67480,16741,19059.87,5514523.88260,0
1670536800000,289.520,289.800,288.950,289.620,27372.11,1670540399999,7921818.25250,15723,13550.13,3921889.69500,0
1670540400000,289.620,291.730,289.570,290.340,67804.33,1670543999999,19704682.20240,27114,39751.43,11552902.40650,0
1670544000000,290.340,291.400,289.550,289.800,49510.03,1670547599999,14377638.59810,24840,23721.45,6890027.68850,0
1670547600000,289.800,291.000,289.410,289.490,39254.69,1670551199999,11391916.64960,20731,20494.68,5948177.48780,0
1670551200000,289.490,289.970,289.080,289.320,28411.24,1670554799999,8226056.83160,15613,16520.96,4783689.75120,0
1670554800000,289.320,289.580,288.720,289.370,22771.97,1670558399999,6585224.55450,13266,12100.30,3499379.71080,0
1670558400000,289.370,289.850,289.000,289.420,17328.80,1670561999999,5015388.88780,12379,8690.20,2515620.53670,0
1670562000000,289.430,290.400,289.380,290.310,25849.11,1670565599999,7493797.42040,14715,14530.01,4212387.12470,0
1670565600000,290.300,290.310,289.640,289.920,20359.96,1670569199999,5902055.30770,11430,8170.17,2368431.99300,0
1670569200000,289.910,290.650,289.800,290.310,18257.42,1670572799999,5299488.46230,11896,9541.96,2769699.32610,0
1670572800000,290.310,290.310,289.360,289.730,20713.30,1670576399999,6000317.27030,12294,8742.96,2532467.21930,0
1670576400000,289.730,291.680,289.730,291.150,45088.45,1670579999999,13110240.21800,21337,25807.87,7504314.01120,0
1670580000000,291.140,291.700,290.130,290.470,45575.99,1670583599999,13253646.09690,20935,21420.81,6229521.26750,0
1670583600000,290.460,291.240,290.270,290.720,24081.76,1670587199999,7002030.27700,13038,12318.08,3581832.80460,0
1670587200000,290.730,292.100,289.200,291.030,80052.31,1670590799999,23266173.43550,33908,40936.77,11901417.69450,0
1670590800000,291.030,291.300,286.760,289.180,141308.51,1670594399999,40844255.96140,58613,68021.13,19663985.02730,0
1670594400000,289.170,289.490,287.460,289.370,61737.70,1670597999999,17816214.71400,29579,30424.76,8779336.53580,0
1670598000000,289.380,290.250,289.030,289.880,41217.26,1670601599999,11941287.86400,21097,21533.24,6238936.05740,0
1670601600000,289.870,290.100,289.000,289.320,29567.50,1670605199999,8561499.30290,14342,13407.26,3882750.93770,0
1670605200000,289.310,289.510,288.380,289.150,27682.03,1670608799999,7999000.06910,13787,14301.01,4133210.17460,0
1670608800000,289.140,289.140,287.660,287.750,29520.84,1670612399999,8511690.86000,16513,14580.45,4204135.85830,0
1670612400000,287.740,287.960,286.400,287.870,55355.37,1670615999999,15905199.22780,24705,26786.23,7698027.52640,0
1670616000000,287.860,287.910,286.500,286.880,41754.99,1670619599999,11995364.65520,18624,21205.48,6092046.61620,0
1670619600000,286.870,287.190,284.500,285.870,69122.73,1670623199999,19755661.01289,34080,30030.75,8582952.77220,0
1670623200000,285.870,286.290,285.490,285.910,28962.37,1670626799999,8281377.16590,14575,15926.64,4553813.16840,0
1670626800000,285.910,286.300,285.650,285.910,20776.21,1670630399999,5942020.13140,11680,10220.90,2923226.41110,0
1670630400000,285.910,287.380,285.780,286.330,39901.13,1670633999999,11428681.05720,19379,20998.75,6014714.81890,0
1670634000000,286.320,287.280,286.260,286.550,15606.88,1670637599999,4476433.36560,10174,6979.26,2001856.62800,0
1670637600000,286.550,286.720,286.220,286.640,12409.64,1670641199999,3555362.27060,7914,5919.75,1696112.06380,0
1670641200000,286.640,287.000,286.610,286.930,11513.93,1670644799999,3302346.92810,7816,6053.65,1736292.17510,0
1670644800000,286.930,287.080,286.650,286.950,10518.42,1670648399999,3017478.32720,6962,4802.71,1377887.58210,0
1670648400000,286.960,287.000,286.400,286.430,8138.53,1670651999999,2333703.57910,6809,2901.68,832108.90240,0
1670652000000,286.440,286.930,286.330,286.810,11370.78,1670655599999,3259709.44650,8732,4620.17,1324554.91320,0
1670655600000,286.810,287.490,286.740,287.140,22238.98,1670659199999,6386176.46730,12739,10766.34,3091715.24700,0
1670659200000,287.150,287.300,286.470,286.610,16441.18,1670662799999,4717592.20480,10360,6642.70,1906141.10590,0
1670662800000,286.600,286.790,285.630,286.630,25871.10,1670666399999,7407005.00140,14030,11522.99,3299199.57130,0
1670666400000,286.630,287.180,286.500,287.120,13943.60,1670669999999,3999339.27600,9844,7525.82,2158734.47390,0
1670670000000,287.110,287.910,286.910,287.610,19412.43,1670673599999,5579432.07740,12227,10909.30,3135864.18310,0
1670673600000,287.610,287.880,286.910,287.310,17444.28,1670677199999,5013843.24350,11548,9078.11,2609212.31330,0
1670677200000,287.310,287.990,287.090,287.720,19204.20,1670680799999,5521079.34970,12194,9920.02,2852307.29910,0
1670680800000,287.710,288.500,287.440,288.070,24336.25,1670684399999,7010849.43190,14849,12262.62,3532819.90820,0
1670684400000,288.060,289.350,288.050,289.190,33769.31,1670687999999,9754006.83276,20113,18833.19,5440383.15546,0
1670688000000,289.190,289.850,287.910,288.320,35767.97,1670691599999,10328906.02560,21496,19767.78,5710172.57900,0
1670691600000,288.320,288.560,287.460,287.680,15092.77,1670695199999,4348052.21810,9861,6377.40,1837342.01620,0
1670695200000,287.670,288.260,287.650,288.100,15336.32,1670698799999,4417174.95450,9772,7739.75,2229179.93950,0
1670698800000,288.090,288.380,287.720,287.930,11854.01,1670702399999,3413672.47570,7420,6178.97,1779408.93800,0
1670702400000,287.930,288.530,287.860,288.470,12990.30,1670705999999,3744608.21710,8424,6683.08,1926569.70940,0
1670706000000,288.470,288.550,287.600,287.660,15238.99,1670709599999,4390369.76870,10165,6651.33,1916324.48220,0
1670709600000,287.660,288.250,287.520,287.780,12423.08,1670713199999,3576444.36880,8688,6391.68,1840014.12070,0
1670713200000,287.770,288.330,287.420,288.030,16343.94,1670716799999,4704907.60370,10027,7376.56,2123383.02520,0
1670716800000,288.020,288.940,287.450,288.860,20047.02,1670720399999,5774232.72490,11177,11964.09,3446150.30070,0
1670720400000,288.850,289.240,288.300,288.610,19300.65,1670723999999,5572953.19680,11430,7581.07,2189382.42510,0
1670724000000,288.600,289.440,288.600,289.150,19886.08,1670727599999,5748113.67050,12008,11076.12,3201555.63530,0
1670727600000,289.160,290.730,289.010,290.420,54876.00,1670731199999,15919119.85180,24089,31059.44,9009419.91240,0
1670731200000,290.420,290.830,289.890,290.160,37133.85,1670734799999,10782952.69980,15934,18618.95,5407041.73700,0
1670734800000,290.150,290.880,289.900,290.400,23472.73,1670738399999,6815215.14590,13002,12002.67,3485080.70580,0
1670738400000,290.400,290.700,289.720,290.040,21075.14,1670741999999,6116269.80990,12549,9336.04,2709585.74030,0
1670742000000,290.040,290.400,289.600,290.280,20495.51,1670745599999,5943952.59360,10501,11226.76,3256017.65920,0
1670745600000,290.280,290.370,289.620,290.230,19168.92,1670749199999,5559540.29220,10497,8475.45,2458345.69340,0
1670749200000,290.220,290.300,289.600,289.930,18468.24,1670752799999,5353685.40270,11189,10851.91,3145886.68330,0
1670752800000,289.930,290.030,289.650,289.970,15602.43,1670756399999,4522283.57380,8999,9332.43,2704968.35310,0
1670756400000,289.980,290.300,289.650,290.300,13314.41,1670759999999,3860845.87730,8673,6965.98,2020088.02430,0
1670760000000,290.300,290.360,289.840,290.210,14194.49,1670763599999,4117818.61240,8962,6573.69,1907023.66430,0
1670763600000,290.210,290.230,289.080,289.520,36220.22,1670767199999,10487377.45760,15287,14060.88,4071028.51630,0
1670767200000,289.510,289.540,288.900,289.510,22115.87,1670770799999,6397069.44860,11253,10838.38,3135090.78830,0
1670770800000,289.520,289.870,289.450,289.600,16892.97,1670774399999,4893393.61200,9871,9312.43,2697524.90040,0
1670774400000,289.610,290.000,289.060,289.600,18990.70,1670777999999,5498713.25420,12918,9968.67,2886525.09960,0
1670778000000,289.600,289.950,289.510,289.890,11219.91,1670781599999,3251117.44810,7877,6534.26,1893398.21780,0
1670781600000,289.900,290.630,289.670,290.450,30036.18,1670785199999,8711577.56420,12383,18065.55,5239589.40250,0
1670785200000,290.450,291.490,288.880,289.890,50720.81,1670788799999,14720959.33540,26440,23584.35,6846871.87260,0
1670788800000,289.880,289.890,287.720,288.850,55407.96,1670792399999,15995077.93180,26415,24311.42,7017847.26350,0
1670792400000,288.840,289.610,284.000,286.100,111471.29,1670795999999,31929329.15409,47792,49506.27,14179436.84150,0
1670796000000,286.100,286.730,284.500,285.420,67978.55,1670799599999,19422082.73600,31483,31236.57,8925395.72880,0
1670799600000,285.420,286.090,283.170,284.380,78470.78,1670803199999,22330406.38080,33507,37582.05,10695173.17750,0
1670803200000,284.390,285.650,283.600,285.560,71144.41,1670806799999,20251495.73200,30512,35353.32,10063775.77990,0
1670806800000,285.560,285.740,284.700,285.330,35488.66,1670810399999,10123519.42600,15791,16051.93,4579340.00790,0
1670810400000,285.340,285.580,281.250,283.160,112350.13,1670813999999,31838774.10842,44223,50260.77,14245323.72080,0
1670814000000,283.150,283.270,281.810,282.700,67208.97,1670817599999,18998526.13880,30460,35821.23,10126517.79650,0
1670817600000,282.710,282.710,280.580,282.220,64885.05,1670821199999,18282561.23420,30697,30549.12,8609118.44890,0
1670821200000,282.230,282.240,280.090,281.480,62558.42,1670824799999,17584387.81000,26055,27614.27,7761960.41150,0
1670824800000,281.480,281.780,280.900,281.720,36028.96,1670828399999,10135356.47130,17463,17570.53,4942783.15360,0
1670828400000,281.730,282.330,280.910,280.960,58027.08,1670831999999,16344333.01640,22982,28562.53,8046412.07120,0
1670832000000,280.960,281.480,280.170,281.400,47946.67,1670835599999,13462495.77120,22643,23332.43,6552191.62850,0
1670835600000,281.400,282.820,281.300,282.340,46418.28,1670839199999,13091827.10600,21357,25177.14,7101557.61060,0
1670839200000,282.350,283.840,282.340,283.560,44481.93,1670842799999,12595917.51640,21567,23487.24,6650548.96350,0
1670842800000,283.560,283.990,283.050,283.720,27684.08,1670846399999,7849878.48000,15743,12393.48,3514411.86860,0
1670846400000,283.720,283.790,271.450,275.790,841112.97,1670849999999,232262046.95046,268984,398538.89,109983971.78435,0
1670850000000,275.750,278.690,274.060,275.710,451707.03,1670853599999,124883737.54483,136467,232114.79,64183994.01865,0
1670853600000,275.710,277.700,275.170,275.810,192573.51,1670857199999,53216774.07850,67254,99045.91,27372660.85170,0
1670857200000,275.810,278.330,275.070,275.950,210363.23,1670860799999,58176793.54665,63356,115454.54,31932966.37275,0
1670860800000,275.980,277.310,275.110,276.160,123389.30,1670864399999,34096412.07020,42982,59096.73,16330905.38000,0
1670864400000,276.160,276.620,275.250,275.500,54661.60,1670867999999,15079421.20510,23623,25503.87,7036344.02510,0
1670868000000,275.500,275.830,274.230,274.940,68552.94,1670871599999,18846899.83898,29117,31206.55,8579785.73740,0
1670871600000,274.930,275.430,273.010,274.410,98671.78,1670875199999,27034377.46820,36311,44686.44,12245000.87330,0
1670875200000,274.400,275.340,272.950,274.090,96388.93,1670878799999,26430373.32120,37641,45216.35,12401190.53990,0
1670878800000,274.090,277.400,274.010,275.730,158542.36,1670882399999,43760399.64180,54950,75900.17,20949109.26420,0
1670882400000,275.720,277.190,275.700,276.630,53351.72,1670885999999,14748018.70160,25478,26504.23,7327124.73490,0
1670886000000,276.630,277.500,275.690,276.140,65353.50,1670889599999,18080964.67620,27697,32783.42,9071131.09920,0
1670889600000,276.140,277.290,274.750,275.360,69886.29,1670893199999,19272903.31920,30415,33774.51,9314695.96940,0
1670893200000,275.360,276.200,272.060,272.990,118121.15,1670896799999,32418371.91580,42632,51346.94,14098208.79290,0
1670896800000,272.990,273.100,270.220,271.930,213650.35,1670900399999,58055807.89921,73900,109576.82,29779143.63560,0
1670900400000,271.930,272.810,265.500,267.170,329874.85,1670903999999,88810745.84904,109911,149147.72,40170507.41870,0
1670904000000,267.170,269.660,265.220,269.050,313703.97,1670907599999,83885880.10500,103795,166614.83,44564462.51510,0
1670907600000,269.060,269.300,267.060,267.620,139491.31,1670911199999,37413628.22020,51378,64881.50,17405436.62260,0
1670911200000,267.630,267.770,260.000,260.560,492983.47,1670914799999,130147776.49547,151475,218952.49,57838419.09590,0
1670914800000,260.560,264.200,255.340,263.920,1069823.79,1670918399999,277667007.62610,309575,551767.99,143273976.62417,0
1670918400000,263.920,268.530,262.520,264.790,668220.52,1670921999999,177499381.11274,190072,331278.78,88019194.11894,0
1670922000000,264.800,271.800,264.600,269.400,351065.25,1670925599999,93778825.80251,105299,190950.11,51034829.93861,0
1670925600000,269.400,270.580,265.890,266.740,477158.72,1670929199999,128167408.18464,142288,219319.94,58920434.45030,0
1670929200000,266.740,269.430,266.060,268.790,237111.31,1670932799999,63526784.93020,77510,121226.99,32480137.20740,0
1670932800000,268.790,269.880,265.160,265.690,280325.63,1670936399999,75015093.01010,85847,139511.88,37346891.42750,0
1670936400000,265.700,276.330,264.010,273.270,861515.63,1670939999999,233485486.06994,320115,442881.02,120052487.34342,0
1670940000000,273.260,282.360,272.790,278.550,816933.58,1670943599999,227245487.06702,250520,418039.51,116276373.56677,0
1670943600000,278.550,279.120,273.430,273.690,368924.66,1670947199999,101860346.40628,114506,172537.22,47644629.51560,0
1670947200000,273.700,275.800,272.360,273.520,236374.63,1670950799999,64864366.65470,68628,116211.94,31900087.43280,0
1670950800000,273.520,274.350,266.390,267.100,387309.33,1670954399999,104519125.32665,119272,182901.26,49364931.20190,0
1670954400000,267.100,270.800,266.850,269.700,238972.59,1670957999999,64307781.83950,73724,122038.84,32842055.08220,0
1670958000000,269.700,270.450,268.190,269.330,112085.82,1670961599999,30180271.17230,40440,57212.36,15405523.56690,0
1670961600000,269.320,269.970,268.070,269.330,85190.79,1670965199999,22912398.53920,32298,43790.93,11779243.56810,0
1670965200000,269.330,273.990,268.940,272.630,120929.01,1670968799999,32747800.28861,42958,68482.29,18552919.12081,0
1670968800000,272.640,272.940,270.500,271.750,106007.80,1670972399999,28807306.03910,41278,49624.55,13485220.99720,0
1670972400000,271.750,272.960,271.270,272.340,78937.30,1670975999999,21483522.00750,31143,41250.87,11228078.10570,0
1670976000000,272.340,274.500,271.410,273.300,126778.46,1670979599999,34617487.46390,48566,62329.25,17023203.95400,0
1670979600000,273.330,273.810,271.980,272.630,53818.23,1670983199999,14666495.25610,23070,25537.64,6958927.25270,0
1670983200000,272.630,275.620,272.000,274.870,97950.78,1670986799999,26832171.17078,36639,51088.68,13999979.63658,0
1670986800000,274.860,278.670,274.790,275.670,240097.33,1670990399999,66410765.77695,81094,127408.36,35237985.32145,0
1670990400000,275.670,276.270,274.190,275.900,101772.27,1670993999999,27999504.14678,39071,48738.24,13410488.10170,0
1670994000000,275.910,276.070,273.500,275.250,162252.23,1670997599999,44623262.90590,41389,76950.08,21166187.93370,0
1670997600000,275.240,276.610,274.020,275.530,125637.03,1671001199999,34607261.06100,38400,66905.14,18429601.27900,0
1671001200000,275.540,276.200,274.400,274.540,108206.92,1671004799999,29791900.00850,32159,48342.99,13311176.74860,0
1671004800000,274.540,277.070,274.230,276.280,94405.73,1671008399999,26005704.48080,34009,49498.66,13637641.07090,0
1671008400000,276.270,276.320,273.030,274.270,110993.19,1671011999999,30461766.16290,38156,48156.43,13216516.19580,0
1671012000000,274.260,275.380,273.600,274.660,73287.91,1671015599999,20113932.75660,25214,39880.24,10945291.51570,0
1671015600000,274.650,276.340,270.770,273.170,349867.78,1671019199999,95578879.83031,87337,171204.19,46761665.57000,0
1671019200000,273.170,274.440,271.010,271.710,170600.89,1671022799999,46538004.73320,53957,79233.04,21622564.16240,0
1671022800000,271.700,271.990,269.040,269.870,240095.28,1671026399999,64858323.52780,72449,112207.04,30314272.51830,0
1671026400000,269.860,273.440,269.480,273.180,215723.27,1671029999999,58559991.97630,70159,115287.22,31296435.99250,0
1671030000000,273.180,273.550,271.540,272.170,166746.09,1671033599999,45461106.07980,51923,79022.52,21547539.74270,0
1671033600000,272.190,273.580,271.420,271.830,149362.58,1671037199999,40714675.38750,47969,73622.30,20070947.07860,0
1671037200000,271.830,272.590,271.290,271.890,72549.05,1671040799999,19737746.79910,27034,35920.42,9773201.80460,0
1671040800000,271.880,274.090,269.600,271.410,222335.39,1671044399999,60592783.31310,69048,111730.79,30461014.25570,0
1671044400000,271.390,272.190,265.000,267.730,454207.90,1671047999999,122002768.20984,180929,214755.49,57714514.54540,0
1671048000000,267.760,268.940,265.500,266.450,203074.81,1671051599999,54236074.40540,64556,97289.20,25989727.94410,0
1671051600000,266.450,268.550,266.420,268.040,107080.17,1671055199999,28652811.96860,31780,53521.46,14324009.09070,0
1671055200000,268.070,268.480,267.100,267.850,51036.67,1671058799999,13661558.62860,19741,25541.99,6836804.68620,0
1671058800000,267.860,268.820,267.420,267.700,50217.06,1671062399999,13463398.25270,17250,24510.11,6572065.05630,0
1671062400000,267.700,268.140,265.700,266.150,99918.86,1671065999999,26692503.28860,31885,46761.01,12495181.50140,0
1671066000000,266.150,266.990,261.220,262.890,250363.19,1671069599999,66110834.42437,78045,114324.60,30191223.47290,0
1671069600000,262.890,265.560,261.920,265.450,109429.92,1671073199999,28874595.10840,43457,59108.74,15599340.80580,0
1671073200000,265.450,266.380,265.350,265.660,63786.79,1671076799999,16957275.40680,24979,31936.62,8490487.48090,0
1671076800000,265.660,265.770,264.340,265.350,76801.14,1671080399999,20348914.90780,26475,38495.00,10199679.73110,0
1671080400000,265.360,265.380,264.270,264.670,53571.72,1671083999999,14186191.72720,18892,26962.43,7139913.62080,0
1671084000000,264.680,266.050,264.250,264.470,80294.87,1671087599999,21291120.71390,25869,39523.79,10481400.81990,0
1671087600000,264.470,265.250,264.290,264.740,46574.40,1671091199999,12332430.12170,18631,22864.40,6054337.51980,0
1671091200000,264.740,265.580,263.620,264.790,103489.76,1671094799999,27392706.20210,32402,51792.05,13710199.85500,0
1671094800000,264.780,267.410,264.430,266.270,104659.76,1671098399999,27842867.58720,35092,59947.66,15950869.42030,0
1671098400000,266.260,266.350,264.340,265.040,85962.43,1671101999999,22798017.30300,25255,42797.93,11351952.58780,0
1671102000000,265.040,265.690,264.620,265.510,68567.87,1671105599999,18182011.93950,22568,34175.63,9063120.20400,0
1671105600000,265.500,265.970,264.460,265.000,58373.15,1671109199999,15474215.69260,21277,27094.85,7182722.84970,0
1671109200000,265.010,265.040,262.750,263.670,188578.13,1671112799999,49737007.00080,61818,91459.43,24125913.83880,0
1671112800000,263.660,264.700,262.070,262.730,124155.93,1671116399999,32714197.39430,42291,58289.28,15367776.39370,0
1671116400000,262.740,264.160,262.360,263.480,106035.02,1671119999999,27919416.34970,35886,53375.90,14054789.12620,0
1671120000000,263.480,263.770,262.690,263.540,68770.67,1671123599999,18102467.52990,25229,34772.11,9154101.33110,0
1671123600000,263.530,263.930,261.140,261.620,110832.16,1671127199999,29088811.21960,34813,51249.80,13450982.21240,0
1671127200000,261.610,262.080,258.440,260.470,192225.03,1671130799999,50054118.52770,59512,87655.17,22833659.82310,0
1671130800000,260.470,261.480,260.340,261.480,93852.22,1671134399999,24490767.30290,30198,49225.16,12845462.92720,0
1671134400000,261.480,261.720,260.550,260.690,50361.03,1671137999999,13154824.78170,17492,23642.19,6176014.63720,0
1671138000000,260.690,260.840,257.930,258.810,127354.62,1671141599999,33013928.70240,39234,55440.86,14370908.77690,0
1671141600000,258.810,259.240,256.500,257.370,194171.69,1671145199999,49997639.28633,57546,92170.66,23737661.61490,0
1671145200000,257.370,259.000,256.770,258.850,103669.29,1671148799999,26720698.53050,31777,56967.05,14685175.49190,0
1671148800000,258.840,261.900,257.600,261.830,151129.68,1671152399999,39291210.04690,48469,85053.90,22117479.65940,0
1671152400000,261.850,261.940,260.210,260.510,94702.89,1671155999999,24724017.86780,28631,42247.91,11029299.73930,0
1671156000000,260.540,262.860,260.540,262.030,77421.44,1671159599999,20281368.09950,25846,44602.38,11684328.77600,0
1671159600000,262.040,262.830,262.000,262.590,48714.58,1671163199999,12783853.15210,16885,25893.44,6795308.52490,0
1671163200000,262.590,262.680,260.660,260.850,80426.91,1671166799999,21034946.40740,22336,36777.10,9618736.10070,0
1671166800000,260.820,261.880,260.500,261.820,43896.27,1671170399999,11465804.81680,16034,23271.69,6078974.04630,0
1671170400000,261.810,261.820,260.700,261.500,38628.65,1671173999999,10091127.88550,14433,18826.78,4918114.16670,0
1671174000000,261.500,264.770,261.500,263.670,156242.10,1671177599999,41166677.31047,48422,84758.90,22327243.13237,0
1671177600000,263.660,263.930,257.810,258.970,187835.34,1671181199999,49001695.48910,59552,79695.65,20788616.26570,0
1671181200000,258.970,258.970,250.800,251.800,622585.80,1671184799999,158116350.51359,196201,286336.08,72718240.98240,0
1671184800000,251.800,253.240,245.860,249.140,499799.40,1671188399999,124893796.64500,148138,223181.10,55810632.95309,0
1671188400000,249.140,252.500,248.420,251.210,194058.90,1671191999999,48719314.99820,66160,104797.91,26312134.92030,0
1671192000000,251.210,251.720,250.310,251.530,117214.40,1671195599999,29422820.63640,36110,61684.20,15486156.14310,0
1671195600000,251.530,251.530,248.040,249.000,179033.57,1671199199999,44684727.63790,54399,83510.27,20840553.05210,0
1671199200000,248.990,251.310,245.720,250.030,382043.00,1671202799999,95079369.72121,107377,190348.20,47389071.74029,0
1671202800000,250.030,250.030,246.610,247.100,197255.87,1671206399999,48961284.92690,57016,87825.26,21796371.14560,0
1671206400000,247.110,247.200,240.280,241.780,721533.07,1671209999999,175170409.51987,201626,326487.63,79258026.20020,0
1671210000000,241.790,243.490,241.250,242.270,261148.40,1671213599999,63348299.68900,68951,131011.02,31785059.25420,0
1671213600000,242.270,244.570,242.110,242.570,160072.91,1671217199999,38933141.98470,44053,85935.47,20906771.83980,0
1671217200000,242.570,244.740,241.360,244.010,180188.50,1671220799999,43775028.97650,48310,97078.98,23589971.17680,0
1671220800000,244.010,246.620,243.560,244.300,217096.18,1671224399999,53139876.14152,56912,115462.08,28265464.51302,0
1671224400000,244.290,244.490,241.800,242.150,128568.97,1671227999999,31223167.72555,37971,59374.11,14417084.23920,0
1671228000000,242.160,243.180,222.960,229.720,816988.61,1671231599999,190492132.89116,235754,350936.02,81775487.73252,0
1671231600000,229.720,232.430,223.980,230.740,688959.38,1671235199999,157908242.51618,194458,342590.36,78562184.77821,0
1671235200000,230.730,234.120,230.100,232.080,295053.21,1671238799999,68515245.70370,79956,155360.10,36086051.46990,0
1671238800000,232.080,232.870,224.550,224.820,345220.33,1671242399999,78958914.71937,98077,148549.17,33975804.87640,0
1671242400000,224.820,229.490,218.930,227.960,969936.18,1671245999999,216988731.18297,250340,508240.17,113807939.07544,0
1671246000000,227.970,231.480,227.650,228.700,310291.59,1671249599999,71070804.88220,96011,158781.80,36376274.14980,0
1671249600000,228.710,230.500,227.810,230.120,214927.30,1671253199999,49266086.10160,62755,107715.50,24694641.45380,0
1671253200000,230.130,231.580,227.800,228.300,206759.46,1671256799999,47450923.84530,59330,99696.88,22887807.78720,0
1671256800000,228.290,233.000,227.130,230.680,355993.97,1671260399999,81823427.35504,92023,187241.41,43076934.73394,0
1671260400000,230.680,240.000,229.730,235.960,434280.20,1671263999999,101593154.58740,117870,242104.67,56660981.54519,0
1671264000000,235.950,237.590,234.070,235.810,315293.13,1671267599999,74215628.16930,87950,155052.70,36505904.88070,0
1671267600000,235.800,237.300,233.460,234.840,257142.48,1671271199999,60513635.26960,75626,122855.58,28920075.83940,0
1671271200000,234.850,241.920,234.840,239.220,422047.67,1671274799999,100110792.47378,88269,232684.34,55228230.55248,0
1671274800000,239.230,240.390,235.530,236.680,304433.72,1671278399999,72379195.57641,80507,140216.05,33348336.59460,0
1671278400000,236.670,239.580,236.230,237.750,241278.30,1671281999999,57396042.08938,63049,119724.30,28487586.46218,0
1671282000000,237.760,238.500,236.710,237.710,160915.02,1671285599999,38224555.37530,46256,82256.05,19542696.65160,0
1671285600000,237.720,239.760,237.420,237.840,195786.32,1671289199999,46671761.41710,52723,100175.33,23882436.69340,0
1671289200000,237.820,238.140,236.100,236.310,211325.74,1671292799999,50074318.41440,56490,102602.18,24317380.19040,0
1671292800000,236.300,237.580,234.630,236.860,201595.88,1671296399999,47577789.63591,53368,102131.35,24115690.23630,0
1671296400000,236.850,236.890,234.500,235.340,136511.21,1671299999999,32175943.13540,38566,63750.42,15028275.13630,0
1671300000000,235.330,237.770,234.930,236.600,131833.63,1671303599999,31182815.64550,38809,68574.01,16222188.02280,0
1671303600000,236.600,237.500,234.650,235.460,113067.00,1671307199999,26673050.57620,31089,58457.85,13794625.96160,0
1671307200000,235.450,236.400,234.680,235.970,76723.97,1671310799999,18077437.28560,22285,40126.50,9455751.58840,0
1671310800000,235.970,237.280,235.430,236.580,117975.29,1671314399999,27894378.63310,30685,60000.45,14186303.76910,0
1671314400000,236.590,240.970,236.090,239.980,174320.42,1671317999999,41567659.81358,45717,101627.36,24240098.73238,0
1671318000000,239.970,245.000,238.270,241.750,402692.83,1671321599999,97216210.71815,111951,209706.59,50650005.96835,0
1671321600000,241.740,242.700,239.400,240.620,178246.99,1671325199999,42886080.39008,58841,81090.94,19512882.21600,0
1671325200000,240.620,240.660,238.970,239.510,97502.33,1671328799999,23388000.46510,35452,44205.78,10603851.41360,0
1671328800000,239.520,241.180,239.490,240.580,90489.56,1671332399999,21739239.95180,28828,48105.45,11557181.64950,0
1671332400000,240.580,249.700,240.080,246.290,347635.99,1671335999999,84879618.20107,94924,204061.97,49856786.24577,0
1671336000000,246.280,254.120,244.760,249.080,756020.11,1671339599999,188728709.26149,214708,388646.00,97036641.50811,0
1671339600000,249.090,249.760,246.940,247.930,292023.07,1671343199999,72462965.11890,82481,146647.53,36392895.26450,0
1671343200000,247.930,247.970,245.060,247.100,251316.78,1671346799999,61862935.73612,77131,127285.56,31335880.85280,0
1671346800000,247.120,247.900,246.510,247.030,154882.19,1671350399999,38290094.48220,49784,75585.74,18690014.74760,0
1671350400000,247.020,248.500,246.090,248.030,191632.57,1671353999999,47417201.48370,56516,102406.06,25342738.12300,0
1671354000000,248.050,248.070,243.450,245.590,388226.20,1671357599999,95301560.27470,108391,188273.44,46219263.80160,0
1671357600000,245.590,247.200,245.270,246.320,168679.79,1671361199999,41571209.23290,54421,83715.35,20634033.32160,0
1671361200000,246.320,247.720,246.020,246.490,129384.50,1671364799999,31922998.53870,41663,64608.08,15943252.46410,0
1671364800000,246.500,247.720,246.120,246.880,130141.85,1671368399999,32137328.88470,42268,71126.39,17565917.91550,0
1671368400000,246.880,247.150,245.500,245.780,137142.18,1671371999999,33765462.43940,41635,63731.07,15691585.74540,0
1671372000000,245.770,246.680,244.580,245.360,145176.09,1671375599999,35670064.47460,45472,68647.16,16870383.15000,0
1671375600000,245.370,246.250,244.370,244.780,100968.91,1671379199999,24771233.60620,31235,48412.79,11879761.19400,0
1671379200000,244.780,245.740,244.300,245.000,93685.65,1671382799999,22948700.64340,29575,45424.96,11127914.27370,0
1671382800000,245.000,247.520,244.940,246.970,174508.33,1671386399999,43000124.52410,49351,100481.44,24759639.63500,0
1671386400000,246.970,251.800,246.390,247.970,454667.90,1671389999999,113123285.12441,131683,238344.53,59321011.66759,0
1671390000000,247.980,250.380,247.620,249.180,187538.95,1671393599999,46714052.38889,57459,91030.07,22676238.21129,0
1671393600000,249.180,250.460,248.080,248.530,127500.50,1671397199999,31797157.50650,40839,62652.70,15625635.50360,0
1671397200000,248.540,249.180,247.620,248.450,111553.34,1671400799999,27698368.00690,36605,51639.24,12823721.51290,0
1671400800000,248.450,254.200,248.440,250.880,235266.11,1671404399999,59079784.97215,81588,128994.09,32409902.40666,0
1671404400000,250.880,253.780,249.810,250.780,218331.11,1671407999999,55020530.13035,70983,104393.32,26313128.86186,0
1671408000000,250.770,252.870,249.400,250.120,219767.15,1671411599999,55175586.23910,66713,112172.85,28164335.47480,0
1671411600000,250.120,251.880,249.200,251.250,142943.77,1671415199999,35843383.43670,45102,73383.88,18403058.54200,0
1671415200000,251.260,251.320,248.300,248.840,138845.59,1671418799999,34651061.94160,43772,63800.63,15922427.11650,0
1671418800000,248.850,249.080,245.010,246.660,316628.24,1671422399999,78237101.47322,88540,143995.92,35587113.46130,0
1671422400000,246.670,248.180,246.430,247.560,137761.67,1671425999999,34064852.74310,43172,80046.71,19794153.66740,0
1671426000000,247.580,248.130,245.740,245.990,127802.63,1671429599999,31562143.45530,40302,57896.02,14302785.01910,0
1671429600000,245.980,247.970,245.830,247.470,102051.95,1671433199999,25209655.83060,34547,53814.17,13293769.03230,0
1671433200000,247.470,248.170,245.180,246.050,165398.21,1671436799999,40783688.99210,50591,83374.87,20562273.40500,0
1671436800000,246.040,247.570,245.670,247.210,141072.16,1671440399999,34800273.02820,41860,74082.06,18278086.23790,0
1671440400000,247.200,247.740,246.370,247.290,90588.50,1671443999999,22397011.05230,29053,47909.93,11847198.99150,0
1671444000000,247.290,248.800,246.620,248.280,148236.79,1671447599999,36762787.22030,40567,76056.55,18865497.28980,0
1671447600000,248.280,248.560,247.040,247.650,92001.36,1671451199999,22783754.81190,26730,40501.61,10030299.39120,0
1671451200000,247.640,248.300,246.780,247.840,117025.78,1671454799999,28976826.80780,34417,58201.26,14413763.39710,0
1671454800000,247.840,252.240,247.830,248.520,397719.24,1671458399999,99228321.63809,107424,206402.01,51509878.53299,0
1671458400000,248.530,249.780,246.580,248.140,242322.66,1671461999999,60090211.28030,70907,114271.37,28339385.33010,0
1671462000000,248.140,248.450,246.230,246.570,134792.33,1671465599999,33321141.40592,40117,64920.39,16049291.12570,0
1671465600000,246.570,247.400,244.000,245.440,277813.18,1671469199999,68180353.31660,83991,136536.54,33513070.25010,0
1671469200000,245.440,245.740,241.280,243.350,342302.25,1671472799999,83217305.17875,99723,166245.90,40416074.02780,0
1671472800000,243.350,244.180,240.300,240.950,192874.86,1671476399999,46737380.95080,58961,93807.23,22737528.53810,0
1671476400000,240.960,243.170,240.660,242.000,151158.03,1671479999999,36543766.63570,49008,81222.27,19637624.52570,0
1671480000000,242.000,243.630,241.830,243.310,98797.64,1671483599999,23975777.25060,30213,55953.70,13579756.23820,0
1671483600000,243.300,244.800,242.310,242.320,114941.03,1671487199999,28010416.15440,35609,60422.42,14726269.51640,0
1671487200000,242.320,242.890,236.460,240.140,292196.89,1671490799999,69920183.94958,92314,140224.56,33551589.01530,0
1671490800000,240.140,241.490,239.070,240.230,192017.56,1671494399999,46179083.19090,54509,98637.96,23726093.86420,0
1671494400000,240.240,243.400,239.030,242.590,245501.00,1671497999999,59339340.76115,69300,133746.99,32326175.29695,0
1671498000000,242.580,248.600,242.510,245.710,301708.10,1671501599999,73957438.74172,86365,163986.72,40213326.42482,0
1671501600000,245.710,248.550,244.080,247.160,249591.42,1671505199999,61512219.41270,65125,130079.27,32064663.38730,0
1671505200000,247.160,248.150,246.020,247.580,150035.93,1671508799999,37043541.03030,40071,75737.69,18701514.17630,0
1671508800000,247.600,251.300,246.970,249.060,257781.16,1671512399999,64232564.00529,71806,143473.04,35758109.99309,0
1671512400000,249.060,249.450,247.800,249.020,124908.38,1671515999999,31051867.60630,38695,62893.78,15636848.75200,0
1671516000000,249.010,249.350,247.710,249.100,91401.86,1671519599999,22728126.23510,28159,41850.50,10408022.38960,0
1671519600000,249.100,249.280,247.730,248.050,65229.61,1671523199999,16195554.49620,21993,29071.51,7217870.90820,0
1671523200000,248.080,248.500,246.770,248.060,99475.37,1671526799999,24633060.29410,32519,50135.97,12416954.52540,0
1671526800000,248.050,248.300,247.000,247.700,55266.30,1671530399999,13682981.10370,19671,28698.91,7105461.35890,0
1671530400000,247.700,248.940,246.790,248.600,196469.93,1671533999999,48604653.48150,32373,103309.25,25560990.98760,0
1671534000000,248.610,249.440,248.260,249.260,96224.85,1671537599999,23957276.38550,27546,48726.30,12132542.65000,0
1671537600000,249.260,249.740,248.500,249.020,85010.57,1671541199999,21174002.56150,24379,40110.96,9990774.18070,0
1671541200000,249.020,250.120,248.000,248.770,157171.05,1671544799999,39165237.83630,42073,80263.86,20002728.28900,0
1671544800000,248.770,250.660,247.340,249.900,241212.49,1671548399999,60069967.71540,60778,120168.47,29932978.11820,0
1671548400000,249.900,253.680,249.750,250.870,339298.57,1671551999999,85269565.08796,95868,179770.45,45190578.20486,0
1671552000000,250.870,251.300,248.840,250.090,188361.01,1671555599999,47049278.82839,52261,86783.96,21676595.18350,0
1671555600000,250.080,250.410,248.280,249.140,83767.23,1671559199999,20866957.44870,27719,36052.60,8980746.12430,0
1671559200000,249.150,249.770,247.810,249.180,70713.10,1671562799999,17600918.82610,23035,37816.02,9414755.69200,0
1671562800000,249.190,250.590,249.190,250.410,60510.98,1671566399999,15127086.35630,20290,34232.25,8557971.17380,0
1671566400000,250.410,251.250,249.300,249.630,74569.67,1671569999999,18669232.44250,24369,37998.95,9514949.28610,0
1671570000000,249.630,251.210,249.510,250.870,52196.85,1671573599999,13059987.68320,17481,28746.39,7193506.69110,0
1671573600000,250.870,251.260,250.150,250.750,42291.33,1671577199999,10605182.48570,14809,20138.86,5050778.50870,0
1671577200000,250.750,252.470,250.720,251.090,96786.88,1671580799999,24360080.42120,28105,51228.54,12893966.65210,0
1671580800000,251.100,251.350,249.200,249.460,118837.57,1671584399999,29734254.91300,35194,56562.61,14154263.01000,0
1671584400000,249.460,250.610,249.280,250.420,56598.33,1671587999999,14145602.74050,18530,29945.21,7484658.00080,0
1671588000000,250.410,250.420,249.120,249.220,52436.07,1671591599999,13093551.36140,15332,26148.40,6530006.53050,0
1671591600000,249.240,249.630,247.900,248.490,114255.61,1671595199999,28404309.19530,27636,56349.21,14004657.16940,0
1671595200000,248.460,248.490,247.010,247.430,101454.64,1671598799999,25133615.22690,28739,50744.88,12572553.87360,0
1671598800000,247.430,249.230,246.610,248.610,102240.37,1671602399999,25366234.42080,30391,52756.70,13092802.14090,0
1671602400000,248.610,249.060,248.260,248.410,50964.16,1671605999999,12672282.82880,15937,25038.88,6226244.29810,0
1671606000000,248.430,248.800,247.500,247.780,53708.83,1671609599999,13329621.96000,17675,24735.25,6139732.25860,0
1671609600000,247.780,249.190,247.040,248.580,108547.67,1671613199999,26918536.31140,32116,58161.25,14423913.07270,0
1671613200000,248.580,249.140,248.020,248.760,61102.81,1671616799999,15194976.17400,21462,31019.29,7714281.59410,0
1671616800000,248.760,249.510,248.410,248.960,60437.90,1671620399999,15054276.81100,19024,32612.11,8123712.37650,0
1671620400000,248.960,249.810,248.360,249.250,66698.02,1671623999999,16610138.05460,20380,36079.83,8985837.77170,0
1671624000000,249.260,249.700,248.150,248.470,63974.18,1671627599999,15912868.71700,21315,30019.68,7466535.30810,0
1671627600000,248.470,249.290,247.910,248.880,64126.50,1671631199999,15943299.81410,21156,32032.97,7964689.25490,0
1671631200000,248.870,249.790,247.280,248.080,95543.89,1671634799999,23760574.18610,31203,46874.11,11661338.14480,0
1671634800000,248.090,249.100,247.510,248.950,87241.90,1671638399999,21660094.43310,29727,45471.67,11290719.83580,0
1671638400000,248.950,249.000,247.610,247.610,47131.77,1671641999999,11695447.09910,17316,23390.74,5804430.21710,0
1671642000000,247.610,247.990,247.000,247.890,62824.19,1671645599999,15550917.11210,20126,31327.88,7754748.69330,0
1671645600000,247.880,248.270,247.190,247.550,40684.70,1671649199999,10076454.82870,14292,21376.70,5294804.66060,0
1671649200000,247.550,247.910,245.000,246.050,89643.27,1671652799999,22086412.33422,28848,35532.88,8756059.34450,0
1671652800000,246.040,246.680,245.550,246.380,59894.76,1671656399999,14741931.12770,21112,33117.64,8151502.00020,0
1671656400000,246.380,247.160,246.220,247.020,35787.57,1671659999999,8829138.90090,14075,19462.43,4801941.02550,0
1671660000000,247.010,247.040,246.130,246.340,31160.64,1671663599999,7682025.12930,11809,14076.04,3470092.36710,0
1671663600000,246.330,247.550,245.210,246.070,87977.79,1671667199999,21667855.63630,26355,43301.11,10664727.96920,0
1671667200000,246.070,248.020,245.720,247.990,96378.77,1671670799999,23778741.19420,29625,54557.34,13462141.90470,0
1671670800000,247.980,248.270,246.150,246.180,70904.37,1671674399999,17534599.87630,22585,33547.06,8299924.97190,0
1671674400000,246.210,247.240,246.000,247.030,57023.05,1671677999999,14067406.12050,19174,28270.86,6973954.98620,0
1671678000000,247.040,247.880,246.960,247.720,52856.71,1671681599999,13075659.05180,18248,25470.94,6300951.05290,0
1671681600000,247.730,247.990,247.160,247.200,37463.03,1671685199999,9276901.97530,13877,17275.91,4278412.97700,0
1671685200000,247.200,247.540,246.420,246.910,43332.99,1671688799999,10703131.61280,16071,20812.20,5140875.68160,0
1671688800000,246.910,246.990,245.520,245.660,65162.45,1671692399999,16040581.09820,21636,28854.87,7103129.70720,0
1671692400000,245.660,246.290,244.360,246.160,115456.08,1671695999999,28347669.33000,35544,56321.51,13832562.77110,0
1671696000000,246.160,246.740,245.440,245.930,74940.60,1671699599999,18451419.16520,23173,37614.63,9262516.29220,0
1671699600000,245.930,246.870,245.770,246.530,54031.24,1671703199999,13306486.38500,19564,28241.84,6955651.65220,0
1671703200000,246.540,247.130,245.360,245.590,62911.03,1671706799999,15484255.29730,20620,31432.44,7738523.13050,0
1671706800000,245.580,246.350,244.910,245.650,76133.02,1671710399999,18692786.93620,24435,36004.49,8841905.25280,0
1671710400000,245.640,246.040,244.500,244.600,84255.63,1671713999999,20654949.77920,25657,40926.28,10034114.79110,0
1671714000000,244.610,245.100,242.480,242.830,215132.47,1671717599999,52404716.96865,61291,104741.13,25520679.45830,0
1671717600000,242.840,242.860,240.020,240.740,308949.62,1671721199999,74607855.59100,88485,146313.38,35336053.76420,0
1671721200000,240.740,241.690,240.000,240.710,161591.63,1671724799999,38914625.28820,51535,82839.13,19951367.91290,0
1671724800000,240.700,242.500,240.250,241.740,150310.09,1671728399999,36312435.21370,43111,78794.38,19037273.27610,0
1671728400000,241.730,242.040,240.300,240.950,76971.56,1671731999999,18555290.41640,27896,37039.67,8930049.90230,0
1671732000000,240.960,241.900,240.550,241.520,50357.25,1671735599999,12151733.65580,18775,25815.98,6229939.61920,0
1671735600000,241.550,242.980,241.510,242.920,67765.30,1671739199999,16421938.99970,22919,38450.50,9317982.02800,0
1671739200000,242.930,247.000,242.270,244.830,262884.88,1671742799999,64362108.85262,71325,136531.59,33429694.10212,0
1671742800000,244.810,245.290,244.280,245.180,57214.38,1671746399999,14004478.98180,20860,28399.64,6952442.71390,0
1671746400000,245.190,246.420,245.040,245.490,71362.20,1671749999999,17535820.57920,23303,37896.20,9313487.05150,0
1671750000000,245.480,246.100,245.130,245.690,55030.13,1671753599999,13521257.92290,18540,27632.93,6790119.56890,0
1671753600000,245.700,246.040,244.660,244.760,67294.38,1671757199999,16508991.29560,21807,31838.83,7811799.75110,0
1671757200000,244.760,245.890,244.700,245.650,45289.10,1671760799999,11110082.61850,13645,25355.80,6220726.84400,0
1671760800000,245.660,248.500,245.200,247.800,124910.21,1671764399999,30844652.72520,33111,79765.17,19703190.91960,0
1671764400000,247.790,248.740,246.810,247.060,103545.49,1671767999999,25663959.58080,32774,50455.77,12507476.26620,0
1671768000000,247.060,247.430,245.820,246.420,76170.35,1671771599999,18782800.46070,22580,32581.76,8034736.14150,0
1671771600000,246.430,246.870,245.720,246.090,54725.76,1671775199999,13472332.53620,18458,24805.18,6106744.24160,0
1671775200000,246.080,246.620,245.800,246.420,37862.04,1671778799999,9324276.24670,13970,17459.74,4299494.99600,0
1671778800000,246.410,246.710,246.160,246.470,28439.26,1671782399999,7010211.46980,11345,13686.81,3374033.75720,0
1671782400000,246.470,246.640,245.310,245.680,63743.63,1671785999999,15664597.78550,21141,27822.24,6837307.63150,0
1671786000000,245.680,245.960,244.870,245.250,41647.80,1671789599999,10218419.03560,15766,18921.03,4642775.37150,0
1671789600000,245.260,246.660,245.170,246.160,72251.57,1671793199999,17781456.26420,20685,35640.75,8769276.58860,0
1671793200000,246.170,246.400,245.600,245.840,30279.63,1671796799999,7445872.97820,11380,15154.66,3726631.41070,0
1671796800000,245.840,246.380,245.500,246.060,52903.03,1671800399999,13008558.87940,16751,26018.76,6398126.13980,0
1671800400000,246.060,247.450,243.330,246.030,234158.51,1671803999999,57560081.70000,67758,116465.30,28641881.99590,0
1671804000000,246.030,246.210,243.590,244.140,148002.70,1671807599999,36202332.56500,45170,66651.74,16302047.42690,0
1671807600000,244.180,246.270,243.850,245.160,106828.69,1671811199999,26187632.54600,32893,57021.38,13979131.80550,0
1671811200000,245.170,245.770,244.810,245.170,54618.44,1671814799999,13391448.46480,17471,25364.35,6218664.68810,0
1671814800000,245.170,246.000,245.120,245.710,27022.21,1671818399999,6637874.12110,10998,13771.51,3382956.21460,0
1671818400000,245.710,246.220,245.550,245.850,28487.97,1671821999999,7005436.37950,11090,14563.87,3581490.10710,0
1671822000000,245.840,246.340,245.710,246.110,26676.87,1671825599999,6565184.28880,9681,14076.00,3464091.04260,0
1671825600000,246.100,246.290,245.520,245.850,36633.31,1671829199999,9009506.26200,11923,18811.09,4626351.30620,0
1671829200000,245.840,246.180,245.390,246.010,32792.09,1671832799999,8059963.69920,11026,18310.47,4500705.28960,0
1671832800000,246.010,246.100,245.380,245.780,29485.06,1671836399999,7245545.58910,10259,13805.30,3392420.65520,0
1671836400000,245.780,246.320,245.700,245.950,23666.38,1671839999999,5822114.91700,9027,12677.63,3118846.74650,0
1671840000000,245.950,246.150,245.240,245.320,36368.28,1671843599999,8936396.47750,11427,17590.98,4322503.36500,0
1671843600000,245.320,245.700,244.730,245.050,36724.35,1671847199999,9003295.43990,11740,17891.27,4386519.05040,0
1671847200000,245.040,245.520,244.780,245.310,24992.09,1671850799999,6127791.47130,8579,12879.80,3158287.36020,0
1671850800000,245.310,245.960,245.300,245.710,23159.24,1671854399999,5689862.08400,8650,12129.88,2980038.05910,0
1671854400000,245.720,245.830,245.350,245.410,18169.22,1671857999999,4461796.97170,7321,8224.07,2019636.17450,0
1671858000000,245.410,245.410,244.480,245.380,43321.38,1671861599999,10610052.50180,13979,20362.82,4987183.03230,0
1671861600000,245.370,245.380,244.650,244.890,31273.31,1671865199999,7658810.24300,10701,15183.36,3718379.78410,0
1671865200000,244.900,245.720,244.800,245.360,43022.95,1671868799999,10554648.46810,14188,26716.32,6554074.26880,0
1671868800000,245.330,245.350,244.550,244.770,23377.45,1671872399999,5724871.62760,9305,10589.39,2593392.10360,0
1671872400000,244.770,244.860,244.110,244.450,45179.59,1671875999999,11046590.84380,14151,21913.32,5358314.09070,0
1671876000000,244.440,244.720,244.330,244.530,18248.74,1671879599999,4462697.15740,7256,8754.90,2141084.00740,0
1671879600000,244.520,244.610,243.000,243.740,74963.86,1671883199999,18278125.85840,20428,31598.42,7705033.48760,0
1671883200000,243.730,244.260,243.560,243.930,48508.16,1671886799999,11832748.32900,15083,23920.67,5835003.32640,0
1671886800000,243.920,244.600,243.880,243.930,38335.23,1671890399999,9363784.51780,12855,19478.96,4757928.33110,0
1671890400000,243.930,244.580,243.550,244.200,34314.54,1671893999999,8374413.57790,12373,18277.44,4460918.19280,0
1671894000000,244.200,244.500,243.920,244.160,27093.48,1671897599999,6615231.06930,9558,14437.80,3525103.16960,0
1671897600000,244.170,244.310,243.970,244.030,21308.33,1671901199999,5201959.04920,7954,10316.68,2518705.23250,0
1671901200000,244.040,244.700,244.010,244.630,27461.21,1671904799999,6711324.98430,9541,16153.06,3947757.14560,0
1671904800000,244.640,244.960,244.400,244.580,23853.64,1671908399999,5835730.69430,8562,13694.19,3350350.53710,0
1671908400000,244.580,244.850,244.220,244.260,29231.75,1671911999999,7147360.75860,9255,13651.82,3338098.71510,0
1671912000000,244.260,244.480,244.220,244.300,12920.02,1671915599999,3156952.80140,6199,6554.17,1601507.25060,0
1671915600000,244.310,244.570,243.830,243.910,18656.14,1671919199999,4555055.92480,8393,7592.33,1853893.54250,0
1671919200000,243.920,244.380,243.810,244.170,17193.44,1671922799999,4197942.54250,6877,8463.25,2066480.85440,0
1671922800000,244.170,244.690,243.860,244.310,21203.56,1671926399999,5179131.78420,8630,9949.34,2430559.62150,0
1671926400000,244.310,245.740,244.190,245.550,54601.99,1671929999999,13373908.73690,15253,35042.69,8584334.34840,0
1671930000000,245.550,245.730,244.900,244.940,29515.34,1671933599999,7241804.30850,11636,14140.24,3469894.17930,0
1671933600000,244.950,245.280,244.830,245.080,13135.59,1671937199999,3218388.06520,7058,6625.44,1623316.58170,0
1671937200000,245.080,245.450,244.920,245.160,18515.54,1671940799999,4540531.64100,7089,8932.53,2190448.76370,0
1671940800000,245.160,245.170,244.640,244.740,14892.39,1671944399999,3647206.97680,7170,6469.07,1584313.18440,0
1671944400000,244.750,244.980,244.240,244.960,29097.42,1671947999999,7117338.04520,10846,14976.63,3663586.37820,0
1671948000000,244.960,245.000,244.600,244.930,17198.98,1671951599999,4210762.87100,7180,8714.26,2133582.64220,0
1671951600000,244.940,245.130,244.810,244.930,16878.39,1671955199999,4134460.92340,7367,8621.10,2111891.14840,0
1671955200000,244.930,245.070,244.650,244.710,17489.68,1671958799999,4282677.70880,7461,8487.13,2078257.04300,0
1671958800000,244.720,244.860,244.500,244.720,16102.00,1671962399999,3939622.69580,8102,8572.10,2097381.00740,0
1671962400000,244.720,244.760,244.260,244.550,28359.60,1671965999999,6932191.73100,9808,11267.06,2754072.01820,0
1671966000000,244.540,244.810,244.300,244.530,20440.77,1671969599999,4998838.51880,8219,9798.01,2396263.57600,0
1671969600000,244.530,244.790,244.340,244.550,18873.40,1671973199999,4615195.13200,8474,9660.97,2362632.70410,0
1671973200000,244.560,244.720,243.620,243.980,38162.79,1671976799999,9315946.34500,13405,15209.76,3713175.18880,0
1671976800000,243.990,244.360,241.000,244.310,221345.13,1671980399999,53737496.65975,61242,108597.21,26368639.20190,0
1671980400000,244.300,245.280,242.800,243.020,138814.07,1671983999999,33869679.58500,39799,67868.90,16562757.59430,0
1671984000000,243.010,243.470,242.200,243.190,72303.19,1671987599999,17566519.37560,22058,35053.30,8516994.88070,0
1671987600000,243.200,243.410,242.250,242.350,36352.93,1671991199999,8830182.87350,12537,15003.51,3644952.00490,0
1671991200000,242.360,242.990,242.230,242.370,35626.06,1671994799999,8642840.91310,12617,18211.45,4418101.71930,0
1671994800000,242.370,242.580,241.330,242.480,115787.74,1671998399999,28014738.66240,31365,58168.00,14074133.52680,0
1671998400000,242.480,242.530,241.200,241.680,48875.40,1672001999999,11814354.51820,15500,24642.43,5956156.75080,0
1672002000000,241.680,243.660,241.520,243.240,69785.30,1672005599999,16939439.06970,20429,39780.69,9655449.77370,0
1672005600000,243.240,243.760,242.630,242.740,40778.51,1672009199999,9914086.82240,14420,20541.89,4993778.60800,0
1672009200000,242.730,243.270,242.500,243.110,42069.86,1672012799999,10220073.58690,12750,22695.01,5513374.23930,0
1672012800000,243.110,243.220,242.200,242.530,43738.30,1672016399999,10613754.33530,13730,21776.27,5284609.90740,0
1672016400000,242.540,244.260,242.420,244.080,76636.19,1672019999999,18656456.90320,20133,44874.00,10924394.81830,0
1672020000000,244.090,244.900,243.860,244.390,60746.93,1672023599999,14841539.00280,20112,34595.13,8453187.89940,0
1672023600000,244.390,244.720,243.650,244.460,39252.15,1672027199999,9584947.10420,13330,20310.47,4959546.56210,0
1672027200000,244.470,244.650,243.760,243.940,44105.12,1672030799999,10765603.43390,12947,21107.76,5151730.92430,0
1672030800000,243.940,244.250,243.500,243.570,23942.11,1672034399999,5838703.70360,9835,10993.14,2681059.81750,0
1672034400000,243.560,243.830,243.130,243.290,21617.44,1672037999999,5263832.29900,9771,10166.55,2475772.64980,0
1672038000000,243.280,243.500,242.900,243.040,26135.53,1672041599999,6356255.61810,11022,11879.87,2889597.71210,0
1672041600000,243.040,243.110,242.370,242.910,32124.73,1672045199999,7798108.95640,13597,14600.23,3544023.12350,0
1672045200000,242.900,243.130,242.460,242.530,38343.40,1672048799999,9309349.59850,12057,16931.62,4110968.29200,0
1672048800000,242.530,243.670,242.500,243.070,45141.04,1672052399999,10978747.36120,13977,22842.14,5555379.01310,0
1672052400000,243.070,243.390,242.880,243.060,24520.69,1672055999999,5961468.06540,10542,12858.74,3126183.75510,0
1672056000000,243.050,243.380,242.860,242.980,21817.58,1672059599999,5303651.33290,9678,11299.32,2746780.05990,0
1672059600000,242.990,243.050,242.320,242.630,38026.69,1672063199999,9228399.10930,14140,15979.86,3878164.24860,0
1672063200000,242.620,243.080,242.420,242.970,26718.84,1672066799999,6485880.09060,11726,13863.83,3365686.48340,0
1672066800000,242.970,243.140,241.710,242.290,64584.34,1672070399999,15653869.76370,21481,28935.38,7013771.97190,0
1672070400000,242.290,242.580,242.000,242.500,30274.55,1672073999999,7336015.24380,12804,15572.62,3773802.99440,0
1672074000000,242.510,242.630,242.070,242.150,22971.29,1672077599999,5565824.06390,9964,10734.17,2600917.30770,0
1672077600000,242.150,242.390,241.880,242.190,22881.77,1672081199999,5541506.51040,9912,10991.56,2662077.10060,0
1672081200000,242.190,243.130,242.110,242.630,29064.79,1672084799999,7053227.59890,11718,16128.27,3914033.09520,0
1672084800000,242.640,242.860,242.270,242.470,14711.45,1672088399999,3568742.96950,7723,7559.55,1833838.30060,0
1672088400000,242.470,242.960,242.110,242.430,23646.61,1672091999999,5736628.69620,10609,13481.73,3270850.69380,0
1672092000000,242.430,242.710,242.320,242.400,17227.07,1672095599999,4177295.02690,7063,8785.30,2130321.05720,0
1672095600000,242.400,244.430,242.260,244.260,77677.67,1672099199999,18910821.90370,24248,44805.11,10910897.02190,0
1672099200000,244.260,246.560,242.790,243.430,137852.06,1672102799999,33697742.16087,42563,72045.19,17619637.16672,0
1672102800000,243.430,243.980,242.950,243.140,29005.67,1672106399999,7061325.63210,10796,14751.29,3591241.76830,0
1672106400000,243.130,243.810,243.130,243.660,27554.62,1672109999999,6710952.32170,9275,15257.69,3715894.81770,0
1672110000000,243.660,243.700,243.000,243.260,17950.92,1672113599999,4366151.31230,8016,9500.26,2310772.55850,0
1672113600000,243.260,243.600,242.810,243.460,26335.48,1672117199999,6404551.74840,9686,12731.31,3096441.70010,0
1672117200000,243.470,243.820,242.940,243.270,36299.95,1672120799999,8833786.55910,11908,17984.99,4376629.25890,0
1672120800000,243.270,243.700,242.810,243.680,29239.44,1672124399999,7112174.89990,10035,15386.39,3742948.08800,0
1672124400000,243.690,243.800,242.910,243.260,50584.60,1672127999999,12305299.83660,12515,25028.89,6088456.00720,0
1672128000000,243.250,243.320,242.380,242.440,46260.47,1672131599999,11236578.29070,15700,19867.21,4826204.20150,0
1672131600000,242.440,243.740,242.070,243.380,53995.39,1672135199999,13106607.98810,17266,27109.75,6581488.87740,0
1672135200000,243.370,243.930,243.240,243.720,51504.36,1672138799999,12547301.99500,17383,24556.20,5982628.53150,0
1672138800000,243.730,243.840,243.050,243.700,33561.78,1672142399999,8170858.85170,12787,14604.01,3555620.63960,0
1672142400000,243.690,243.880,243.010,243.250,30497.47,1672145999999,7424738.56580,11907,14626.00,3560644.91430,0
1672146000000,243.240,243.770,243.050,243.200,29865.96,1672149599999,7270226.64710,11219,14985.40,3648067.40750,0
1672149600000,243.200,243.600,242.000,242.930,98718.13,1672153199999,23960306.43170,26739,46108.42,11193388.28290,0
1672153200000,242.920,250.000,242.270,245.010,424209.00,1672156799999,104440646.10743,107664,224348.63,55231860.46031,0
1672156800000,245.010,245.520,244.070,245.090,107101.39,1672160399999,26235926.31990,31385,52819.67,12940177.54400,0
1672160400000,245.090,245.890,243.520,244.670,106734.41,1672163999999,26116198.94580,32431,45892.43,11231331.68090,0
1672164000000,244.670,245.300,244.340,244.770,46876.62,1672167599999,11478364.60480,18586,24118.37,5905984.76660,0
1672167600000,244.770,246.200,244.630,246.100,68946.85,1672171199999,16925595.50850,23846,38266.04,9394684.23370,0
1672171200000,246.120,246.340,245.200,245.430,34379.94,1672174799999,8449398.80830,15082,15575.55,3828140.92470,0
1672174800000,245.420,245.730,244.830,245.400,37211.36,1672178399999,9125886.71810,14040,19208.12,4710988.93560,0
1672178400000,245.400,246.570,245.400,246.140,38987.12,1672181999999,9587882.53070,15103,21254.44,5226953.53690,0
1672182000000,246.140,246.870,245.870,246.520,49868.31,1672185599999,12283570.85300,15978,27504.16,6775510.87290,0
1672185600000,246.530,247.370,245.350,245.770,70060.17,1672189199999,17256289.11850,21062,34236.61,8434828.52560,0
1672189200000,245.770,246.640,244.600,245.830,72322.91,1672192799999,17763322.83620,23275,34924.91,8579664.94640,0
1672192800000,245.830,246.920,245.760,246.040,58588.68,1672196399999,14435335.42460,19363,30160.84,7430951.03950,0
1672196400000,246.050,246.300,244.240,244.590,127748.15,1672199999999,31301733.07770,36378,61542.68,15080260.48560,0
1672200000000,244.580,245.090,244.250,244.400,42991.25,1672203599999,10519005.13130,15762,21731.73,5317812.16160,0
1672203600000,244.400,244.700,241.280,242.560,199624.90,1672207199999,48467239.58575,57663,91714.55,22268188.56710,0
1672207200000,242.550,243.440,242.190,242.650,73886.06,1672210799999,17939977.99460,25485,36622.51,8893040.28230,0
1672210800000,242.650,243.450,242.600,243.160,42553.91,1672214399999,10347945.10650,16479,22585.22,5492269.47270,0
1672214400000,243.170,243.700,243.000,243.340,42204.51,1672217999999,10268963.83450,16544,19347.20,4708002.69870,0
1672218000000,243.350,243.710,242.610,243.340,41810.10,1672221599999,10170211.45220,15961,21051.90,5121499.95370,0
1672221600000,243.340,244.000,242.880,243.410,48775.56,1672225199999,11871094.68650,17866,25480.17,6202478.90530,0
1672225200000,243.410,243.960,243.250,243.580,33516.70,1672228799999,8163500.75480,14391,17442.74,4248874.42740,0
1672228800000,243.580,243.890,243.000,243.030,29609.61,1672232399999,7206161.56640,12720,13314.44,3240812.87040,0
1672232400000,243.030,243.560,242.840,243.030,35605.13,1672235999999,8658903.45260,13614,16956.21,4123937.81130,0
1672236000000,243.030,245.350,242.230,244.380,187196.43,1672239599999,45653090.30300,53416,103276.98,25189525.45580,0
1672239600000,244.370,245.200,241.810,242.100,154062.68,1672243199999,37481934.46650,43728,65184.79,15865180.92260,0
1672243200000,242.090,243.580,241.660,243.090,98551.32,1672246799999,23929030.55050,29233,53409.88,12969806.33270,0
1672246800000,243.080,244.400,242.950,244.160,52221.20,1672250399999,12727106.63860,18075,30693.03,7482026.91110,0
1672250400000,244.160,244.960,243.830,244.130,46187.56,1672253999999,11284916.91050,17161,23148.80,5656842.17540,0
1672254000000,244.130,244.400,243.010,243.110,36332.15,1672257599999,8852155.42460,12846,16989.15,4139023.70510,0
1672257600000,243.100,243.990,242.910,243.660,23946.13,1672261199999,5830588.55940,10291,13246.34,3225455.83580,0
1672261200000,243.670,243.700,241.890,243.140,94353.05,1672264799999,22894375.06760,28384,42444.20,10299744.72140,0
1672264800000,243.140,243.490,242.380,243.230,42004.70,1672268399999,10204415.10620,16064,19769.76,4803146.92230,0
1672268400000,243.220,244.470,243.090,244.420,54561.07,1672271999999,13298103.70690,17419,31449.87,7666979.95790,0
1672272000000,244.420,245.940,244.010,244.740,104609.14,1672275599999,25598904.31160,30194,58165.10,14236816.45610,0
1672275600000,244.740,245.660,244.270,244.330,67458.86,1672279199999,16532070.18610,21301,34507.36,8457835.17310,0
1672279200000,244.340,245.080,243.140,245.040,100956.12,1672282799999,24641755.52220,30340,50562.99,12342603.50150,0
1672282800000,245.040,245.300,244.520,245.100,32529.89,1672286399999,7967182.77400,12996,16612.78,4068869.82220,0
1672286400000,245.090,245.640,244.850,245.360,41551.82,1672289999999,10191359.70830,14262,21615.79,5302105.10240,0
1672290000000,245.370,245.560,244.570,244.750,35100.75,1672293599999,8597913.94450,12957,17177.30,4207383.38400,0
1672293600000,244.760,244.990,244.310,244.520,28641.62,1672297199999,7007407.49590,11230,12986.01,3177291.45480,0
1672297200000,244.520,244.800,244.200,244.720,29096.40,1672300799999,7113091.27860,10998,15994.17,3910209.64720,0
1672300800000,244.720,244.840,244.060,244.430,32120.62,1672304399999,7851151.61620,12416,15064.59,3682365.89650,0
1672304400000,244.440,246.810,244.370,245.880,122399.13,1672307999999,30087601.84112,32632,71892.03,17671373.06872,0
1672308000000,245.870,246.250,245.350,245.970,45950.36,1672311599999,11295342.71960,15674,21820.42,5364545.79500,0
1672311600000,245.980,246.290,245.700,245.710,37259.85,1672315199999,9163366.95510,13390,18876.07,4642485.84380,0
1672315200000,245.710,246.250,245.460,245.800,38183.35,1672318799999,9386088.53160,13649,18688.14,4594413.33040,0
1672318800000,245.780,246.180,245.200,245.540,76166.53,1672322399999,18723438.33130,20496,38809.53,9541480.23780,0
1672322400000,245.540,246.300,245.310,245.910,63237.24,1672325999999,15545129.39270,19275,31266.42,7686751.70800,0
1672326000000,245.910,246.260,245.720,246.040,38022.39,1672329599999,9354185.88750,12640,19406.33,4774562.97040,0
1672329600000,246.040,246.750,246.000,246.250,61064.54,1672333199999,15045782.53430,17623,30952.54,7626985.11850,0
1672333200000,246.260,246.290,245.220,245.670,48242.42,1672336799999,11856079.17210,14535,22232.42,5463962.72940,0
1672336800000,245.670,246.290,245.300,246.130,37136.94,1672340399999,9125680.21190,11572,20795.54,5110727.52460,0
1672340400000,246.130,246.270,245.320,246.030,44161.56,1672343999999,10858402.25270,14284,22133.15,5442012.33450,0
1672344000000,246.040,246.070,244.460,245.450,93557.29,1672347599999,22949133.96830,27030,46014.30,11288207.80840,0
1672347600000,245.450,245.570,244.800,244.850,39166.17,1672351199999,9600867.23770,13467,19557.25,4794283.94920,0
1672351200000,244.860,246.290,244.650,245.520,50358.31,1672354799999,12364858.56990,15080,27569.89,6768695.92060,0
1672354800000,245.520,246.780,245.250,246.120,61667.27,1672358399999,15182900.29530,18799,32273.29,7946270.70140,0
1672358400000,246.130,246.540,245.690,246.110,47069.62,1672361999999,11587862.77000,13776,22168.27,5457642.98620,0
1672362000000,246.100,246.220,245.020,245.040,36787.77,1672365599999,9034501.85270,12005,15704.45,3856648.34520,0
1672365600000,245.050,245.820,244.750,245.390,53409.31,1672369199999,13095974.87200,15781,25852.42,6339117.84520,0
1672369200000,245.380,245.620,245.000,245.210,17555.68,1672372799999,4306456.00840,6945,8545.10,2096196.27800,0
1672372800000,245.200,245.710,245.090,245.600,18920.03,1672376399999,4641973.69260,8057,10097.82,2477647.43690,0
1672376400000,245.610,245.640,244.180,244.740,45092.69,1672379999999,11038058.87220,14545,21194.48,5188198.14080,0
1672380000000,244.720,245.050,244.100,244.170,42674.46,1672383599999,10436729.85350,13379,22572.44,5521039.14960,0
1672383600000,244.180,244.180,242.530,243.260,129528.82,1672387199999,31511332.43335,33212,62186.91,15127376.57620,0
1672387200000,243.260,243.980,243.140,243.720,47545.63,1672390799999,11581021.68770,15126,27496.44,6697606.29190,0
1672390800000,243.720,244.320,243.690,244.060,31704.58,1672394399999,7736391.51700,11454,16699.76,4075272.05790,0
1672394400000,244.050,244.460,243.480,243.580,32823.17,1672397999999,8004886.75400,11761,16322.12,3980527.49360,0
1672398000000,243.580,243.890,243.130,243.320,50697.78,1672401599999,12344042.62920,11952,18272.05,4449789.18630,0
1672401600000,243.330,243.960,243.140,243.420,47742.83,1672405199999,11626402.44770,14760,24972.81,6081112.07100,0
1672405200000,243.420,244.040,243.340,243.480,29097.81,1672408799999,7089784.48460,9731,14994.79,3653898.76730,0
1672408800000,243.480,244.430,242.950,244.310,89939.26,1672412399999,21922572.21970,24651,46018.11,11219828.14320,0
1672412400000,244.310,245.820,243.960,245.190,119526.23,1672415999999,29282688.15590,30066,64735.69,15860641.18690,0
1672416000000,245.190,245.470,244.050,244.930,53223.98,1672419599999,13028198.79790,15001,23287.19,5701555.41900,0
1672419600000,244.930,245.130,244.660,244.850,22298.31,1672423199999,5460568.77660,8932,10618.54,2600501.85230,0
1672423200000,244.840,245.480,244.610,245.230,30015.73,1672426799999,7355520.01750,9911,16845.76,4128383.08950,0
1672426800000,245.230,245.350,244.530,244.530,20719.48,1672430399999,5076305.37060,7885,9608.32,2354399.06810,0
1672430400000,244.530,245.130,244.520,244.920,18218.68,1672433999999,4459516.56070,6403,9944.36,2434108.56190,0
1672434000000,244.920,245.720,244.820,244.880,41006.63,1672437599999,10059521.70570,11859,21813.26,5351282.92900,0
1672437600000,244.880,245.200,244.840,244.950,18095.85,1672441199999,4433233.10880,6777,9050.90,2217291.50440,0
1672441200000,244.950,246.210,244.940,245.740,64830.13,1672444799999,15931470.98590,15381,36160.71,8886164.20020,0
1672444800000,245.730,245.960,245.270,245.380,30740.12,1672448399999,7549054.05400,9704,15061.02,3698482.57240,0
1672448400000,245.370,245.790,245.120,245.470,22022.22,1672451999999,5404740.50510,7119,11213.48,2751984.49070,0
1672452000000,245.460,245.990,245.390,245.830,24120.12,1672455599999,5925682.09660,8639,14525.60,3568686.99860,0
1672455600000,245.830,245.930,245.050,245.210,21496.90,1672459199999,5277448.12860,7246,8092.67,1986868.31430,0
1672459200000,245.210,245.310,245.000,245.190,14575.34,1672462799999,3573350.91290,5694,6843.87,1677910.80320,0
1672462800000,245.200,245.780,245.190,245.440,21096.85,1672466399999,5179517.15480,6722,11595.66,2846778.94820,0
1672466400000,245.450,245.660,244.730,244.870,42170.70,1672469999999,10337657.75860,10276,18435.31,4518799.55840,0
1672470000000,244.870,245.640,244.870,245.490,27499.32,1672473599999,6745425.65640,8575,14964.17,3670744.98280,0
1672473600000,245.500,245.840,245.280,245.350,26340.46,1672477199999,6468399.49140,8510,11370.85,2792586.09680,0
1672477200000,245.350,245.790,245.140,245.390,48356.04,1672480799999,11872349.81550,10772,23742.70,5828899.63880,0
1672480800000,245.390,246.190,245.390,245.940,34649.49,1672484399999,8518827.12860,9867,20033.06,4925290.34520,0
1672484400000,245.930,246.330,245.550,245.550,36377.47,1672487999999,8948251.96420,10517,18537.14,4560419.37350,0
1672488000000,245.550,245.870,245.160,245.800,35802.15,1672491599999,8791471.30780,11258,18144.77,4455620.82440,0
1672491600000,245.800,247.800,245.720,246.620,123067.39,1672495199999,30369207.30812,30817,67250.37,16598124.22332,0
1672495200000,246.620,248.000,246.360,246.520,70360.31,1672498799999,17387058.35030,20364,36710.72,9073595.23190,0
1672498800000,246.520,247.490,246.520,246.840,35047.35,1672502399999,8658649.82330,11557,18043.48,4457685.02050,0
1672502400000,246.830,247.110,246.560,246.730,25815.38,1672505999999,6372628.09540,9204,12148.54,2998877.75470,0
1672506000000,246.740,246.810,246.010,246.350,28771.96,1672509599999,7088873.98040,10114,12907.37,3180227.91760,0
1672509600000,246.350,246.510,246.310,246.420,12026.04,1672513199999,2963418.98030,5260,6119.42,1507955.92140,0
1672513200000,246.420,247.220,246.370,246.790,18682.20,1672516799999,4610530.53940,7577,9562.89,2359975.96580,0
1672516800000,246.790,247.030,246.570,246.830,13202.63,1672520399999,3258916.58840,5761,6996.02,1726913.09320,0
1672520400000,246.830,247.350,246.710,246.820,28078.30,1672523999999,6936770.98480,8607,13334.67,3294786.57220,0
1672524000000,246.820,247.210,245.560,246.130,38107.60,1672527599999,9391917.46760,11719,14164.59,3492141.06640,0
1672527600000,246.130,246.710,245.790,246.110,43394.29,1672531199999,10687325.66700,11511,19412.62,4782061.28700,0
1672531200000,246.110,246.590,245.270,245.580,54827.79,1672534799999,13477938.98410,14740,23725.92,5833413.99500,0
1672534800000,245.570,245.880,245.340,245.820,25894.31,1672538399999,6360401.50390,8277,13263.26,3257831.42750,0
1672538400000,245.810,245.810,245.110,245.310,24809.81,1672541999999,6089236.03100,9011,11193.81,2747454.68810,0
1672542000000,245.300,245.470,245.020,245.150,29035.71,1672545599999,7119694.88830,9161,15423.46,3782049.17480,0
1672545600000,245.150,245.220,243.500,243.670,75142.03,1672549199999,18355972.29210,20805,32640.31,7972213.23570,0
1672549200000,243.670,244.310,243.300,244.020,60872.53,1672552799999,14842279.30260,16106,32093.08,7825751.12360,0
1672552800000,244.020,244.330,243.810,243.840,30249.09,1672556399999,7382965.57610,10709,13818.73,3372896.49730,0
1672556400000,243.840,244.160,243.600,243.910,34331.98,1672559999999,8372490.68790,10127,16931.63,4129075.23230,0
1672560000000,243.910,243.990,243.250,243.440,30700.21,1672563599999,7481060.81650,10216,13834.18,3371257.51380,0
1672563600000,243.430,244.380,243.320,244.350,33655.80,1672567199999,8207478.94570,10360,19998.33,4877217.86540,0
1672567200000,244.360,244.380,243.880,244.280,20722.62,1672570799999,5058878.33610,7511,10646.09,2598931.86280,0
1672570800000,244.280,244.540,244.080,244.300,23245.08,1672574399999,5677457.87920,8005,12020.86,2936182.24910,0
1672574400000,244.300,244.560,244.000,244.190,23231.77,1672577999999,5675523.19460,8595,10104.26,2468790.70970,0
1672578000000,244.200,244.450,243.840,244.130,31168.34,1672581599999,7608954.36030,10002,15569.57,3800679.63070,0
1672581600000,244.130,244.340,243.890,243.930,19256.51,1672585199999,4700847.72670,7153,9270.57,2263132.41630,0
1672585200000,243.920,244.670,243.920,244.480,23821.25,1672588799999,5817604.37150,7396,13710.54,3348080.21260,0
1672588800000,244.490,244.980,244.260,244.800,33403.95,1672592399999,8172993.30870,10592,18182.83,4449064.72640,0
1672592400000,244.800,245.490,244.740,245.340,43064.66,1672595999999,10555688.50010,12729,25823.87,6329845.79020,0
1672596000000,245.340,245.650,244.680,244.730,34813.88,1672599599999,8537395.21830,11800,15412.59,3780213.58680,0
1672599600000,244.730,245.630,244.720,245.130,27652.91,1672603199999,6783364.10790,8386,12375.60,3035345.88700,0
1672603200000,245.130,245.810,245.120,245.150,27769.05,1672606799999,6817830.47060,7957,13264.61,3257138.90760,0
1672606800000,245.150,245.300,244.840,245.020,12985.97,1672610399999,3182816.26480,5193,5931.34,1453791.91490,0
1672610400000,245.020,245.100,244.570,244.600,16273.40,1672613999999,3984012.14930,6204,8283.34,2028059.05890,0
1672614000000,244.600,244.790,243.540,244.360,56224.73,1672617599999,13722698.36290,15391,25866.92,6313889.31270,0
1672617600000,244.350,244.480,243.410,243.440,40752.65,1672621199999,9935951.90580,11657,19001.65,4633341.76120,0
1672621200000,243.450,243.610,240.400,242.030,229352.72,1672624799999,55492281.00295,52286,97422.68,23568040.44830,0
1672624800000,242.030,242.690,241.520,242.340,47666.66,1672628399999,11545883.38760,13715,24500.30,5934464.00640,0
1672628400000,242.340,244.000,242.270,243.670,53129.67,1672631999999,12920307.16310,15791,29165.61,7094080.09080,0
1672632000000,243.670,243.790,242.820,243.330,39662.12,1672635599999,9649537.52060,12369,19029.63,4629972.83990,0
1672635600000,243.340,244.300,243.330,243.840,33774.80,1672639199999,8233507.47290,10719,19106.52,4658203.43400,0
1672639200000,243.840,244.290,243.440,243.870,40929.49,1672642799999,9980454.92110,11074,19325.49,4713068.54790,0
1672642800000,243.870,247.000,243.680,246.260,232963.95,1672646399999,57289445.73692,59091,129211.69,31772745.59582,0
1672646400000,246.260,247.300,246.250,246.880,109340.22,1672649999999,26999980.63640,29529,56138.15,13863314.06660,0
1672650000000,246.890,247.880,246.280,246.620,105571.74,1672653599999,26102400.60030,24846,52449.58,12970426.71300,0
1672653600000,246.610,247.420,246.280,246.820,47464.67,1672657199999,11718696.99940,14452,23147.17,5714997.84250,0
1672657200000,246.820,246.890,246.060,246.720,44915.11,1672660799999,11071308.22590,12765,19602.44,4832172.08530,0
1672660800000,246.730,247.470,246.730,246.980,48598.32,1672664399999,12008430.25360,13497,26567.34,6564705.96440,0
1672664400000,246.990,247.300,246.010,246.470,51955.46,1672667999999,12808397.92410,13730,23274.80,5738114.88320,0
1672668000000,246.470,246.660,245.840,246.340,40949.01,1672671599999,10082537.64120,12120,18569.25,4572673.96180,0
1672671600000,246.330,247.180,245.910,246.850,53953.99,1672675199999,13306799.71880,15076,31374.47,7738333.98750,0
1672675200000,246.840,247.050,246.040,246.060,37988.35,1672678799999,9368938.60180,11624,16893.13,4167139.43740,0
1672678800000,246.050,246.560,246.050,246.430,18832.95,1672682399999,4637672.56930,7359,9929.21,2445172.64140,0
1672682400000,246.430,246.630,246.150,246.460,22265.76,1672685999999,5487565.03790,7257,11081.38,2731219.57770,0
1672686000000,246.460,246.630,246.080,246.500,18943.33,1672689599999,4666886.57110,6622,9984.22,2459672.39940,0
1672689600000,246.510,247.230,246.100,247.140,29866.59,1672693199999,7371500.86870,9791,16658.17,4111441.11880,0
1672693200000,247.130,247.730,246.810,247.130,31467.87,1672696799999,7778936.70700,9834,17814.97,4404761.26040,0
1672696800000,247.120,247.340,245.890,245.940,29848.85,1672700399999,7360234.87420,12089,12082.13,2979621.78080,0
1672700400000,245.940,246.460,244.950,245.070,65940.78,1672703999999,16196673.76490,20494,28459.29,6991768.27460,0
1672704000000,245.060,245.970,244.720,245.700,43187.54,1672707599999,10597979.16310,14679,20079.69,4927623.89590,0
1672707600000,245.690,245.690,244.630,245.210,40626.34,1672711199999,9955002.29170,14425,21233.00,5202864.65750,0
1672711200000,245.200,245.590,245.080,245.290,21337.08,1672714799999,5235975.55950,7584,8602.90,2110864.29000,0
1672714800000,245.280,245.830,245.100,245.710,23429.31,1672718399999,5752075.57710,8010,12280.53,3015035.09800,0
1672718400000,245.720,245.810,245.130,245.170,20138.78,1672721999999,4943647.79990,7265,9516.68,2335859.17660,0
1672722000000,245.170,246.430,245.100,246.280,40480.63,1672725599999,9950571.12180,11507,22995.24,5652764.25810,0
1672725600000,246.280,246.900,245.910,246.150,54250.26,1672729199999,13369615.71220,15819,28042.12,6910684.09730,0
1672729200000,246.140,246.310,245.730,246.140,25652.88,1672732799999,6311936.13490,9294,13104.74,3224486.12160,0
1672732800000,246.140,246.330,245.300,245.760,33455.32,1672736399999,8221510.31730,11214,15226.36,3741909.75030,0
1672736400000,245.770,246.490,245.660,246.290,33401.22,1672739999999,8220144.97720,10132,18863.84,4642608.65720,0
1672740000000,246.280,246.440,245.300,245.640,43853.77,1672743599999,10779254.99580,11705,21612.76,5312527.35400,0
1672743600000,245.640,246.290,245.200,245.480,43368.16,1672747199999,10657048.65910,11294,21679.70,5327249.87870,0
1672747200000,245.470,245.710,244.890,245.260,40761.53,1672750799999,9998109.02930,11479,18844.28,4622268.38700,0
1672750800000,245.250,245.600,244.840,245.280,42370.43,1672754399999,10390188.84270,12353,20176.30,4948638.88000,0
1672754400000,245.290,246.260,244.020,244.720,107923.95,1672757999999,26483845.40410,28611,48484.31,11901792.51080,0
1672758000000,244.720,245.540,244.420,245.280,78671.95,1672761599999,19272086.22400,21929,40061.29,9813706.09830,0
1672761600000,245.270,245.840,244.300,244.580,54832.18,1672765199999,13436261.97250,16699,27085.95,6638061.39580,0
1672765200000,244.570,245.200,244.530,245.200,25521.65,1672768799999,6250296.71060,10402,13543.00,3316756.54360,0
1672768800000,245.200,245.300,244.540,245.060,31718.27,1672772399999,7769828.73020,11145,14561.74,3567645.71550,0
1672772400000,245.060,245.480,244.710,245.190,23162.13,1672775999999,5678440.60680,8475,11491.17,2817187.26420,0
1672776000000,245.180,245.560,245.030,245.390,22500.87,1672779599999,5519777.03320,8743,11492.46,2819397.94860,0
1672779600000,245.390,245.780,245.300,245.770,19672.38,1672783199999,4830093.57710,6877,11275.06,2768438.42910,0
1672783200000,245.770,245.980,245.400,245.770,19528.30,1672786799999,4797763.89560,7753,9891.79,2430353.03380,0
1672786800000,245.770,246.190,245.770,245.970,27774.40,1672790399999,6832580.98630,9952,14933.63,3673560.22970,0
1672790400000,245.970,246.170,245.470,245.820,27194.76,1672793999999,6685654.17780,8942,14130.93,3473955.77270,0
1672794000000,245.820,247.320,245.810,246.270,91582.74,1672797599999,22580204.73970,24269,54762.69,13502732.97430,0
1672797600000,246.280,252.720,246.270,251.110,285572.73,1672801199999,71334796.45149,74343,169812.36,42413408.87339,0
1672801200000,251.100,258.710,251.100,257.020,428585.67,1672804799999,109664132.27339,114587,228108.54,58339397.50559,0
1672804800000,257.020,257.270,255.220,255.540,108598.53,1672808399999,27819336.83270,29113,51687.92,13241597.81630,0
1672808400000,255.530,255.700,254.640,255.020,76738.63,1672811999999,19574566.94200,20011,37594.94,9589602.59130,0
1672812000000,255.030,255.090,253.590,254.890,87013.59,1672815599999,22124086.40810,22823,44311.85,11267239.08510,0
1672815600000,254.890,255.580,254.150,255.030,55226.83,1672819199999,14077993.93890,16823,28736.28,7325986.67230,0
1672819200000,255.020,256.140,253.860,254.930,83947.35,1672822799999,21402215.41030,23515,42408.04,10814554.03930,0
1672822800000,254.930,255.340,254.560,254.800,32709.03,1672826399999,8340665.59840,11915,15899.87,4054488.31850,0
1672826400000,254.790,255.110,254.090,254.790,45610.97,1672829999999,11611783.95350,13826,21123.35,5377496.87850,0
1672830000000,254.790,254.930,254.420,254.750,23902.73,1672833599999,6088474.69190,9153,12227.44,3114623.61670,0
1672833600000,254.750,255.910,254.650,254.850,58774.25,1672837199999,14995497.68340,17317,29348.07,7488810.51080,0
1672837200000,254.860,255.760,254.750,255.350,30090.77,1672840799999,7679251.61720,10819,15521.08,3961271.56310,0
1672840800000,255.370,256.120,254.790,255.460,50820.69,1672844399999,12978054.25390,18355,26566.47,6785506.80930,0
1672844400000,255.460,257.300,253.780,256.830,131429.85,1672847999999,33595017.06680,39309,65178.84,16666708.98380,0
1672848000000,256.840,259.950,255.820,257.380,289409.12,1672851599999,74749338.93640,76576,149764.87,38679801.41850,0
1672851600000,257.390,260.900,256.930,259.440,187239.55,1672855199999,48568259.00920,53553,100173.59,25984170.20420,0
1672855200000,259.450,260.650,258.920,259.160,117845.63,1672858799999,30629169.65770,33492,58045.12,15087095.53680,0
1672858800000,259.130,259.900,256.230,257.530,158573.78,1672862399999,40883291.91153,50704,74401.54,19185759.51630,0
1672862400000,257.540,257.580,254.700,255.620,91049.71,1672865999999,23310198.08000,28814,43975.51,11257664.24410,0
1672866000000,255.620,257.290,255.420,257.040,50301.43,1672869599999,12909938.40670,16378,28283.27,7258961.65230,0
1672869600000,257.040,258.050,256.620,257.400,37900.16,1672873199999,9755047.01360,14701,17927.72,4614541.17040,0
1672873200000,257.410,259.150,257.400,258.540,51724.07,1672876799999,13367675.55550,18348,27840.91,7194574.65210,0
1672876800000,258.550,258.870,257.050,257.070,52881.63,1672880399999,13650827.03620,17396,23764.53,6134758.42750,0
1672880400000,257.070,258.280,256.640,257.480,38997.34,1672883999999,10041850.24890,14366,20109.01,5178392.15980,0
1672884000000,257.480,258.190,256.940,257.970,29886.83,1672887599999,7700623.27660,10582,14938.70,3848596.06220,0
1672887600000,257.970,258.070,257.020,257.570,28621.66,1672891199999,7370413.65540,10954,14150.05,3643907.51620,0
1672891200000,257.570,258.790,257.440,258.300,30170.73,1672894799999,7788751.25160,13660,15162.54,3914337.82690,0
1672894800000,258.300,258.900,258.070,258.370,29707.00,1672898399999,7677989.46600,10825,15142.23,3913892.77670,0
1672898400000,258.370,258.380,257.200,257.470,32063.12,1672901999999,8261266.73410,12579,15141.41,3900874.71050,0
1672902000000,257.470,257.670,256.240,257.360,50106.37,1672905599999,12880118.87450,16397,22971.66,5905356.40210,0
1672905600000,257.360,257.500,256.220,257.000,43494.22,1672909199999,11176109.95600,13347,20539.30,5278105.87320,0
1672909200000,257.000,257.000,255.290,256.080,68888.56,1672912799999,17644327.57480,21084,33953.24,8696411.81810,0
1672912800000,256.090,256.890,255.990,256.770,36204.47,1672916399999,9288051.13900,12309,20690.78,5308622.44590,0
1672916400000,256.770,257.160,256.100,256.920,29177.00,1672919999999,7488647.10560,10586,15148.34,3888519.65240,0
1672920000000,256.910,257.100,256.310,256.670,32083.95,1672923599999,8235080.73370,10405,14595.57,3746670.11600,0
1672923600000,256.660,256.960,255.510,255.620,62838.10,1672927199999,16101730.89110,19006,30135.13,7722609.26840,0
1672927200000,255.610,256.600,255.000,256.240,85334.81,1672930799999,21827187.85990,27094,44628.48,11416200.67950,0
1672930800000,256.240,258.000,256.020,256.540,104061.86,1672934399999,26749477.40720,30672,54055.03,13896264.21970,0
1672934400000,256.550,256.950,255.930,256.410,36836.54,1672937999999,9443391.49090,13642,18792.05,4817524.68910,0
1672938000000,256.410,256.640,256.030,256.380,21807.56,1672941599999,5589323.37310,8613,10663.94,2733151.79200,0
1672941600000,256.370,257.290,256.200,256.950,37139.42,1672945199999,9538273.53180,12585,16486.02,4233461.34720,0
1672945200000,256.950,258.220,256.920,257.500,39989.59,1672948799999,10298966.75240,14363,21348.04,5498647.24660,0
1672948800000,257.500,257.930,257.250,257.580,20355.82,1672952399999,5242651.25640,8843,11044.58,2844531.09120,0
1672952400000,257.590,257.740,256.850,257.040,26583.87,1672955999999,6838109.25830,9797,12988.82,3340986.49470,0
1672956000000,257.050,257.310,256.450,256.600,21917.81,1672959599999,5631086.10740,8160,10797.74,2774232.89440,0
1672959600000,256.590,257.040,255.590,256.440,57824.58,1672963199999,14816040.13630,17688,26928.41,6899301.70110,0
1672963200000,256.430,257.750,255.840,257.640,54152.46,1672966799999,13913847.23710,15930,29859.54,7671655.46610,0
1672966800000,257.630,258.100,257.100,257.480,38596.45,1672970399999,9944504.51990,13278,19579.81,5045134.83540,0
1672970400000,257.480,258.460,256.680,258.170,73969.04,1672973999999,19067327.29420,20971,41173.35,10615432.68000,0
1672974000000,258.170,258.660,256.880,257.570,55905.93,1672977599999,14419481.15380,18171,25493.28,6575883.99500,0
1672977600000,257.570,257.900,256.560,257.460,44686.36,1672981199999,11491406.45630,16751,20393.48,5244085.44570,0
1672981200000,257.460,257.460,256.380,256.820,30571.22,1672984799999,7851344.25380,11593,14780.91,3796379.29790,0
1672984800000,256.830,256.830,255.110,255.490,72328.92,1672988399999,18503434.93300,22953,34685.03,8873111.61220,0
1672988400000,255.480,256.290,255.100,256.190,42040.69,1672991999999,10757685.82600,14637,23747.33,6077102.35780,0
1672992000000,256.190,257.060,256.110,256.670,50334.86,1672995599999,12919807.88240,15950,27655.95,7098563.79130,0
1672995600000,256.670,256.920,255.830,256.370,64621.26,1672999199999,16569974.04570,19349,34518.57,8850890.92990,0
1672999200000,256.370,256.650,255.580,255.880,36050.09,1673002799999,9235832.72410,11902,15621.68,4002292.97210,0
1673002800000,255.890,256.540,255.170,256.230,76561.68,1673006399999,19597562.87340,23309,38470.42,9847889.24870,0
1673006400000,256.230,256.230,253.950,255.560,114337.19,1673009999999,29181138.47630,33057,51555.71,13159767.85480,0
1673010000000,255.560,257.140,254.430,256.210,158420.76,1673013599999,40542373.45310,49331,81860.25,20952719.28550,0
1673013600000,256.210,256.900,255.580,256.250,83533.34,1673017199999,21403192.21350,26149,45100.59,11556500.74210,0
1673017200000,256.240,259.700,256.240,258.880,147928.16,1673020799999,38128984.78060,44440,86622.99,22332960.62850,0
1673020800000,258.880,260.450,257.850,258.710,126529.81,1673024399999,32768569.63050,39488,67143.38,17391839.09010,0
1673024400000,258.720,259.060,258.110,258.260,36675.89,1673027999999,9482155.79620,13929,16956.09,4383931.45280,0
1673028000000,258.260,259.750,258.210,258.660,74768.53,1673031599999,19359863.97690,24219,35827.53,9277613.26790,0
1673031600000,258.660,260.300,258.260,259.940,74218.08,1673035199999,19258512.29460,22852,41002.06,10640202.71560,0
1673035200000,259.930,260.500,258.400,258.610,83693.83,1673038799999,21721477.32100,25060,39239.83,10185429.18460,0
1673038800000,258.610,259.340,258.600,258.830,30359.22,1673042399999,7860889.51170,11239,14052.08,3638539.99620,0
1673042400000,258.820,259.690,258.820,259.530,23433.45,1673045999999,6072593.32700,9709,12447.04,3225611.01080,0
1673046000000,259.530,259.940,259.040,259.690,48534.40,1673049599999,12595819.14970,15557,23670.21,6142447.38710,0
1673049600000,259.690,264.000,259.210,263.100,119945.82,1673053199999,31374330.16300,41390,76057.15,19903516.80780,0
1673053200000,263.100,263.100,261.100,261.700,81113.05,1673056799999,21239516.96400,27620,37331.94,9775228.03170,0
1673056800000,261.700,262.090,261.130,261.270,32092.31,1673060399999,8396536.56130,12010,13812.20,3613970.24710,0
1673060400000,261.270,261.970,261.220,261.910,23813.82,1673063999999,6226700.68490,9926,12855.01,3361281.27650,0
1673064000000,261.920,262.170,260.700,260.780,29398.13,1673067599999,7685535.10210,11399,12553.15,3282561.69970,0
1673067600000,260.780,261.290,260.500,260.590,16691.30,1673071199999,4354977.43050,8742,7555.07,1971237.49460,0
1673071200000,260.590,260.950,260.390,260.830,22126.25,1673074799999,5767283.26530,9292,10145.07,2644258.42920,0
1673074800000,260.830,261.130,260.400,260.840,19202.24,1673078399999,5006932.44870,7583,9491.67,2475018.05680,0
1673078400000,260.850,261.120,260.390,260.700,24157.28,1673081999999,6299404.03350,10050,10397.22,2711433.73030,0
1673082000000,260.700,261.140,260.500,260.930,22574.82,1673085599999,5886852.27100,8724,10478.66,2732621.25660,0
1673085600000,260.930,261.100,260.590,260.810,16379.69,1673089199999,4272505.30700,8370,8993.68,2345880.83930,0
1673089200000,260.820,260.890,260.500,260.540,16244.25,1673092799999,4234158.52140,7767,8260.50,2153113.16380,0
1673092800000,260.540,260.570,259.590,260.090,47631.02,1673096399999,12389529.73120,18208,23449.44,6099999.32700,0
1673096400000,260.090,260.830,259.810,260.360,33807.26,1673099999999,8804280.09560,14603,18495.49,4817183.17020,0
1673100000000,260.360,260.440,259.780,260.350,29125.87,1673103599999,7576423.57150,12566,12895.77,3354678.62780,0
1673103600000,260.350,261.000,260.120,260.860,23219.88,1673107199999,6050248.75670,10361,11859.38,3090214.06230,0
1673107200000,260.870,261.290,260.300,260.550,31798.18,1673110799999,8292121.19650,12791,14345.34,3741471.17960,0
1673110800000,260.550,261.180,260.440,261.000,14701.89,1673114399999,3835291.88060,7875,7518.08,1961242.43290,0
1673114400000,260.990,261.530,260.990,261.110,27976.09,1673117999999,7309138.68670,12317,13406.52,3502760.31460,0
1673118000000,261.120,261.580,261.000,261.450,18370.62,1673121599999,4800424.97720,8586,9757.36,2549862.80160,0
1673121600000,261.440,261.620,261.080,261.510,20471.17,1673125199999,5350704.20530,9436,11308.62,2955963.45750,0
1673125200000,261.510,261.570,260.940,261.080,14549.55,1673128799999,3800368.91280,7425,6968.86,1820156.60190,0
1673128800000,261.070,261.230,260.410,260.760,19284.21,1673132399999,5029070.25440,9886,8740.32,2279803.11510,0
1673132400000,260.760,261.240,260.520,261.110,17870.39,1673135999999,4662846.55870,8378,9534.23,2487736.28560,0
1673136000000,261.100,261.690,259.830,260.250,52488.20,1673139599999,13681037.04500,18864,24601.61,6413852.83330,0
1673139600000,260.250,260.820,259.880,260.550,26705.70,1673143199999,6954557.25240,10571,13109.88,3414031.71320,0
1673143200000,260.550,260.980,260.300,260.580,19508.26,1673146799999,5084695.67250,7194,9658.79,2517624.31180,0
1673146800000,260.570,260.800,260.450,260.740,13886.80,1673150399999,3618769.93250,6252,7795.63,2031475.33850,0
1673150400000,260.750,261.000,260.710,260.970,16408.86,1673153999999,4280622.57560,6001,9303.49,2427034.13020,0
1673154000000,260.970,261.220,260.540,261.090,26383.02,1673157599999,6883465.56370,9661,12895.74,3364770.55740,0
1673157600000,261.100,261.210,260.780,261.060,12502.11,1673161199999,3262914.43320,5781,6343.39,1655650.51180,0
1673161200000,261.050,261.050,260.540,260.740,13497.73,1673164799999,3519754.64540,6117,5867.93,1530141.19780,0
1673164800000,260.750,260.770,260.530,260.750,14509.94,1673168399999,3781941.57930,6792,7111.71,1853677.40120,0
1673168400000,260.740,261.390,260.440,260.940,33865.77,1673171999999,8836878.39760,11324,17656.45,4607529.77980,0
1673172000000,260.940,261.300,260.940,261.170,18551.24,1673175599999,4844399.69400,7379,9705.62,2534540.27990,0
1673175600000,261.170,261.440,260.750,260.790,20828.68,1673179199999,5440182.93450,8215,9420.74,2460843.27190,0
1673179200000,260.790,261.160,260.530,260.960,30462.59,1673182799999,7946255.70290,10800,14956.42,3901382.60380,0
1673182800000,260.970,262.300,260.800,261.560,65055.29,1673186399999,17025727.69160,18048,34659.37,9071049.18370,0
1673186400000,261.570,263.850,261.530,263.650,100945.24,1673189999999,26516948.73610,27574,60143.02,15802308.00020,0
1673190000000,263.640,267.830,262.640,266.890,250810.91,1673193599999,66565068.00571,74052,140162.54,37200938.45921,0
1673193600000,266.900,267.200,263.560,264.650,168590.08,1673197199999,44687058.80137,47236,81981.91,21730273.83920,0
1673197200000,264.650,265.610,264.520,265.040,46498.54,1673200799999,12330549.88490,16379,20562.45,5453044.87910,0
1673200800000,265.030,266.000,264.890,265.350,36048.38,1673204399999,9569678.17040,13324,18414.64,4888525.23750,0
1673204400000,265.350,268.840,265.090,267.200,121465.88,1673207999999,32457859.14934,34919,73809.15,19723337.12974,0
1673208000000,267.210,271.130,266.900,269.840,173344.70,1673211599999,46674657.48700,52556,93049.95,25054631.33390,0
1673211600000,269.840,270.780,269.370,269.730,57061.00,1673215199999,15404062.54980,19251,26656.84,7196515.94650,0
1673215200000,269.730,272.580,269.510,271.690,62700.47,1673218799999,16991245.82551,25343,35939.99,9740958.85101,0
1673218800000,271.700,277.000,271.690,274.700,193936.77,1673222399999,53121527.29568,68608,110836.73,30374722.95718,0
1673222400000,274.700,278.590,273.550,278.430,232932.26,1673225999999,64160023.92635,72825,122374.68,33725700.04485,0
1673226000000,278.430,280.800,275.880,278.210,196815.14,1673229599999,54800144.47090,66571,101590.77,28299499.95180,0
1673229600000,278.200,280.990,277.560,278.400,158531.00,1673233199999,44297920.13970,56210,78202.46,21859421.38970,0
1673233200000,278.400,279.500,277.830,278.550,67941.03,1673236799999,18934646.37810,24454,30588.21,8524100.65370,0
1673236800000,278.550,279.690,278.540,278.870,50134.58,1673240399999,13993336.05480,19195,27136.16,7574741.15750,0
1673240400000,278.880,279.620,278.000,278.010,46362.91,1673243999999,12928235.54610,16649,22615.81,6307006.51500,0
1673244000000,278.030,278.680,277.490,277.640,47804.59,1673247599999,13297236.27910,16824,21830.23,6072905.25090,0
1673247600000,277.660,278.520,277.360,277.600,46342.14,1673251199999,12879890.14310,16157,23793.88,6613345.93850,0
1673251200000,277.590,277.820,276.530,276.710,74543.15,1673254799999,20660429.71990,23739,40153.44,11130375.07050,0
1673254800000,276.700,279.620,276.560,278.920,80731.62,1673258399999,22483974.45500,26430,42783.39,11913651.44110,0
1673258400000,278.920,280.310,278.220,278.750,74658.27,1673261999999,20848656.74710,25665,37852.08,10572850.25290,0
1673262000000,278.750,279.660,278.100,278.170,50373.89,1673265599999,14048753.27370,17798,25061.78,6990805.29080,0
1673265600000,278.170,278.930,277.650,278.790,47948.46,1673269199999,13342892.60400,16648,21351.62,5942429.37440,0
1673269200000,278.800,279.840,276.510,277.460,89522.06,1673272799999,24904272.63330,29414,43923.99,12219720.26940,0
1673272800000,277.460,280.670,276.790,280.050,126425.12,1673276399999,35256168.08620,39158,67013.63,18691037.51620,0
1673276400000,280.100,282.990,278.540,280.200,178271.84,1673279999999,50006496.91772,55400,93619.94,26276041.32632,0
1673280000000,280.210,282.300,279.340,281.650,135178.39,1673283599999,37944353.36190,41062,66341.73,18623542.82800,0
1673283600000,281.640,283.550,280.690,281.770,105215.22,1673287199999,29671589.19990,35223,53842.40,15186903.11380,0
1673287200000,281.770,282.210,277.160,277.940,99409.75,1673290799999,27793062.40175,35595,43307.50,12108427.03260,0
1673290800000,277.950,278.120,276.500,276.600,57073.60,1673294399999,15835220.21850,20723,28455.77,7897807.01820,0
1673294400000,276.600,276.970,271.560,272.480,213363.27,1673297999999,58420631.76868,63823,93853.71,25692068.85200,0
1673298000000,272.480,274.120,271.610,272.000,88119.61,1673301599999,24035489.21150,28890,42906.14,11704331.49810,0
1673301600000,272.000,273.650,271.310,273.300,64782.80,1673305199999,17653606.54640,21699,35392.22,9646982.44110,0
1673305200000,273.290,273.290,271.270,272.440,66276.03,1673308799999,18045293.13200,21608,31562.42,8592443.89360,0
1673308800000,272.440,276.200,272.410,276.120,77992.23,1673312399999,21406389.10460,27387,42005.82,11527989.52370,0
1673312400000,276.110,276.110,273.900,274.400,64728.88,1673315999999,17795491.82020,21315,28005.10,7698973.63610,0
1673316000000,274.400,275.070,270.070,272.690,113822.82,1673319599999,31003242.33921,38473,56499.59,15388768.41080,0
1673319600000,272.700,273.770,271.790,273.680,49768.32,1673323199999,13576844.54910,19028,25102.17,6848283.76050,0
1673323200000,273.680,274.620,272.860,274.610,42179.48,1673326799999,11539476.89820,15611,22559.50,6172437.36630,0
1673326800000,274.620,274.860,273.560,274.450,39814.39,1673330399999,10918127.55248,14484,19398.33,5319469.13618,0
1673330400000,274.450,275.040,273.720,274.660,35246.24,1673333999999,9672184.97080,14032,18034.84,4949476.81010,0
1673334000000,274.660,275.030,273.890,274.370,31301.60,1673337599999,8593721.25690,12439,16794.04,4610945.60640,0
1673337600000,274.370,275.730,273.920,275.020,69623.99,1673341199999,19141428.34890,23759,34658.12,9528636.08980,0
1673341200000,275.010,275.900,274.570,275.190,40796.41,1673344799999,11232979.46020,16040,20287.47,5586279.45270,0
1673344800000,275.190,276.480,274.910,276.130,46320.46,1673348399999,12775572.86330,15600,23545.12,6494425.56810,0
1673348400000,276.130,276.800,274.350,274.820,58538.81,1673351999999,16132773.11150,19946,29319.29,8081512.79460,0
1673352000000,274.810,275.120,273.610,273.880,67161.82,1673355599999,18419868.00250,20911,31910.86,8752531.98140,0
1673355600000,273.880,274.810,273.300,274.560,40506.40,1673359199999,11103118.82940,15234,19770.85,5419677.49160,0
1673359200000,274.560,276.020,273.440,275.160,114034.09,1673362799999,31354594.20330,37380,57032.53,15684011.59890,0
1673362800000,275.170,276.500,274.550,275.690,111691.22,1673366399999,30764124.31620,31603,56600.17,15590744.00230,0
1673366400000,275.710,275.810,274.100,274.670,79133.99,1673369999999,21747401.55680,23387,39419.48,10834452.43100,0
1673370000000,274.680,275.200,274.350,275.000,25506.73,1673373599999,7008787.84040,11854,12490.45,3432337.12050,0
1673373600000,275.000,276.240,274.640,275.890,61266.23,1673377199999,16881418.96100,21032,29468.77,8120702.46690,0
1673377200000,275.900,276.290,275.330,276.100,35774.48,1673380799999,9866899.16190,13976,18500.72,5102659.69630,0
1673380800000,276.100,278.650,275.770,277.800,108822.05,1673384399999,30187002.39825,34766,59712.81,16564713.65135,0
1673384400000,277.800,278.090,277.200,277.380,33537.12,1673387999999,9309214.12740,13274,14234.66,3951508.49830,0
1673388000000,277.380,277.500,276.140,276.450,31774.24,1673391599999,8793494.86130,13010,12724.18,3521770.82560,0
1673391600000,276.450,278.280,276.310,277.020,54197.80,1673395199999,15025513.08470,18803,29620.20,8212542.82420,0
1673395200000,277.010,277.820,276.440,276.770,42505.61,1673398799999,11774211.15240,14596,19210.68,5321450.13630,0
1673398800000,276.770,277.770,276.400,276.770,32129.42,1673402399999,8897488.09070,11761,15808.93,4377650.87910,0
1673402400000,276.770,277.040,274.570,274.810,58938.48,1673405999999,16254508.51748,20202,25669.49,7079771.41790,0
1673406000000,274.800,275.290,273.910,274.800,54911.37,1673409599999,15081247.57420,18406,29711.51,8160144.38800,0
1673409600000,274.800,275.180,274.020,274.750,47800.02,1673413199999,13124025.55250,15513,25542.53,7012509.49470,0
1673413200000,274.750,276.340,274.600,275.820,41526.31,1673416799999,11445969.20940,13533,20535.54,5660049.93360,0
1673416800000,275.830,277.350,275.490,277.040,51674.15,1673420399999,14291499.90860,16396,25728.06,7115526.21160,0
1673420400000,277.040,277.730,276.660,277.570,32603.18,1673423999999,9035790.39390,12051,18147.30,5029381.36840,0
1673424000000,277.570,277.760,276.810,277.330,39339.45,1673427599999,10905795.79750,14968,18965.35,5257274.04570,0
1673427600000,277.330,278.500,277.250,277.670,56964.56,1673431199999,15828619.31455,18280,30506.66,8477886.16715,0
1673431200000,277.680,278.360,277.570,278.200,33497.59,1673434799999,9311822.95370,12602,15305.90,4254820.54820,0
1673434800000,278.190,278.380,277.440,277.670,43677.28,1673438399999,12136214.29700,13664,20227.63,5620865.13730,0
1673438400000,277.670,277.940,276.840,277.530,43129.31,1673441999999,11961812.18550,15188,20654.80,5728700.95080,0
1673442000000,277.530,279.000,277.140,277.690,85653.52,1673445599999,23822050.71650,26703,43253.85,12030507.25020,0
1673445600000,277.690,278.490,276.160,277.990,95240.21,1673449199999,26405380.58030,30870,49596.71,13751199.65930,0
1673449200000,278.000,278.730,276.230,276.710,85120.03,1673452799999,23604292.80040,29528,42671.89,11833351.70470,0
1673452800000,276.680,277.360,275.360,275.750,60672.69,1673456399999,16779048.22890,21572,27220.36,7528615.82770,0
1673456400000,275.760,277.300,275.550,276.960,37387.22,1673459999999,10345485.07780,14565,19665.89,5440822.91140,0
1673460000000,276.950,279.710,276.950,278.510,101403.95,1673463599999,28248919.06370,35637,52550.23,14640614.92380,0
1673463600000,278.520,279.750,277.860,279.630,67888.00,1673467199999,18942853.91860,23848,34756.36,9699437.61340,0
1673467200000,279.630,279.940,278.720,279.090,46083.71,1673470799999,12868149.63750,17932,23870.23,6666275.91970,0
1673470800000,279.090,279.730,278.680,279.350,31047.80,1673474399999,8671523.70350,13311,14703.93,4106519.68870,0
1673474400000,279.360,280.900,278.590,280.080,56878.06,1673477999999,15912461.08180,23861,29513.62,8260365.90250,0
1673478000000,280.090,287.400,280.080,284.740,260373.33,1673481599999,73928457.69261,90747,144211.69,40948198.16071,0
1673481600000,284.740,288.000,283.830,287.990,159713.15,1673485199999,45592666.24020,55973,81955.02,23401238.67310,0
1673485200000,287.990,288.200,284.240,285.330,110731.68,1673488799999,31627735.33580,40717,55936.49,15979490.08380,0
1673488800000,285.330,287.080,284.710,285.620,75763.53,1673492399999,21634244.23840,28650,37550.47,10725072.87940,0
1673492400000,285.620,287.580,285.520,286.770,78389.16,1673495999999,22490597.44450,25229,37482.13,10754688.26150,0
1673496000000,286.780,287.170,286.300,286.740,40923.09,1673499599999,11732933.84340,13725,19711.26,5651496.67820,0
1673499600000,286.740,287.110,284.200,284.290,59013.92,1673503199999,16856847.07330,21895,24758.64,7072406.50410,0
1673503200000,284.300,285.300,284.230,284.540,33757.74,1673506799999,9614173.15310,16251,17678.28,5034814.06720,0
1673506800000,284.550,285.580,284.380,284.900,41379.73,1673510399999,11793013.12960,14824,22610.22,6444467.90230,0
1673510400000,284.900,284.960,282.380,283.350,80857.47,1673513999999,22916973.21240,27109,38527.99,10919094.30960,0
1673514000000,283.350,283.690,282.410,283.220,52040.67,1673517599999,14735924.87320,16952,26675.12,7553835.17080,0
1673517600000,283.220,283.540,281.720,283.150,57211.35,1673521199999,16168092.81072,20320,29076.60,8217638.09840,0
1673521200000,283.160,283.580,282.500,283.180,27442.15,1673524799999,7767118.96650,10737,13552.32,3836212.81030,0
1673524800000,283.180,283.980,282.040,283.710,59915.75,1673528399999,16962435.71120,20084,30301.21,8578062.95250,0
1673528400000,283.720,285.930,276.510,285.480,297628.76,1673531999999,84163547.09333,125530,143052.41,40477964.30853,0
1673532000000,285.480,286.300,278.580,280.640,230448.81,1673535599999,64998098.75642,77479,109307.49,30830994.95000,0
1673535600000,280.650,282.250,280.420,281.330,76588.60,1673539199999,21545431.06950,30493,37193.49,10464021.82860,0
1673539200000,281.340,282.170,280.740,282.090,52716.50,1673542799999,14846864.26490,19240,26058.13,7340010.05290,0
1673542800000,282.100,287.550,281.660,287.060,220023.65,1673546399999,62763327.42979,73798,110617.01,31550853.47009,0
1673546400000,287.060,287.940,284.530,286.160,152996.86,1673549999999,43785462.41590,51182,78153.99,22369277.93560,0
1673550000000,286.170,287.360,285.220,285.800,84404.18,1673553599999,24156750.75320,29455,42545.19,12178371.45720,0
1673553600000,285.800,288.420,285.300,288.050,102911.23,1673557199999,29517960.61590,30605,55639.33,15964996.90180,0
1673557200000,288.040,288.670,285.710,286.520,89830.20,1673560799999,25758868.44070,29394,41274.32,11837656.74260,0
1673560800000,286.520,286.990,285.440,286.660,37885.52,1673564399999,10843965.58740,14515,17998.10,5151658.02120,0
1673564400000,286.660,288.120,286.180,287.520,62493.94,1673567999999,17944221.43450,19678,35541.86,10205999.24700,0
1673568000000,287.520,288.100,285.720,286.310,71197.64,1673571599999,20439772.01380,23635,35938.19,10316964.19380,0
1673571600000,286.310,287.020,285.440,286.410,35394.73,1673575199999,10131251.52850,14337,16528.21,4731217.52840,0
1673575200000,286.420,287.710,285.720,287.700,34296.91,1673578799999,9830066.48140,13294,17535.58,5027310.64240,0
1673578800000,287.670,290.510,287.560,288.940,116456.76,1673582399999,33646286.34346,39899,64837.09,18734207.87066,0
1673582400000,288.950,291.780,288.470,289.320,85541.49,1673585999999,24807981.62380,29693,45649.30,13241212.29850,0
1673586000000,289.320,289.920,288.080,288.080,53737.30,1673589599999,15537155.82880,19615,23923.37,6918578.83540,0
1673589600000,288.080,289.460,287.500,289.020,53041.49,1673593199999,15297426.21570,18503,24074.58,6945424.71290,0
1673593200000,289.020,289.150,287.180,287.800,51074.06,1673596799999,14708108.15610,19058,21720.89,6255153.12610,0
1673596800000,287.800,288.160,286.780,287.030,39902.25,1673600399999,11471244.52560,17053,16955.33,4874485.69790,0
1673600400000,287.030,287.960,286.970,287.370,40239.01,1673603999999,11569845.34800,14557,21953.91,6312525.56430,0
1673604000000,287.380,288.060,285.610,287.900,73060.94,1673607599999,20970539.56330,25851,37291.92,10704737.29430,0
1673607600000,287.880,288.340,286.840,286.900,55563.70,1673611199999,15977220.43540,19255,25631.86,7372140.33820,0
1673611200000,286.900,287.240,285.130,285.780,63384.81,1673614799999,18147880.57639,21379,30385.47,8700436.90860,0
1673614800000,285.780,285.870,284.800,285.090,56133.11,1673618399999,16015425.19310,20963,28037.35,7999858.38970,0
1673618400000,285.090,287.670,284.630,286.840,72105.01,1673621999999,20638718.70580,26037,36945.75,10575167.75590,0
1673622000000,286.840,288.910,286.740,288.490,113049.43,1673625599999,32552954.50336,37837,54860.71,15796932.69406,0
1673625600000,288.490,288.760,285.770,287.040,86118.33,1673629199999,24732095.52070,26919,40352.78,11590948.30470,0
1673629200000,287.040,288.810,286.730,287.240,62219.31,1673632799999,17901783.70900,21578,29547.93,8503463.98310,0
1673632800000,287.230,287.920,286.720,286.980,43386.87,1673636399999,12466185.83940,15654,21064.11,6052489.71110,0
1673636400000,286.990,288.620,286.700,288.470,43022.41,1673639999999,12379641.24610,15193,22445.31,6460355.11880,0
1673640000000,288.480,289.900,287.850,289.460,79537.74,1673643599999,22970466.69090,25467,43831.47,12659777.24420,0
1673643600000,289.460,294.670,288.500,293.330,203922.85,1673647199999,59502739.68913,70685,112230.40,32752326.28133,0
1673647200000,293.340,296.250,291.950,293.110,178945.05,1673650799999,52624962.76023,59248,96880.76,28499481.66490,0
1673650800000,293.110,294.000,292.200,293.670,73314.11,1673654399999,21505832.50000,24384,35412.48,10387075.30540,0
1673654400000,293.670,309.270,293.150,300.140,537482.79,1673657999999,161737680.72536,197965,287241.97,86447967.63375,0
1673658000000,300.140,309.580,299.810,308.200,322406.32,1673661599999,98552653.70558,123991,170827.76,52230756.60928,0
1673661600000,308.220,309.430,305.830,307.780,200597.84,1673665199999,61717885.60960,65397,100606.67,30960048.04280,0
1673665200000,307.780,308.530,305.120,307.980,98773.71,1673668799999,30310658.35770,36134,50779.87,15582875.18130,0
1673668800000,307.980,308.500,306.040,308.210,70558.44,1673672399999,21680757.28370,26192,37111.91,11404571.40640,0
1673672400000,308.220,309.890,305.600,307.160,142031.18,1673675999999,43718737.92910,51879,66287.96,20404417.07700,0
1673676000000,307.170,315.300,306.830,314.290,228988.91,1673679599999,71302466.10126,79372,120949.82,37658179.84656,0
1673679600000,314.280,314.450,310.080,311.010,157302.05,1673683199999,49146203.06880,50938,77796.70,24304024.08270,0
1673683200000,311.000,314.660,310.300,313.930,143395.90,1673686799999,44854913.90370,46575,74103.02,23185899.06240,0
1673686800000,313.940,314.080,299.010,305.880,407466.67,1673690399999,124325592.45229,147751,186316.35,56832970.72914,0
1673690400000,305.880,305.920,300.410,302.990,148766.54,1673693999999,45026084.83970,54917,72651.69,21988712.99750,0
1673694000000,302.980,305.590,302.180,303.970,107816.78,1673697599999,32784316.88150,39346,55835.49,16980157.80810,0
1673697600000,303.970,306.070,302.200,305.820,102998.17,1673701199999,31364296.59490,35654,53775.16,16375248.12320,0
1673701200000,305.820,306.330,303.770,305.450,77219.22,1673704799999,23564965.15050,26743,33989.41,10371798.97950,0
1673704800000,305.450,308.230,301.400,304.450,189344.31,1673708399999,57743818.64328,63880,88378.72,26956506.64774,0
1673708400000,304.460,305.410,303.000,304.420,89613.43,1673711999999,27264204.13440,33714,42294.71,12868962.41990,0
1673712000000,304.410,305.050,303.450,304.370,45622.68,1673715599999,13881327.67080,21112,21587.56,6568314.71190,0
1673715600000,304.360,305.430,303.460,303.860,43630.29,1673719199999,13292773.88050,19484,21826.31,6650424.97480,0
1673719200000,303.860,304.050,302.310,303.420,41352.32,1673722799999,12541527.19190,18843,17975.57,5451776.13720,0
1673722800000,303.430,304.600,303.060,303.690,29615.85,1673726399999,8999938.76480,14386,14800.82,4498033.65220,0
1673726400000,303.660,304.840,303.120,304.510,21252.92,1673729999999,6460810.99880,10893,11288.57,3432114.18210,0
1673730000000,304.500,304.730,303.340,304.340,22368.72,1673733599999,6801001.76930,12714,10950.80,3329194.67240,0
1673733600000,304.330,305.750,303.660,305.390,34230.08,1673737199999,10433279.20670,14533,16888.51,5147652.66710,0
1673737200000,305.400,306.630,304.900,305.250,44977.37,1673740799999,13749723.33871,19375,21921.37,6702386.21821,0
1673740800000,305.260,306.240,300.000,302.690,148447.78,1673744399999,45007424.28774,56474,70285.45,21309073.87090,0
1673744400000,302.690,303.420,300.150,302.380,59339.99,1673747999999,17902206.68570,25841,26093.44,7873021.81340,0
1673748000000,302.390,302.700,298.790,299.180,56383.98,1673751599999,16957012.08967,23577,23203.94,6981917.69060,0
1673751600000,299.190,300.100,294.900,298.740,135385.93,1673755199999,40291120.13850,48633,55004.22,16373558.18990,0
1673755200000,298.740,299.370,298.140,298.580,39372.11,1673758799999,11767853.57110,16970,19248.70,5753816.34770,0
1673758800000,298.580,299.390,297.830,299.010,29057.17,1673762399999,8682579.73520,15098,14858.44,4439893.12390,0
1673762400000,299.000,299.010,297.270,297.270,24832.52,1673765999999,7405382.20100,12597,12519.79,3733535.02920,0
1673766000000,297.280,297.680,294.180,297.640,68637.81,1673769599999,20330542.90250,29361,33170.81,9828210.96760,0
1673769600000,297.640,297.750,293.450,294.660,73228.82,1673773199999,21644000.26330,31715,35739.44,10562846.47320,0
1673773200000,294.660,296.460,292.000,296.390,111521.69,1673776799999,32797015.84493,39262,51945.32,15276632.66800,0
1673776800000,296.400,297.640,295.500,297.550,50809.03,1673780399999,15066520.42270,19682,26602.42,7889424.59920,0
1673780400000,297.550,298.190,296.470,298.070,34438.13,1673783999999,10237975.67170,16058,15863.89,4717084.53870,0
1673784000000,298.060,298.800,296.330,297.920,49882.33,1673787599999,14845405.29990,21993,26580.82,7911563.12190,0
1673787600000,297.920,300.000,297.690,298.350,68773.38,1673791199999,20551236.93457,29002,33828.17,10110268.58497,0
1673791200000,298.360,301.700,298.110,300.850,74784.97,1673794799999,22445103.59100,29447,43559.78,13071374.18620,0
1673794800000,300.860,303.730,300.650,302.840,83538.93,1673798399999,25238602.79934,35892,43878.26,13258040.90854,0
1673798400000,302.820,303.410,300.240,300.730,82266.95,1673801999999,24815354.40090,31255,35342.30,10661831.91400,0
1673802000000,300.770,303.890,300.210,300.930,77047.22,1673805599999,23264174.09570,31102,37954.11,11461073.73990,0
1673805600000,300.930,301.890,298.000,301.420,84240.99,1673809199999,25298359.43647,31829,40136.97,12056440.12790,0
1673809200000,301.420,301.900,300.440,301.230,31476.70,1673812799999,9481922.22210,12592,16245.91,4893851.14500,0
1673812800000,301.230,302.220,300.230,302.050,27475.75,1673816399999,8277091.07500,11377,14192.23,4275478.03110,0
1673816400000,302.050,302.660,301.180,302.090,18963.89,1673819999999,5724919.02700,10001,9746.81,2942815.93480,0
1673820000000,302.090,303.250,300.770,302.900,29628.58,1673823599999,8941038.91904,13292,14326.96,4324992.04334,0
1673823600000,302.900,303.270,301.040,302.200,30726.17,1673827199999,9280869.36720,13608,15336.85,4632246.47080,0
1673827200000,302.200,303.820,300.280,303.280,76238.21,1673830799999,23036782.06220,29944,37905.03,11455345.65600,0
1673830800000,303.270,306.080,302.670,305.710,126349.87,1673834399999,38514195.12170,47009,64491.17,19656715.52580,0
1673834400000,305.710,308.190,305.090,306.280,90789.81,1673837999999,27856467.22244,36772,44835.82,13760419.84254,0
1673838000000,306.290,306.630,304.000,304.410,60212.54,1673841599999,18373790.20040,25150,26068.40,7954820.67610,0
1673841600000,304.400,305.620,303.810,305.570,35058.56,1673845199999,10684776.79660,15820,17761.20,5412673.25460,0
1673845200000,305.580,306.700,304.830,305.250,43284.56,1673848799999,13235285.81880,19600,19613.30,5997983.23670,0
1673848800000,305.260,306.060,303.620,303.960,53252.32,1673852399999,16230310.32480,22357,26879.65,8193978.25810,0
1673852400000,303.950,304.010,302.550,303.200,42634.07,1673855999999,12928114.96844,19637,20335.36,6166354.12390,0
1673856000000,303.190,303.420,295.520,298.040,195980.29,1673859599999,58478246.59484,81298,89042.14,26557325.60927,0
1673859600000,298.040,299.820,297.400,298.800,56402.47,1673863199999,16848646.74260,24039,28517.88,8520172.12010,0
1673863200000,298.800,299.700,298.220,299.230,43342.26,1673866799999,12956608.74850,17917,22302.30,6667600.02910,0
1673866800000,299.230,299.420,297.780,298.240,39498.15,1673870399999,11798199.48070,15492,18628.03,5564595.74170,0
1673870400000,298.240,301.780,297.290,297.500,108651.16,1673873999999,32515892.63690,33392,54387.98,16283069.19910,0
1673874000000,297.480,298.790,296.490,297.870,47704.19,1673877599999,14204796.53680,19713,22105.24,6583979.44020,0
1673877600000,297.870,298.390,295.310,296.870,68027.20,1673881199999,20209287.32480,27191,33625.29,9992136.28450,0
1673881200000,296.860,298.590,293.000,297.930,179479.00,1673884799999,53129831.65670,63141,87699.81,25972299.21380,0
1673884800000,297.930,298.680,296.700,297.670,59992.14,1673888399999,17858812.32610,22360,28681.31,8539081.25120,0
1673888400000,297.680,299.240,297.250,299.070,45174.08,1673891999999,13474313.55010,20496,25119.55,7493360.88070,0
1673892000000,299.080,300.940,298.540,300.840,48322.28,1673895599999,14477750.45867,20683,26060.92,7809719.09247,0
1673895600000,300.860,302.550,298.720,300.830,144994.53,1673899199999,43613238.25230,53956,63230.11,19026443.00370,0
1673899200000,300.830,301.940,299.270,300.490,50186.12,1673902799999,15082405.17680,22676,21839.74,6565538.75190,0
1673902800000,300.510,300.650,298.200,299.770,47759.24,1673906399999,14299540.65360,22176,21895.16,6556890.99360,0
1673906400000,299.800,300.850,299.310,299.620,19946.35,1673909999999,5985588.17280,10548,11346.45,3405116.77600,0
1673910000000,299.600,299.720,298.510,299.020,27194.64,1673913599999,8132564.50570,12881,13597.98,4066560.57370,0
1673913600000,299.010,301.340,296.430,298.610,95914.83,1673917199999,28688440.05800,40947,46953.79,14053049.64200,0
1673917200000,298.620,299.410,294.000,297.680,78121.25,1673920799999,23215174.21240,35754,37684.10,11203800.23880,0
1673920800000,297.680,298.900,296.660,298.850,34822.23,1673924399999,10369374.08600,15097,18826.96,5606156.03990,0
1673924400000,298.860,300.400,298.780,300.270,37932.87,1673927999999,11360894.91587,14839,18704.77,5602515.63067,0
1673928000000,300.260,300.720,298.350,299.460,48399.42,1673931599999,14498653.91720,18785,22329.92,6689549.56030,0
1673931600000,299.470,299.890,299.050,299.770,18261.67,1673935199999,5470647.40610,11135,9349.13,2800718.08260,0
1673935200000,299.730,300.000,298.220,298.320,25671.28,1673938799999,7684074.83440,11491,11282.64,3377147.85490,0
1673938800000,298.290,301.470,298.120,301.200,74317.30,1673942399999,22290866.13300,24995,42463.73,12735144.15250,0
1673942400000,301.200,302.700,299.840,301.860,86492.75,1673945999999,26069870.67580,34558,44649.31,13458550.76060,0
1673946000000,301.860,302.120,300.670,301.110,37408.62,1673949599999,11271833.15280,19178,15658.50,4718298.25460,0
1673949600000,301.100,301.350,300.200,300.600,27072.36,1673953199999,8142329.65650,14684,13764.88,4140547.07760,0
1673953200000,300.610,303.030,300.420,302.800,47541.29,1673956799999,14353737.50744,20407,26007.69,7854692.60974,0
1673956800000,302.810,303.450,301.600,302.230,69874.08,1673960399999,21145996.11950,30166,34523.27,10448101.06870,0
1673960400000,302.220,302.820,301.200,301.730,50601.99,1673963999999,15281634.11160,19494,21597.06,6523486.31870,0
1673964000000,301.730,306.000,300.000,303.190,190017.26,1673967599999,57529724.30530,92824,92580.72,28038264.86960,0
1673967600000,303.180,304.190,300.990,302.490,98023.50,1673971199999,29686785.54470,42015,46554.51,14100553.78260,0
1673971200000,302.480,303.000,301.370,302.230,56880.42,1673974799999,17189979.95170,24751,26792.03,8097146.42030,0
1673974800000,302.230,303.220,301.190,302.250,45602.25,1673978399999,13773821.26220,19889,20931.52,6323195.07730,0
1673978400000,302.220,303.520,301.480,303.240,49476.85,1673981999999,14967427.87700,21224,24304.91,7353623.11430,0
1673982000000,303.240,303.630,302.490,302.970,35263.89,1673985599999,10686450.71050,16358,15355.53,4653671.19240,0
1673985600000,302.980,303.420,301.660,302.670,24985.16,1673989199999,7562229.57960,13603,11392.45,3448288.54610,0
1673989200000,302.670,302.840,301.580,302.260,22511.05,1673992799999,6802781.86890,11585,11471.47,3466566.55890,0
1673992800000,302.260,302.920,300.690,300.730,30359.86,1673996399999,9156495.77620,13916,13941.24,4206492.41890,0
1673996400000,300.730,301.640,298.970,299.280,65910.70,1673999999999,19784293.30347,27372,29113.33,8740049.05860,0
1674000000000,299.280,300.330,298.380,299.570,61615.01,1674003599999,18447009.93070,25748,28316.92,8478818.72390,0
1674003600000,299.560,301.990,299.440,301.940,47735.29,1674007199999,14356139.80170,18607,24900.28,7490085.05810,0
1674007200000,301.940,303.700,300.680,303.640,68524.49,1674010799999,20716387.72184,27082,35231.86,10655677.70484,0
1674010800000,303.630,305.480,302.860,303.060,91204.49,1674014399999,27746978.85590,34804,45000.45,13693211.48030,0
1674014400000,303.040,303.690,302.730,303.210,22627.37,1674017999999,6859972.45670,10933,11869.53,3598463.16110,0
1674018000000,303.220,303.780,303.000,303.710,22902.61,1674021599999,6947900.52850,10344,10698.76,3245887.10550,0
1674021600000,303.700,303.780,301.680,301.860,38060.12,1674025199999,11509624.74450,16688,15643.42,4730439.09930,0
1674025200000,301.860,302.320,301.170,301.620,38775.02,1674028799999,11694923.81850,16203,20055.40,6049221.13740,0
1674028800000,301.620,301.760,299.430,300.640,69621.61,1674032399999,20929065.60920,29141,30099.85,9049354.87640,0
1674032400000,300.630,301.030,299.060,300.430,59423.47,1674035999999,17837027.85097,23371,28700.05,8616696.00460,0
1674036000000,300.420,300.890,299.900,300.270,28088.25,1674039599999,8439243.21550,12731,14816.11,4451741.35900,0
1674039600000,300.260,301.390,299.710,301.090,31733.42,1674043199999,9545555.19850,13409,16873.29,5076285.05760,0
1674043200000,301.090,302.060,301.060,301.750,30870.44,1674046799999,9306757.72460,14958,15845.33,4777402.74860,0
1674046800000,301.750,303.080,299.760,302.440,101635.03,1674050399999,30671324.46464,43655,48702.34,14700696.59104,0
1674050400000,302.440,305.000,301.200,302.680,129138.67,1674053999999,39141529.01270,53893,65152.88,19753150.95270,0
1674054000000,302.680,303.940,288.040,294.260,322485.42,1674057599999,95608315.57229,127636,139455.38,41329470.54913,0
1674057600000,294.250,295.000,281.100,290.680,784014.16,1674061199999,225442533.62959,316636,395445.54,113763437.02367,0
1674061200000,290.620,298.200,288.740,293.170,437464.67,1674064799999,128124009.32845,197182,218368.41,63972975.46923,0
1674064800000,293.190,296.360,292.710,293.510,135413.20,1674068399999,39873499.85000,50846,64840.13,19095594.63170,0
1674068400000,293.510,294.340,292.670,292.890,49438.09,1674071999999,14503672.38040,20373,23800.20,6982188.08730,0
1674072000000,292.890,293.180,287.510,288.420,131165.17,1674075599999,38065271.98919,49342,59456.44,17259944.65440,0
1674075600000,288.420,290.550,288.220,289.650,76400.31,1674079199999,22117561.23850,30373,41365.38,11974401.26920,0
1674079200000,289.650,290.350,287.440,290.200,57465.98,1674082799999,16597955.57650,24079,28070.31,8109548.92640,0
1674082800000,290.180,290.410,286.070,286.440,100472.63,1674086399999,28877635.29390,39670,46396.04,13330871.70560,0
1674086400000,286.440,288.820,286.180,287.840,82270.86,1674089999999,23654556.00860,35003,42998.97,12363381.42530,0
1674090000000,287.830,289.780,287.670,288.040,48776.35,1674093599999,14089584.53660,21110,23054.98,6659196.42180,0
1674093600000,288.040,290.200,287.630,290.070,42872.36,1674097199999,12397732.58170,17318,22701.28,6563879.92110,0
1674097200000,290.070,290.570,289.520,289.680,38519.21,1674100799999,11171143.47430,15925,18835.25,5462489.97870,0
1674100800000,289.680,291.370,289.570,290.480,38658.34,1674104399999,11237477.45940,16982,18445.40,5361783.95870,0
1674104400000,290.490,290.980,289.900,290.300,31322.79,1674107999999,9095904.58930,13888,15010.27,4359018.90640,0
1674108000000,290.300,290.720,289.240,290.200,34448.24,1674111599999,9991189.86110,15072,16530.02,4794866.24850,0
1674111600000,290.210,290.700,289.800,290.210,30904.68,1674115199999,8970193.12740,13957,15004.99,4355030.18060,0
1674115200000,290.200,291.780,290.050,290.750,54540.09,1674118799999,15868328.84800,20639,26296.65,7650718.53880,0
1674118800000,290.740,291.860,289.850,291.440,54689.82,1674122399999,15904750.53610,19431,28735.96,8357563.63310,0
1674122400000,291.440,291.570,290.180,290.720,29528.51,1674125999999,8586546.07130,12950,15396.92,4477686.93810,0
1674126000000,290.720,290.720,288.700,289.260,54844.76,1674129599999,15874021.88020,20129,26650.65,7713714.73180,0
1674129600000,289.260,290.200,287.790,288.760,55799.40,1674133199999,16125533.03310,21892,26390.97,7627231.92000,0
1674133200000,288.760,288.910,285.820,288.630,102348.54,1674136799999,29454747.48960,38472,50023.40,14397837.23430,0
1674136800000,288.620,290.270,287.260,289.620,77828.47,1674140399999,22483592.44010,29068,38609.18,11155090.64750,0
1674140400000,289.650,290.980,289.390,289.810,71034.33,1674143999999,20613882.79840,24963,36500.03,10591838.98070,0
1674144000000,289.810,290.950,289.550,290.480,43065.44,1674147599999,12504132.02080,18241,20318.03,5898918.60520,0
1674147600000,290.480,291.280,289.220,290.020,44833.15,1674151199999,13022299.04950,19764,21145.50,6141437.27900,0
1674151200000,290.020,292.500,289.840,292.310,53606.04,1674154799999,15623083.06363,21934,30579.57,8912325.48863,0
1674154800000,292.310,293.980,291.950,293.770,52472.37,1674158399999,15379260.20150,24740,28154.35,8251801.85500,0
1674158400000,293.760,295.400,293.530,294.370,54553.80,1674161999999,16062895.80700,24824,26841.58,7904125.81030,0
1674162000000,294.380,294.860,292.790,292.790,37710.02,1674165599999,11072896.15420,17365,16786.96,4929540.91060,0
1674165600000,292.800,293.910,292.760,293.630,20205.36,1674169199999,5929434.21380,11907,10700.00,3139910.78710,0
1674169200000,293.630,295.160,293.580,294.400,33714.79,1674172799999,9924757.92140,14327,16134.18,4749942.06650,0
1674172800000,294.390,295.460,293.160,293.700,64322.07,1674176399999,18914871.29480,23490,31145.75,9160653.47260,0
1674176400000,293.690,295.100,293.180,294.940,35170.70,1674179999999,10347413.78330,15047,17829.89,5245299.76380,0
1674180000000,294.930,296.340,294.510,294.710,44550.96,1674183599999,13162014.46370,19381,22656.92,6694565.54290,0
1674183600000,294.700,295.300,294.350,294.560,17968.40,1674187199999,5296713.65030,9310,8859.04,2611618.61170,0
1674187200000,294.550,295.490,293.100,293.240,38817.34,1674190799999,11421197.64550,16566,18913.36,5565850.86790,0
1674190800000,293.250,294.120,288.410,288.770,131368.30,1674194399999,38178964.78349,45283,65594.88,19058860.70600,0
1674194400000,288.770,289.300,286.690,287.480,128524.98,1674197999999,37021101.39880,41083,63209.02,18208146.30880,0
1674198000000,287.490,288.530,286.820,288.110,72742.41,1674201599999,20934513.78820,24574,34493.85,9927611.79510,0
1674201600000,288.110,288.410,287.230,288.230,44129.22,1674205199999,12703428.66660,17515,21533.98,6198938.23620,0
1674205200000,288.240,288.790,287.490,288.640,45204.14,1674208799999,13025625.85560,16331,22443.57,6467122.25920,0
1674208800000,288.640,288.640,287.150,287.970,39254.38,1674212399999,11293474.60500,14826,18512.13,5325987.93740,0
1674212400000,287.960,287.980,286.970,287.000,37169.75,1674215999999,10687543.92600,13747,17516.07,5037351.02250,0
1674216000000,287.000,290.050,286.700,289.320,86250.61,1674219599999,24894291.97520,29471,45851.89,13231712.05560,0
1674219600000,289.320,290.040,288.210,288.450,75241.55,1674223199999,21761776.13660,23818,34766.60,10058406.32080,0
1674223200000,288.450,289.690,287.190,289.390,62179.28,1674226799999,17948428.10010,25973,29271.60,8450868.14140,0
1674226800000,289.390,290.210,289.000,289.440,61808.14,1674230399999,17897508.61510,22304,31115.38,9010360.94870,0
1674230400000,289.450,293.080,288.900,292.000,170309.01,1674233999999,49625384.16353,50906,86023.99,25060668.37843,0
1674234000000,292.000,292.980,291.300,292.550,82657.92,1674237599999,24166634.39620,29292,37834.51,11063103.70610,0
1674237600000,292.540,293.150,291.650,292.850,67795.76,1674241199999,19836359.58710,24435,35422.45,10365453.28200,0
1674241200000,292.850,294.830,292.260,294.480,67489.30,1674244799999,19805359.96810,25835,34792.07,10211423.44490,0
1674244800000,294.480,301.830,294.480,301.470,340878.31,1674248399999,101879706.10987,134528,176848.54,52827894.82357,0
1674248400000,301.470,303.340,299.500,302.680,155034.98,1674251999999,46788374.53634,64852,81602.03,24633750.78884,0
1674252000000,302.680,305.120,302.320,303.440,135381.56,1674255599999,41128675.83780,50188,69648.08,21157145.60520,0
1674255600000,303.440,305.660,303.290,305.240,108299.58,1674259199999,32989766.56330,39797,56914.65,17339647.20370,0
1674259200000,305.240,305.790,300.000,303.030,261940.76,1674262799999,79474969.87280,96055,121993.47,37017660.99150,0
1674262800000,303.030,306.780,303.030,305.360,140114.15,1674266399999,42751957.23494,51739,77348.61,23599826.89814,0
1674266400000,305.360,305.550,302.510,303.540,65666.05,1674269999999,19971909.56514,25861,30654.75,9324885.79070,0
1674270000000,303.550,303.690,301.610,302.300,64194.98,1674273599999,19409300.38020,24254,29670.03,8969536.58030,0
1674273600000,302.310,303.980,301.780,303.190,50732.74,1674277199999,15368069.13410,22168,24220.74,7339638.82070,0
1674277200000,303.190,303.580,302.000,303.100,36311.49,1674280799999,11001165.70540,16637,17302.22,5242778.55430,0
1674280800000,303.100,304.950,302.280,304.700,56482.78,1674284399999,17149548.61830,21590,26563.26,8066272.39410,0
1674284400000,304.700,306.220,304.420,304.800,95419.80,1674287999999,29132904.91530,30328,47204.10,14413139.22350,0
1674288000000,304.800,305.360,303.390,303.600,61463.02,1674291599999,18712749.47700,22728,28477.21,8670803.48730,0
1674291600000,303.600,307.720,303.210,307.210,106809.36,1674295199999,32631190.82611,36757,62731.58,19165826.00661,0
1674295200000,307.210,310.550,299.130,302.620,393832.74,1674298799999,120058744.87366,152656,182799.98,55755442.37954,0
1674298800000,302.610,303.940,300.450,303.480,100165.82,1674302399999,30292745.95350,44148,48164.35,14571059.93920,0
1674302400000,303.480,305.000,302.990,304.990,77686.52,1674305999999,23633068.51640,32608,37375.19,11371722.28510,0
1674306000000,304.990,306.090,302.500,303.990,84643.84,1674309599999,25772744.95190,36780,38298.20,11666171.55680,0
1674309600000,303.980,304.850,302.680,303.080,46421.20,1674313199999,14109762.01010,21088,20737.71,6303421.82470,0
1674313200000,303.140,305.260,301.060,302.060,122816.85,1674316799999,37317939.19170,49988,53389.71,16225024.77290,0
1674316800000,301.980,305.270,301.790,304.480,72158.19,1674320399999,21926454.39830,37568,35265.76,10716958.42380,0
1674320400000,304.490,305.070,302.740,303.890,54755.29,1674323999999,16657613.64060,26864,25509.53,7761227.62280,0
1674324000000,303.890,304.860,302.800,304.800,28570.58,1674327599999,8682956.61250,17789,14161.99,4304648.42200,0
1674327600000,304.800,305.190,304.090,304.520,27678.54,1674331199999,8435624.94060,15779,12487.83,3806160.85680,0
1674331200000,304.520,304.740,303.500,303.800,28437.50,1674334799999,8647954.24530,14374,13579.37,4129632.21450,0
1674334800000,303.790,304.830,303.330,304.630,29611.58,1674338399999,9000757.14500,15443,14921.86,4536575.18990,0
1674338400000,304.630,304.840,301.320,301.510,36329.37,1674341999999,11016791.80900,17707,15908.45,4825887.73520,0
1674342000000,301.500,302.630,298.160,299.120,124873.54,1674345599999,37479363.60147,48555,55583.32,16684715.91840,0
1674345600000,299.130,301.730,298.450,301.640,64056.27,1674349199999,19260903.44890,24289,31374.70,9436132.70080,0
1674349200000,301.650,302.150,299.820,301.320,47159.22,1674352799999,14195747.78180,20640,21851.44,6579430.50980,0
1674352800000,301.320,301.950,299.500,300.290,39193.81,1674356399999,11791776.20890,17824,19642.87,5910140.55940,0
1674356400000,300.320,300.990,299.090,300.650,40398.99,1674359999999,12129920.22880,15549,18580.59,5579372.71910,0
1674360000000,300.660,302.400,300.260,302.270,34035.21,1674363599999,10253984.33380,14716,18920.77,5702872.84330,0
1674363600000,302.270,302.850,301.300,302.210,37559.70,1674367199999,11345995.02490,14661,18029.51,5447249.18310,0
1674367200000,302.210,302.790,301.880,302.220,22037.97,1674370799999,6663887.80410,10611,11781.89,3562708.23040,0
1674370800000,302.230,302.590,301.640,302.410,20803.63,1674374399999,6284862.65580,9379,10529.26,3181022.10310,0
1674374400000,302.400,302.610,301.470,302.490,30476.82,1674377999999,9206923.79450,12140,13306.80,4020515.85020,0
1674378000000,302.490,302.630,301.550,301.780,34182.99,1674381599999,10328980.50920,12494,14391.89,4348923.84600,0
1674381600000,301.770,303.220,301.560,302.890,31734.57,1674385199999,9597962.70944,12652,17149.55,5187570.36964,0
1674385200000,302.900,303.750,301.850,302.800,59484.81,1674388799999,18015206.74240,22495,29682.41,8990877.05330,0
1674388800000,302.800,304.020,301.430,304.020,47738.39,1674392399999,14453595.92870,20046,24700.21,7481721.40640,0
1674392400000,304.020,304.490,302.770,303.920,67907.14,1674395999999,20621438.43220,23328,33276.22,10105803.16170,0
1674396000000,303.920,306.210,303.580,305.770,80393.11,1674399599999,24537598.25190,31504,42266.84,12902418.36900,0
1674399600000,305.780,307.660,301.010,303.500,191778.37,1674403199999,58357870.80358,83779,90554.90,27562582.47834,0
1674403200000,303.500,304.180,302.100,303.470,76401.82,1674406799999,23172503.54110,32492,33422.79,10138761.45590,0
1674406800000,303.460,310.790,303.050,310.600,207949.02,1674410399999,63946981.85361,70928,117549.06,36159792.00851,0
1674410400000,310.610,312.000,306.390,307.320,206406.00,1674413999999,63692429.91171,69279,96758.32,29863493.31640,0
1674414000000,307.330,307.540,303.430,303.920,91761.33,1674417599999,28023796.51680,36114,37500.01,11454497.89100,0
1674417600000,303.920,304.110,298.500,299.980,188084.35,1674421199999,56698471.54801,75265,83218.58,25089603.38450,0
1674421200000,299.970,302.820,299.220,302.070,91016.54,1674424799999,27424090.64820,42123,45437.66,13691551.37970,0
1674424800000,302.060,302.540,300.010,301.830,38167.08,1674428399999,11501730.93080,21895,18864.89,5686283.98880,0
1674428400000,301.830,303.420,301.340,303.190,40200.54,1674431999999,12164983.32814,18006,18851.14,5705118.20494,0
1674432000000,303.190,306.790,303.050,305.190,87836.47,1674435599999,26829756.84274,37926,44942.49,13727776.47754,0
1674435600000,305.200,307.400,304.860,304.960,63417.62,1674439199999,19417204.09230,26538,27923.09,8550562.87220,0
1674439200000,304.960,308.240,304.960,307.510,67791.46,1674442799999,20803763.12730,27784,39741.28,12196274.77930,0
1674442800000,307.500,307.890,303.610,304.230,64038.99,1674446399999,19576811.21300,27274,25656.81,7845810.26990,0
1674446400000,304.230,306.540,302.860,306.220,50218.06,1674449999999,15304538.56705,21794,26470.12,8072874.78541,0
1674450000000,306.220,306.300,304.700,304.930,23828.77,1674453599999,7278716.62940,12451,10569.15,3228386.87920,0
1674453600000,304.940,305.850,304.600,305.580,24528.46,1674457199999,7491528.42240,12379,13163.77,4020624.59080,0
1674457200000,305.580,305.680,303.100,303.700,38983.10,1674460799999,11858059.56670,20489,16431.10,4997438.25610,0
1674460800000,303.700,305.180,303.060,303.720,60209.58,1674464399999,18317969.68530,24219,28852.23,8779705.37510,0
1674464400000,303.710,305.080,303.480,305.080,21974.63,1674467999999,6690805.81840,13188,9581.99,2917582.82000,0
1674468000000,305.070,306.590,304.710,305.860,50807.39,1674471599999,15535620.16220,22169,24850.37,7598867.33120,0
1674471600000,305.860,306.950,305.700,306.760,47288.03,1674475199999,14484362.43760,19866,23109.51,7079323.28140,0
1674475200000,306.760,307.200,305.030,305.450,50842.07,1674478799999,15551174.12110,26274,24693.17,7553897.81570,0
1674478800000,305.450,306.000,302.500,303.910,73908.23,1674482399999,22487230.63364,36061,33478.12,10185740.12320,0
1674482400000,303.920,307.000,300.620,302.510,153787.83,1674485999999,46797845.77665,67076,71255.00,21696436.13341,0
1674486000000,302.490,305.680,301.650,303.770,124309.21,1674489599999,37769471.00360,57233,60548.83,18398951.63690,0
1674489600000,303.770,305.900,302.750,305.200,79577.96,1674493199999,24231657.40040,30357,38822.86,11823757.74640,0
1674493200000,305.210,305.590,303.530,305.520,51532.54,1674496799999,15685953.36050,23275,25383.87,7728058.36930,0
1674496800000,305.520,306.560,304.660,305.100,61872.50,1674500399999,18917357.18121,29341,32252.96,9862143.17961,0
1674500400000,305.100,305.880,303.500,304.810,55506.01,1674503999999,16910495.44200,28434,28242.06,8603955.90180,0
1674504000000,304.810,306.570,304.530,306.480,31762.59,1674507599999,9707974.95630,18919,17020.66,5202363.82590,0
1674507600000,306.460,306.780,305.840,306.220,29471.51,1674511199999,9027242.49140,15807,14600.29,4472451.56010,0
1674511200000,306.230,306.880,305.520,306.070,31349.33,1674514799999,9601960.90090,14658,17044.60,5221685.23290,0
1674514800000,306.070,306.620,305.130,305.360,27276.12,1674518399999,8345700.37790,15428,13624.87,4169292.57600,0
1674518400000,305.350,307.380,303.250,306.580,103666.99,1674521999999,31663010.50550,44703,53257.34,16275212.75520,0
1674522000000,306.630,314.480,305.510,313.410,191714.12,1674525599999,59498284.17596,84265,109450.65,33976227.50536,0
1674525600000,313.410,319.730,313.330,317.810,316172.45,1674529199999,100233352.10860,124546,165780.80,52557522.45980,0
1674529200000,317.820,324.080,317.640,322.350,271628.80,1674532799999,87255810.09819,104752,140764.74,45213269.99039,0
1674532800000,322.340,322.790,319.640,322.000,184523.21,1674536399999,59288030.49650,68228,89177.44,28654641.31690,0
1674536400000,322.000,322.650,319.290,320.070,85599.58,1674539999999,27484746.43770,39124,44266.55,14215802.53830,0
1674540000000,320.070,320.690,318.250,318.930,76873.35,1674543599999,24531638.09310,34247,38327.56,12232786.57040,0
1674543600000,318.930,319.440,317.760,318.320,71202.92,1674547199999,22687384.58840,27555,33493.34,10673494.40330,0
1674547200000,318.310,318.550,316.040,316.400,89795.53,1674550799999,28474993.94250,36112,41631.95,13200919.00950,0
1674550800000,316.400,316.490,312.220,313.490,210315.77,1674554399999,66094693.23746,75934,90621.09,28480692.52600,0
1674554400000,313.500,315.850,313.350,315.040,69154.99,1674557999999,21772979.01250,30555,35241.60,11095960.42000,0
1674558000000,315.030,315.370,313.790,314.480,50955.67,1674561599999,16029251.78650,22833,21749.79,6842004.68450,0
1674561600000,314.490,314.920,312.670,314.260,66644.66,1674565199999,20919062.09360,30341,31120.37,9769902.31280,0
1674565200000,314.250,315.900,311.000,313.790,121884.80,1674568799999,38217523.84110,50887,56915.89,17853997.98750,0
1674568800000,313.790,316.300,312.030,314.500,121413.23,1674572399999,38164584.91010,58391,61032.32,19189695.22580,0
1674572400000,314.500,316.650,312.500,316.330,93569.77,1674575999999,29441377.68250,38863,46722.13,14703968.86340,0
1674576000000,316.330,316.640,311.500,313.070,102079.81,1674579599999,32088317.66340,38515,45543.90,14316562.12640,0
1674579600000,313.080,313.080,307.810,310.470,158194.46,1674583199999,49111881.79860,61929,70695.40,21948290.16620,0
1674583200000,310.470,311.300,309.920,310.830,68264.30,1674586799999,21209058.42890,30471,35238.79,10948774.04000,0
1674586800000,310.840,311.360,310.330,311.070,24637.42,1674590399999,7656705.63770,14417,13033.73,4050714.34190,0
1674590400000,311.080,311.180,308.470,309.830,54574.61,1674593999999,16900610.96060,25157,24423.09,7564219.61170,0
1674594000000,309.810,311.120,305.570,307.240,108309.72,1674597599999,33392117.78564,45862,49034.77,15125690.37410,0
1674597600000,307.240,307.330,299.500,302.380,173316.13,1674601199999,52571531.82214,90813,74519.12,22609861.10910,0
1674601200000,302.380,303.060,299.100,300.320,201589.28,1674604799999,60654186.66867,75468,98178.47,29542480.31800,0
1674604800000,300.310,302.290,297.780,301.240,153873.17,1674608399999,46204393.76330,68952,70512.66,21176272.52680,0
1674608400000,301.240,301.930,292.800,296.760,252807.94,1674611999999,74970674.65660,102051,112161.18,33256832.95250,0
1674612000000,296.760,298.590,296.520,297.810,89541.57,1674615599999,26660772.56100,29107,47196.89,14051723.83130,0
1674615600000,297.810,300.220,297.510,300.090,57033.03,1674619199999,17068292.19207,24021,29210.16,8742331.22867,0
1674619200000,300.100,301.710,299.780,301.450,53258.57,1674622799999,16018507.28110,22381,27331.80,8221357.18120,0
1674622800000,301.440,302.820,301.350,301.880,47126.76,1674626399999,14234870.27890,20549,23375.69,7061305.86770,0
1674626400000,301.890,303.570,301.090,303.040,55384.81,1674629999999,16742408.31934,22525,26543.03,8026080.83414,0
1674630000000,303.040,303.750,302.720,303.180,46102.07,1674633599999,13986020.76430,18613,23244.65,7052234.36590,0
1674633600000,303.180,304.230,301.660,301.900,49022.44,1674637199999,14845127.51960,22022,21503.84,6512879.13210,0
1674637200000,301.890,302.350,300.070,300.120,64839.83,1674640799999,19527811.79620,25016,30249.76,9111406.62740,0
1674640800000,300.120,301.060,298.730,300.870,60318.27,1674644399999,18096018.81587,25680,31094.37,9330510.53060,0
1674644400000,300.870,301.680,300.200,300.420,36525.75,1674647999999,10991576.54890,16154,17286.42,5202179.22800,0
1674648000000,300.420,303.900,300.360,303.250,83728.39,1674651599999,25348977.66764,32084,41994.29,12712476.40524,0
1674651600000,303.250,304.140,300.680,300.960,69074.12,1674655199999,20899932.75450,29080,31388.28,9498479.84660,0
1674655200000,300.960,301.600,295.760,298.340,134915.92,1674658799999,40385694.22034,58439,61123.06,18301720.23547,0
1674658800000,298.340,300.670,297.030,300.110,107562.16,1674662399999,32154103.40370,44320,55279.69,16526521.23780,0
1674662400000,300.120,301.480,299.160,301.110,55548.16,1674665999999,16686388.32490,25473,25591.48,7688309.55670,0
1674666000000,301.110,301.930,300.330,301.090,55262.68,1674669599999,16647882.48750,21283,27569.08,8305545.89410,0
1674669600000,301.090,301.800,300.070,301.730,36525.86,1674673199999,10997472.93670,16422,19083.10,5746698.48260,0
1674673200000,301.730,302.460,301.190,302.300,36882.19,1674676799999,11129943.71970,17013,18248.73,5507430.85890,0
1674676800000,302.300,304.690,302.250,304.480,93014.01,1674680399999,28264100.69384,36130,47384.63,14397572.64534,0
1674680400000,304.480,310.290,302.670,309.720,177849.01,1674683999999,54493398.72274,77878,93976.84,28795178.59314,0
1674684000000,309.750,314.050,303.120,304.820,255772.00,1674687599999,79141140.57330,117467,126506.72,39162421.84976,0
1674687600000,304.830,307.930,304.010,306.840,74098.16,1674691199999,22699194.42680,34293,36487.38,11177464.01000,0
1674691200000,306.840,309.360,306.820,308.820,57672.82,1674694799999,17778096.65870,25085,30549.99,9417379.91220,0
1674694800000,308.830,309.490,306.770,307.360,76845.21,1674698399999,23693001.70590,26888,35316.29,10889843.80340,0
1674698400000,307.370,309.280,306.800,306.970,75951.23,1674701999999,23389339.74150,26659,36322.52,11187296.14030,0
1674702000000,306.970,307.940,305.520,305.760,41858.79,1674705599999,12836815.45410,17668,20034.23,6143702.61200,0
1674705600000,305.760,307.590,304.750,306.870,55927.64,1674709199999,17112854.91020,21447,32270.74,9875127.50380,0
1674709200000,306.860,308.620,306.830,308.350,27240.50,1674712799999,8375777.76700,13524,14008.54,4308072.06460,0
1674712800000,308.360,309.150,304.850,307.860,75686.61,1674716399999,23237667.87330,31675,36782.00,11294786.34750,0
1674716400000,307.860,308.000,305.640,305.910,32464.58,1674719999999,9955768.98060,15599,14254.44,4371733.59340,0
1674720000000,305.920,306.700,304.520,304.900,48411.38,1674723599999,14794476.33390,19633,21582.79,6595902.45390,0
1674723600000,304.900,305.650,303.250,304.590,52405.29,1674727199999,15956876.18750,21127,23867.20,7268616.09720,0
1674727200000,304.580,304.760,302.510,303.670,61007.01,1674730799999,18523079.53884,22932,29066.88,8825779.33050,0
1674730800000,303.660,304.500,302.750,304.290,37342.11,1674734399999,11346094.96020,15749,18970.67,5764151.08280,0
1674734400000,304.290,306.540,303.900,306.410,49094.16,1674737999999,14987493.82421,20051,26422.69,8066216.39601,0
1674738000000,306.410,307.820,303.350,307.760,102631.61,1674741599999,31392130.48130,42910,49582.11,15167090.28390,0
1674741600000,307.760,309.270,305.050,306.080,136099.49,1674745199999,41830351.60580,49967,64074.64,19692775.14660,0
1674745200000,306.090,308.290,303.500,303.720,103186.23,1674748799999,31570187.93320,40257,50933.14,15585711.39490,0
1674748800000,303.670,305.340,301.300,304.270,114133.21,1674752399999,34646858.83864,45674,53021.63,16098892.33780,0
1674752400000,304.260,304.770,303.550,303.920,37948.06,1674755999999,11542972.32290,15940,18394.93,5595194.18910,0
1674756000000,303.910,305.840,303.410,304.690,42257.18,1674759599999,12873700.73350,18265,21516.69,6555912.57650,0
1674759600000,304.690,305.490,303.710,305.410,49982.77,1674763199999,15223623.10970,17795,25242.36,7688518.35270,0
1674763200000,305.410,306.950,305.070,306.830,41561.33,1674766799999,12727427.76831,17243,18971.65,5809688.25551,0
1674766800000,306.830,307.100,303.570,305.000,59039.58,1674770399999,18012656.07120,22692,29216.86,8914074.67840,0
1674770400000,305.000,305.520,304.340,304.420,23646.04,1674773999999,7211609.57650,10526,12853.81,3920178.06390,0
1674774000000,304.430,305.090,303.750,304.680,27736.03,1674777599999,8443408.52100,13135,13020.03,3963819.60310,0
1674777600000,304.700,305.470,301.710,302.190,62018.07,1674781199999,18820630.49434,26675,29137.33,8842247.84850,0
1674781200000,302.180,303.200,298.550,300.320,119157.07,1674784799999,35829015.78927,52924,53840.98,16191349.81190,0
1674784800000,300.310,302.280,299.820,302.110,35273.69,1674788399999,10629857.71870,19112,17987.31,5420570.87830,0
1674788400000,302.110,303.760,302.080,302.590,35668.32,1674791999999,10805467.97374,15433,18127.37,5491278.26244,0
1674792000000,302.590,303.660,302.210,302.310,25969.29,1674795599999,7868275.30070,11513,12834.49,3888636.77190,0
1674795600000,302.310,304.490,302.010,304.110,36951.57,1674799199999,11204167.59160,15227,21627.38,6557574.98580,0
1674799200000,304.110,305.490,303.450,304.350,44991.90,1674802799999,13702109.82480,19483,22494.16,6850882.38790,0
1674802800000,304.360,306.000,304.130,305.810,42644.42,1674806399999,13012433.15960,17484,20032.43,6112195.55450,0
1674806400000,305.810,306.200,304.480,304.730,44472.28,1674809999999,13576223.01860,18296,18368.84,5608291.30640,0
1674810000000,304.730,305.550,304.220,304.990,37267.56,1674813599999,11366702.49810,15753,20850.08,6359994.76880,0
1674813600000,304.980,305.340,304.140,304.790,36294.19,1674817199999,11063044.54480,13704,18480.23,5633718.22570,0
1674817200000,304.790,305.270,304.350,304.960,22891.61,1674820799999,6978850.91630,11285,12945.68,3946848.18070,0
1674820800000,304.950,305.350,303.200,304.100,41010.59,1674824399999,12484059.90700,18439,19545.63,5951034.96090,0
1674824400000,304.100,305.300,302.400,303.940,72797.94,1674827999999,22127533.41380,31808,35835.08,10894599.40490,0
1674828000000,303.940,304.980,301.820,304.160,66618.42,1674831599999,20217733.77750,29872,32311.18,9807706.22120,0
1674831600000,304.170,305.930,303.410,303.900,84338.31,1674835199999,25712459.57060,32153,43108.52,13143449.30170,0
1674835200000,303.900,306.730,303.760,306.470,51032.58,1674838799999,15599082.21344,22829,26969.23,8244944.36564,0
1674838800000,306.470,308.620,306.420,308.110,80309.11,1674842399999,24687160.64400,33231,43312.46,13312838.57550,0
1674842400000,308.120,309.000,307.370,308.840,44375.96,1674845999999,13680469.16490,20748,22428.39,6916166.68740,0
1674846000000,308.850,309.180,308.110,308.970,26684.31,1674849599999,8234986.38390,12350,14117.70,4357026.04040,0
1674849600000,308.970,310.730,305.290,306.270,114411.88,1674853199999,35266655.20631,44961,52442.50,16171678.34430,0
1674853200000,306.270,308.070,305.980,306.790,31239.34,1674856799999,9593662.99190,17925,14799.96,4545070.68730,0
1674856800000,306.790,308.250,305.350,307.050,38286.24,1674860399999,11752629.57210,19042,20137.25,6181495.51500,0
1674860400000,307.040,308.700,307.010,308.070,25124.91,1674863999999,7740550.22310,14136,12513.70,3855408.90500,0
1674864000000,308.070,310.580,307.950,309.200,55091.63,1674867599999,17041538.00250,25437,29163.27,9019944.39760,0
1674867600000,309.190,309.600,307.320,307.550,35101.96,1674871199999,10821080.02970,17974,15357.56,4733780.60860,0
1674871200000,307.560,308.370,307.110,307.150,23269.48,1674874799999,7160299.95850,12277,11387.21,3504159.81580,0
1674874800000,307.150,308.460,306.720,308.300,19845.74,1674878399999,6105465.05370,11376,10865.01,3342770.38170,0
1674878400000,308.310,309.500,308.110,308.830,30993.70,1674881999999,9569754.89280,13895,16325.63,5041516.72300,0
1674882000000,308.840,311.420,308.200,311.200,53590.71,1674885599999,16587431.83660,23097,30620.75,9483607.30650,0
1674885600000,311.200,313.790,309.270,310.100,104873.95,1674889199999,32663554.73336,43848,51658.83,16095514.34396,0
1674889200000,310.100,310.270,307.160,308.500,61826.67,1674892799999,19085966.98870,27024,27058.54,8349616.74430,0
1674892800000,308.500,309.260,307.200,307.210,48310.86,1674896399999,14877124.51100,19732,26439.37,8143461.28120,0
1674896400000,307.220,308.440,306.460,308.210,34087.52,1674899999999,10482782.24983,17744,16167.97,4973062.30480,0
1674900000000,308.210,308.860,306.730,306.760,35912.26,1674903599999,11055680.16720,16994,13797.39,4248580.67250,0
1674903600000,306.770,307.550,306.270,307.450,29285.57,1674907199999,8988246.45951,16168,15815.13,4854766.43160,0
1674907200000,307.450,307.600,305.370,306.030,55237.55,1674910799999,16916683.62570,23932,23866.35,7310343.24570,0
1674910800000,306.030,306.030,303.540,305.380,109836.80,1674914399999,33464795.52480,41622,54202.66,16513731.20270,0
1674914400000,305.390,305.910,304.410,304.520,35884.40,1674917999999,10951367.87830,16788,17488.85,5338281.23450,0
1674918000000,304.510,306.940,303.510,306.250,50866.13,1674921599999,15541152.20920,23916,23632.46,7222987.07170,0
1674921600000,306.260,307.610,306.100,307.060,36158.94,1674925199999,11102260.25460,17666,17087.74,5247019.01920,0
1674925200000,307.060,307.410,305.310,306.120,31265.59,1674928799999,9571625.22020,15428,15728.74,4814788.56150,0
1674928800000,306.120,306.370,305.460,306.330,15133.89,1674932399999,4630515.59850,8800,7364.63,2253349.86600,0
1674932400000,306.350,306.890,306.240,306.580,15979.06,1674935999999,4898247.39690,7912,7883.28,2416542.47140,0
1674936000000,306.580,306.830,304.250,304.680,31679.63,1674939599999,9673584.84340,14188,14395.19,4396133.09700,0
1674939600000,304.670,305.530,304.080,305.270,34648.75,1674943199999,10561671.84850,14094,14812.63,4515504.20540,0
1674943200000,305.270,305.660,304.210,304.690,19366.39,1674946799999,5906370.36910,9811,8416.20,2567158.08050,0
1674946800000,304.690,306.300,304.110,306.080,22517.50,1674950399999,6874375.85170,11047,11970.44,3655096.30590,0
1674950400000,306.090,308.480,304.710,307.630,58194.36,1674953999999,17850364.49970,26122,31587.78,9689552.04500,0
1674954000000,307.630,311.330,307.630,308.430,151659.38,1674957599999,46950221.58200,58471,73926.46,22885543.49920,0
1674957600000,308.430,310.000,306.670,308.060,62221.14,1674961199999,19168046.91210,28522,31251.34,9629807.18590,0
1674961200000,308.060,308.270,307.130,307.880,24711.37,1674964799999,7603038.26770,12547,13234.39,4071981.40290,0
1674964800000,307.880,308.500,307.400,308.460,18503.33,1674968399999,5698556.90840,9359,9773.73,3010375.74760,0
1674968400000,308.460,308.840,307.800,308.820,17764.14,1674971999999,5477843.69200,9834,9705.68,2992878.80120,0
1674972000000,308.830,308.990,308.120,308.310,13750.74,1674975599999,4241532.40980,8987,6521.53,2011642.61370,0
1674975600000,308.320,308.910,307.680,308.680,25269.96,1674979199999,7787761.49230,10935,13567.67,4182032.94410,0
1674979200000,308.670,310.910,308.670,309.720,69719.59,1674982799999,21597997.50390,27265,34904.30,10812661.78610,0
1674982800000,309.710,313.330,309.710,311.470,118301.02,1674986399999,36886343.68370,43948,64871.10,20226146.64840,0
1674986400000,311.470,317.000,311.470,315.650,204966.57,1674989999999,64472315.40816,72402,110081.96,34628599.06716,0
1674990000000,315.660,318.360,312.950,316.990,148349.36,1674993599999,46833450.09850,57481,74764.29,23615131.19990,0
1674993600000,316.990,318.120,314.550,315.670,110559.51,1674997199999,34950644.87590,40480,51242.53,16197932.89180,0
1674997200000,315.670,317.130,314.330,314.770,60896.62,1675000799999,19218210.06650,27948,28358.35,8952279.47090,0
1675000800000,314.780,319.410,313.700,318.590,141884.68,1675004399999,44932707.29800,50442,77526.44,24554562.07420,0
1675004400000,318.580,320.480,317.700,318.480,140602.85,1675007999999,44888195.40559,49920,68186.48,21772565.44699,0
1675008000000,318.490,319.730,315.900,317.330,104399.55,1675011599999,33176580.35070,38245,50600.95,16082178.35940,0
1675011600000,317.330,319.120,317.070,317.770,54314.71,1675015199999,17281783.02120,23971,26883.16,8555211.19420,0
1675015200000,317.780,319.730,317.030,318.910,44400.47,1675018799999,14149490.66920,24922,21813.43,6952163.73410,0
1675018800000,318.920,320.710,318.650,319.320,78669.03,1675022399999,25147164.99520,38104,41332.09,13213944.50340,0
1675022400000,319.340,319.460,315.000,317.800,84788.10,1675025999999,26921932.83720,38034,34202.11,10866551.54030,0
1675026000000,317.790,318.900,317.140,318.210,33428.95,1675029599999,10631170.44930,15406,18932.78,6020903.04500,0
1675029600000,318.200,319.010,317.680,318.280,24094.16,1675033199999,7670600.54050,12281,14544.06,4630599.35800,0
1675033200000,318.290,319.130,316.830,317.120,48469.87,1675036799999,15403138.32670,21564,23545.00,7482853.71840,0
1675036800000,317.130,321.260,316.770,319.920,105927.99,1675040399999,33812858.39490,41376,60725.86,19384841.13840,0
1675040400000,319.930,320.300,316.420,316.940,75009.68,1675043999999,23848872.24230,34183,34049.81,10824525.74620,0
1675044000000,316.930,316.970,314.540,315.210,71206.70,1675047599999,22461730.27670,32257,31678.11,9991330.07740,0
1675047600000,315.200,316.280,314.920,315.960,27488.74,1675051199999,8679704.02060,15219,14910.88,4708415.03510,0
1675051200000,315.960,316.630,315.070,315.610,31966.27,1675054799999,10097514.14490,16857,19047.90,6017362.04640,0
1675054800000,315.600,315.610,314.160,315.050,32419.05,1675058399999,10205454.25330,17050,14001.71,4407725.99620,0
1675058400000,315.060,315.500,314.460,314.620,27242.68,1675061999999,8581282.41950,14321,13081.83,4120722.56710,0
1675062000000,314.630,314.640,312.250,312.760,80480.40,1675065599999,25211446.02886,31813,34649.16,10852292.58310,0
1675065600000,312.760,313.650,310.240,310.870,102565.28,1675069199999,31968656.95570,43734,48507.92,15122312.67770,0
1675069200000,310.860,310.860,305.000,306.730,267262.58,1675072799999,82179676.65574,110674,127503.42,39208388.30500,0
1675072800000,306.740,308.480,304.290,307.520,127299.62,1675076399999,39053993.81750,56738,57194.23,17551272.75660,0
1675076400000,307.530,308.290,306.150,307.000,70978.77,1675079999999,21820470.65120,33082,34466.36,10596827.09150,0
1675080000000,306.990,308.700,305.400,306.620,110763.97,1675083599999,33986679.39360,47223,54597.90,16757787.53510,0
1675083600000,306.620,307.630,306.220,306.440,34005.37,1675087199999,10435972.02030,20617,17312.36,5313468.65430,0
1675087200000,306.450,311.500,306.260,311.070,85075.73,1675090799999,26282942.32450,40147,49505.53,15298310.21940,0
1675090800000,311.070,311.500,306.780,308.910,82888.90,1675094399999,25633169.19130,43964,38392.99,11872806.24220,0
1675094400000,308.910,310.080,308.270,309.150,38450.26,1675097999999,11886763.52860,23676,17852.73,5519070.90210,0
1675098000000,309.150,310.460,308.850,309.020,49029.29,1675101599999,15179292.95950,27217,23152.83,7168323.57100,0
1675101600000,309.010,309.410,308.010,308.580,35163.32,1675105199999,10853203.97490,19742,17286.05,5335043.83500,0
1675105200000,308.580,308.670,300.880,305.220,166270.21,1675108799999,50594775.46745,90295,76993.17,23428527.06750,0
1675108800000,305.220,305.540,302.070,305.030,60616.49,1675112399999,18445693.47350,34879,29334.50,8927571.93330,0
1675112400000,305.020,306.300,304.850,305.530,39728.27,1675115999999,12143024.25700,20879,19384.96,5925793.19310,0
1675116000000,305.530,306.230,303.590,306.100,32426.78,1675119599999,9898508.17930,20623,16060.09,4902971.31490,0
1675119600000,306.110,307.300,305.560,307.180,43400.82,1675123199999,13301621.59421,23950,21998.43,6743265.88811,0
1675123200000,307.170,307.590,305.320,307.440,44625.45,1675126799999,13676374.59560,24013,23405.92,7174155.44420,0
1675126800000,307.460,310.810,307.330,309.790,92992.52,1675130399999,28769060.04410,39013,43587.39,13483228.66610,0
1675130400000,309.800,310.790,309.090,309.160,44816.71,1675133999999,13898025.62400,22012,21714.38,6734706.89480,0
1675134000000,309.130,311.900,308.840,311.900,53182.25,1675137599999,16511870.30210,26176,29012.07,9010271.07590,0
1675137600000,311.900,314.470,311.220,313.300,92050.51,1675141199999,28807308.93676,38455,47309.94,14805290.13966,0
1675141200000,313.300,313.960,309.960,310.280,69823.44,1675144799999,21794110.03060,30770,28625.68,8938474.17670,0
1675144800000,310.280,311.780,309.830,310.180,51656.49,1675148399999,16048948.52230,26409,26260.23,8159351.01850,0
1675148400000,310.180,312.370,309.850,312.030,48358.34,1675151999999,15048866.46100,23517,27243.51,8477564.75700,0
1675152000000,312.030,312.960,309.590,310.740,51473.63,1675155599999,16025254.77870,26586,25721.94,8010134.99380,0
1675155600000,310.730,312.140,310.430,310.510,31710.24,1675159199999,9872204.83850,16271,17061.97,5312031.75070,0
1675159200000,310.510,310.860,308.520,308.970,45446.74,1675162799999,14079160.70550,23686,19296.10,5978557.96640,0
1675162800000,308.980,309.950,308.100,309.720,39021.24,1675166399999,12061800.37920,21366,19872.18,6144336.72730,0
1675166400000,309.720,310.820,309.540,310.390,32506.89,1675169999999,10083923.26190,18079,15569.38,4830125.08350,0
1675170000000,310.390,312.360,310.390,312.000,70239.08,1675173599999,21876658.81760,33023,35601.90,11089131.30140,0
1675173600000,312.010,313.190,311.270,311.650,53426.45,1675177199999,16675506.58600,29277,28484.62,8892363.29460,0
1675177200000,311.650,313.690,311.530,312.610,44808.85,1675180799999,14010376.14040,26095,21355.37,6677497.13430,0
1675180800000,312.600,313.590,311.500,311.960,61930.85,1675184399999,19358099.12260,28831,29571.97,9244392.84930,0
1675184400000,311.960,312.610,311.370,312.350,33870.05,1675187999999,10566002.02560,15808,17470.90,5450266.53290,0
1675188000000,312.360,313.540,312.000,313.170,31535.87,1675191599999,9859076.08300,17482,16839.85,5266209.38210,0
1675191600000,313.160,314.120,312.530,313.830,29963.64,1675195199999,9390385.50850,16988,17274.55,5414890.31870,0
1675195200000,313.830,313.870,311.890,312.720,33350.30,1675198799999,10433975.28700,18845,15867.65,4963817.60240,0
1675198800000,312.720,313.230,309.300,311.480,65208.20,1675202399999,20275735.99160,36738,31353.84,9748577.64250,0
1675202400000,311.470,314.050,308.680,312.950,52943.16,1675205999999,16501161.92980,31522,25465.66,7937187.20630,0
1675206000000,312.960,313.050,311.770,312.150,29000.30,1675209599999,9056755.73160,19977,14074.66,4395222.06740,0
1675209600000,312.150,314.900,311.590,313.440,76949.50,1675213199999,24114805.06270,36614,40791.68,12785133.45890,0
1675213200000,313.470,313.900,311.860,312.910,34593.13,1675216799999,10825418.86010,20818,17245.72,5396897.63240,0
1675216800000,312.910,312.980,311.780,312.690,22527.09,1675220399999,7034485.02740,14170,10164.77,3173830.01750,0
1675220400000,312.690,312.900,311.720,312.500,21381.84,1675223999999,6679066.48120,13859,11188.73,3494889.76230,0
1675224000000,312.500,312.850,310.700,311.210,28435.22,1675227599999,8864123.56930,17148,13920.54,4340106.80150,0
1675227600000,311.200,311.240,310.060,310.100,25579.01,1675231199999,7946932.14190,15117,12656.09,3932499.41690,0
1675231200000,310.100,310.300,307.700,308.110,71553.37,1675234799999,22124001.60830,32634,32306.68,9990805.92460,0
1675234800000,308.100,308.600,306.270,307.830,75835.26,1675238399999,23321414.05524,34384,34174.51,10512161.10120,0
1675238400000,307.820,307.990,306.070,306.960,49631.63,1675241999999,15235745.53330,27474,24769.03,7603913.39300,0
1675242000000,306.960,307.550,305.610,307.360,38977.01,1675245599999,11957275.96220,21114,18414.37,5651092.37820,0
1675245600000,307.380,307.920,306.150,307.100,35103.72,1675249199999,10784898.29080,19022,17931.93,5509397.25060,0
1675249200000,307.100,308.570,307.000,308.170,35143.20,1675252799999,10823160.17410,18597,18615.29,5732918.53390,0
1675252800000,308.170,309.650,307.950,309.600,57748.39,1675256399999,17845738.97510,26493,30298.76,9363615.71560,0
1675256400000,309.610,310.830,308.700,309.420,62926.87,1675259999999,19491041.70270,31690,27841.71,8623807.00020,0
1675260000000,309.420,310.500,308.010,309.350,50903.29,1675263599999,15759958.34680,26918,23603.42,7308512.33070,0
1675263600000,309.420,310.250,306.420,307.070,89057.28,1675267199999,27434657.87431,42009,42201.79,13000369.13240,0
1675267200000,307.060,309.870,306.690,308.260,79904.42,1675270799999,24653110.15560,35263,40354.34,12450050.35990,0
1675270800000,308.250,309.130,306.570,308.040,45014.68,1675274399999,13863384.38590,23524,20288.34,6248163.50230,0
1675274400000,308.040,309.680,307.150,308.530,58188.22,1675277999999,17947680.22060,30924,30720.25,9476813.53270,0
1675278000000,308.590,315.380,306.770,314.510,266670.28,1675281599999,82944842.77716,141937,133742.59,41605590.22426,0
1675281600000,314.520,317.450,313.350,316.910,163964.85,1675285199999,51749103.24180,73443,84594.43,26695415.92440,0
1675285200000,316.910,319.580,316.910,317.530,117577.18,1675288799999,37438911.84270,53961,60833.21,19371333.92960,0
1675288800000,317.520,319.330,315.990,317.420,86690.40,1675292399999,27562566.71970,35469,41022.94,13049448.99500,0
1675292400000,317.430,318.690,317.000,317.200,48719.67,1675295999999,15482385.42690,21579,24294.32,7720401.55850,0
1675296000000,317.210,322.630,316.430,322.540,164468.93,1675299599999,52620371.51889,71718,89887.93,28758659.04839,0
1675299600000,322.540,322.640,320.000,320.230,92233.82,1675303199999,29599149.12700,40980,43229.46,13873750.37880,0
1675303200000,320.230,321.950,319.650,321.540,63828.18,1675306799999,20462175.51780,27674,31486.93,10095352.62990,0
1675306800000,321.560,328.250,321.460,327.980,229829.25,1675310399999,74857795.72542,92525,122509.51,39885493.48152,0
1675310400000,327.990,330.460,326.540,329.850,170178.40,1675313999999,55893501.74520,62072,87428.85,28718264.10340,0
1675314000000,329.850,332.870,329.550,331.270,192954.49,1675317599999,63864706.41400,72186,95994.25,31773191.69090,0
1675317600000,331.280,334.990,329.360,329.780,242482.06,1675321199999,80455228.45695,91412,125502.95,41646689.84795,0
1675321200000,329.790,330.720,327.110,328.870,109038.19,1675324799999,35868096.26830,45177,53439.46,17579065.49920,0
1675324800000,328.880,330.600,328.230,330.330,70236.19,1675328399999,23157831.78230,32550,37460.44,12352939.35100,0
1675328400000,330.320,331.050,329.340,330.600,53110.75,1675331999999,17540636.27820,25398,25114.72,8295684.34680,0
1675332000000,330.600,330.610,328.550,329.550,42918.67,1675335599999,14138281.01900,21355,18043.12,5944230.92110,0
1675335600000,329.550,330.930,329.360,330.140,55395.96,1675339199999,18290422.42930,24363,28184.04,9305184.25220,0
1675339200000,330.150,332.440,329.370,331.820,65926.22,1675342799999,21802179.37800,30572,34939.63,11556803.79990,0
1675342800000,331.810,331.980,327.660,328.070,134482.78,1675346399999,44304054.98300,50033,61658.38,20313810.53650,0
1675346400000,328.070,330.700,325.330,326.180,172896.42,1675349999999,56731629.07952,71937,84178.34,27628152.14740,0
1675350000000,326.180,329.580,325.140,328.480,111336.54,1675353599999,36442936.00180,50507,57855.96,18937003.43470,0
1675353600000,328.480,329.700,327.610,328.660,73028.09,1675357199999,24006165.82820,35670,35621.12,11710785.16540,0
1675357200000,328.670,330.430,328.450,330.020,48936.03,1675360799999,16126594.53880,25668,25474.88,8394827.75750,0
1675360800000,330.020,332.980,329.800,331.430,92832.34,1675364399999,30776094.01590,47810,49554.83,16427823.28500,0
1675364400000,331.430,331.720,327.400,328.410,100238.61,1675367999999,32971372.13900,46710,47525.70,15629948.18760,0
1675368000000,328.450,329.400,327.910,329.390,40847.14,1675371599999,13422207.01560,21002,17889.36,5878386.28030,0
1675371600000,329.400,331.050,322.160,322.700,169448.73,1675375199999,55411134.19760,75941,72743.11,23808135.63940,0
1675375200000,322.690,327.990,321.360,326.920,101788.23,1675378799999,33139211.90500,48005,50368.51,16400671.39850,0
1675378800000,326.920,327.870,322.760,323.720,84943.56,1675382399999,27602192.91280,35218,39320.91,12775943.64080,0
1675382400000,323.710,327.540,323.310,326.380,95622.35,1675385999999,31149579.37320,42347,53273.22,17350745.09710,0
1675386000000,326.390,327.120,323.080,324.060,75004.69,1675389599999,24393172.50710,30060,33712.01,10963951.60980,0
1675389600000,324.050,324.680,319.030,320.260,131578.37,1675393199999,42274036.53379,50468,59821.24,19216046.18010,0
1675393200000,320.260,321.740,318.540,321.450,82026.24,1675396799999,26262133.65710,32746,44163.07,14144591.61950,0
1675396800000,321.450,323.810,320.880,322.780,56292.90,1675400399999,18154457.81050,24212,30461.69,9823198.74410,0
1675400400000,322.770,324.120,322.320,324.050,34594.29,1675403999999,11188280.01210,17813,20049.45,6483928.71000,0
1675404000000,324.050,324.420,323.010,323.460,28798.88,1675407599999,9322475.69050,16493,12821.97,4150983.85760,0
1675407600000,323.480,324.650,322.510,322.910,39685.61,1675411199999,12835557.49580,20372,18310.63,5923213.32940,0
1675411200000,322.910,323.590,321.060,323.420,63029.51,1675414799999,20322437.30950,29069,26218.59,8455566.56860,0
1675414800000,323.410,325.460,323.060,325.060,44480.74,1675418399999,14431056.11310,22967,22320.95,7243014.18450,0
1675418400000,325.070,326.200,323.660,325.790,53361.16,1675421999999,17344190.10870,24015,26353.97,8567460.91650,0
1675422000000,325.790,329.740,325.500,329.450,108099.15,1675425599999,35377331.05322,43371,59005.42,19318275.10782,0
1675425600000,329.450,335.000,329.410,334.550,312902.88,1675429199999,104117987.91675,116085,159339.68,53018333.44415,0
1675429200000,334.550,335.820,328.020,331.810,346245.88,1675432799999,114905504.20110,144350,165488.13,54922838.00400,0
1675432800000,331.810,332.460,328.330,331.140,207945.53,1675436399999,68769240.91720,78640,109234.94,36131397.17100,0
1675436400000,331.140,334.430,328.920,331.580,254850.89,1675439999999,84514153.81310,90710,129899.60,43080178.41110,0
1675440000000,331.580,332.820,330.380,330.510,91209.27,1675443599999,30245815.58760,38090,43821.73,14531761.57080,0
1675443600000,330.510,334.380,330.450,332.100,97124.32,1675447199999,32315920.73620,39372,45952.84,15286959.41900,0
1675447200000,332.100,332.980,331.170,332.170,77995.02,1675450799999,25900619.49050,35745,39573.46,13140852.78920,0
1675450800000,332.180,332.500,330.000,330.070,45176.02,1675454399999,14963018.91440,22248,19619.95,6498480.00560,0
1675454400000,330.070,330.750,328.850,329.840,67315.83,1675457999999,22204874.74430,27519,34836.97,11491099.62090,0
1675458000000,329.830,330.620,328.430,329.070,43400.74,1675461599999,14302994.62470,17006,18763.98,6185281.75200,0
1675461600000,329.080,331.220,328.320,330.580,48443.95,1675465199999,15982473.02780,20190,22530.96,7432684.13150,0
1675465200000,330.580,332.670,330.390,332.380,38658.06,1675468799999,12821029.01560,20988,21104.91,7000040.09020,0
1675468800000,332.380,334.340,331.240,332.990,68172.58,1675472399999,22705960.57830,31648,35583.85,11852890.07890,0
1675472400000,332.990,333.440,331.420,331.780,49011.60,1675475999999,16302808.23580,20770,20606.56,6854080.90200,0
1675476000000,331.770,332.430,329.640,330.590,50028.77,1675479599999,16553325.45050,22678,25204.90,8340390.09060,0
1675479600000,330.590,330.750,329.100,329.540,26808.50,1675483199999,8843738.53650,14072,12119.73,3998122.84580,0
1675483200000,329.540,329.990,328.860,329.190,36738.07,1675486799999,12098800.03890,15677,18912.76,6228933.07370,0
1675486800000,329.190,329.200,327.100,328.910,67638.78,1675490399999,22204369.11550,29997,30888.28,10140081.74450,0
1675490400000,328.900,329.300,327.650,328.350,42934.51,1675493999999,14105941.88270,21453,20657.27,6786869.39860,0
1675494000000,328.340,328.770,327.730,328.630,24751.50,1675497599999,8124477.96920,14034,12648.79,4152112.47290,0
1675497600000,328.610,329.120,328.290,328.350,24758.04,1675501199999,8139188.39860,13991,12303.84,4045294.75960,0
1675501200000,328.350,329.400,327.770,329.260,23315.67,1675504799999,7662661.71120,14331,12530.35,4118688.04520,0
1675504800000,329.250,329.990,328.800,329.780,37875.66,1675508399999,12481394.49660,18349,20977.37,6912925.44170,0
1675508400000,329.780,330.610,328.850,329.510,44572.45,1675511999999,14692285.11050,20226,20204.07,6659837.38120,0
1675512000000,329.510,330.300,328.650,330.180,36522.82,1675515599999,12033044.22530,20369,17582.76,5793566.26470,0
1675515600000,330.170,332.940,329.940,331.650,98687.06,1675519199999,32731824.68480,48011,48884.88,16214030.95470,0
1675519200000,331.660,332.280,330.850,331.800,44544.14,1675522799999,14767408.73770,25180,20672.11,6854181.49540,0
1675522800000,331.800,332.190,330.640,331.280,28777.89,1675526399999,9534535.23630,18002,13977.51,4631613.48600,0
1675526400000,331.270,331.900,330.270,331.600,44370.39,1675529999999,14689499.05350,22907,21608.92,7155223.30830,0
1675530000000,331.600,333.500,330.430,332.220,63470.03,1675533599999,21074650.48360,32040,32362.83,10745247.18680,0
1675533600000,332.210,332.310,330.120,331.360,54434.23,1675537199999,18032490.96790,25822,23153.24,7669353.92420,0
1675537200000,331.370,331.600,330.220,330.420,25942.48,1675540799999,8581784.12540,12843,11552.41,3821462.07260,0
1675540800000,330.430,330.790,329.780,330.210,21931.56,1675544399999,7243162.49650,13461,12371.67,4086340.70560,0
1675544400000,330.210,330.640,329.550,330.240,20439.70,1675547999999,6744815.73940,12529,10222.68,3373479.22400,0
1675548000000,330.250,331.600,329.980,330.950,18611.67,1675551599999,6158050.91860,12744,10435.33,3453028.12740,0
1675551600000,330.950,332.110,329.450,330.410,47752.47,1675555199999,15798250.25170,24522,21444.34,7094525.08070,0
1675555200000,330.400,330.850,328.680,329.860,65112.96,1675558799999,21474927.80170,29995,34060.87,11233599.83230,0
1675558800000,329.860,333.070,329.220,332.730,59386.21,1675562399999,19674318.46630,25322,28544.72,9459417.97260,0
1675562400000,332.730,334.730,330.080,330.320,127572.63,1675565999999,42459493.26780,50719,65557.25,21822047.67330,0
1675566000000,330.320,331.220,329.420,329.820,45686.08,1675569599999,15086527.21450,22032,23242.62,7675924.08840,0
1675569600000,329.820,330.500,328.760,330.220,44480.16,1675573199999,14665321.69920,21402,22799.64,7518663.28100,0
1675573200000,330.220,332.680,329.980,332.400,49659.48,1675576799999,16465734.31140,22789,26955.21,8934507.62470,0
1675576800000,332.410,333.480,332.140,332.360,64950.27,1675580399999,21616061.47780,26655,31812.74,10587731.74370,0
1675580400000,332.360,333.030,331.360,332.000,38643.04,1675583999999,12839305.43970,17875,17450.75,5798222.79270,0
1675584000000,332.010,338.100,332.010,335.650,171818.89,1675587599999,57616037.88660,70567,94721.11,31762700.68150,0
1675587600000,335.650,338.180,334.290,334.970,160642.99,1675591199999,54019027.42370,65112,76932.50,25876257.07670,0
1675591200000,334.970,335.980,333.290,335.470,85866.46,1675594799999,28727538.82450,34040,46602.83,15591229.22820,0
1675594800000,335.480,335.640,332.460,332.790,80417.46,1675598399999,26849882.58480,33870,33160.10,11071225.03210,0
1675598400000,332.780,333.580,323.000,328.250,206657.00,1675601999999,68132954.29162,90518,91376.87,30161123.06440,0
1675602000000,328.240,328.800,324.350,328.220,227110.29,1675605599999,74142657.07610,96567,117593.99,38383924.56280,0
1675605600000,328.220,329.570,327.170,328.560,99401.19,1675609199999,32654621.51470,44866,48835.01,16043387.56390,0
1675609200000,328.570,329.470,326.150,326.830,94183.08,1675612799999,30892628.33780,38804,42951.67,14089649.39220,0
1675612800000,326.830,328.410,325.140,326.280,95384.74,1675616399999,31168865.81920,45426,44375.85,14502773.57940,0
1675616400000,326.270,327.500,324.160,325.320,126695.38,1675619999999,41249301.40170,57496,62949.57,20496901.39600,0
1675620000000,325.310,326.940,324.450,325.380,53280.91,1675623599999,17365861.13510,26449,26056.11,8492873.79000,0
1675623600000,325.390,327.460,324.410,327.060,54277.55,1675627199999,17695507.08100,28281,27211.72,8872433.94710,0
1675627200000,327.060,327.500,325.730,326.270,41483.33,1675630799999,13542950.19070,20398,21314.36,6957384.49210,0
1675630800000,326.280,327.350,324.780,326.580,44065.10,1675634399999,14367643.23260,22731,21215.47,6917576.63790,0
1675634400000,326.590,328.640,326.110,328.030,36226.57,1675637999999,11864014.06120,21162,17906.35,5864060.94220,0
1675638000000,328.030,328.600,327.050,327.940,34855.61,1675641599999,11429678.91760,17502,15185.87,4979476.43850,0
1675641600000,327.930,329.980,327.440,329.590,75020.90,1675645199999,24699555.15910,31777,41818.85,13767285.55750,0
1675645200000,329.530,330.250,326.640,326.900,57141.19,1675648799999,18762793.22270,27600,25535.84,8385932.31350,0
1675648800000,326.920,327.810,324.730,324.940,45931.71,1675652399999,14985044.84210,24311,21632.74,7059454.81010,0
1675652400000,324.930,326.040,324.330,325.510,43947.12,1675655999999,14295958.01530,23227,23709.76,7714279.48320,0
1675656000000,325.500,326.160,325.110,325.220,25693.28,1675659599999,8367308.49880,14607,11716.38,3816211.74260,0
1675659600000,325.220,325.730,320.600,323.400,136768.14,1675663199999,44157947.19100,57145,61496.16,19851304.41540,0
1675663200000,323.410,324.650,322.870,324.100,45938.92,1675666799999,14879378.09360,22059,23795.85,7707896.72220,0
1675666800000,324.100,327.080,323.350,327.020,52555.46,1675670399999,17094126.25430,28132,30718.29,9993937.25760,0
1675670400000,327.030,327.310,325.590,325.700,51309.82,1675673999999,16748734.56590,25630,21766.45,7106190.14860,0
1675674000000,325.680,326.920,324.900,326.150,29656.23,1675677599999,9664072.61370,17613,12965.42,4225019.92720,0
1675677600000,326.150,327.080,325.240,326.290,33066.09,1675681199999,10787616.51880,16602,15502.32,5058224.22220,0
1675681200000,326.290,328.240,324.890,327.730,51370.43,1675684799999,16763516.86690,26393,27110.61,8850593.00250,0
1675684800000,327.720,328.500,326.670,327.510,55323.10,1675688399999,18123958.83610,25454,24496.21,8025940.64410,0
1675688400000,327.510,328.940,326.610,326.900,47295.70,1675691999999,15498565.93180,23137,21523.02,7053614.77730,0
1675692000000,326.900,328.220,326.010,327.750,52544.59,1675695599999,17186097.17780,28523,26676.10,8724983.55310,0
1675695600000,327.760,330.240,326.250,330.160,86786.24,1675699199999,28479020.07040,41049,45877.15,15058417.42200,0
1675699200000,330.170,331.620,328.110,328.390,176658.30,1675702799999,58257630.08020,67512,83765.00,27621898.12500,0
1675702800000,328.390,329.190,327.780,328.730,55958.03,1675706399999,18380453.12870,24201,26432.13,8683168.77770,0
1675706400000,328.720,329.520,327.950,328.770,34792.12,1675709999999,11438664.78220,17484,18019.15,5924594.72670,0
1675710000000,328.770,330.000,328.530,329.100,28715.49,1675713599999,9455202.72350,15169,14643.74,4821484.02660,0
1675713600000,329.100,329.670,328.600,328.980,17604.74,1675717199999,5793097.17410,11102,9141.89,3008278.95380,0
1675717200000,328.970,329.040,327.780,328.060,28608.56,1675720799999,9397935.96060,14042,13962.18,4586887.44620,0
1675720800000,328.060,328.400,326.520,326.560,33595.27,1675724399999,10995027.84250,17302,15509.07,5075955.53320,0
1675724400000,326.540,326.710,324.000,324.570,96460.49,1675727999999,31363662.11680,43664,46914.46,15253147.02940,0
1675728000000,324.560,325.920,323.260,325.240,55115.83,1675731599999,17895758.49920,27830,27127.91,8810590.74850,0
1675731600000,325.240,326.800,324.680,326.520,32271.06,1675735199999,10507870.07580,19230,18085.93,5889321.50450,0
1675735200000,326.520,327.090,325.120,327.060,30570.41,1675738799999,9966392.62370,16914,14849.75,4841755.80340,0
1675738800000,327.060,327.780,326.200,326.870,32696.37,1675742399999,10693813.53500,17242,16073.58,5257333.25910,0
1675742400000,326.860,327.720,326.450,326.980,26663.71,1675745999999,8720418.28720,13519,13157.08,4303140.20860,0
1675746000000,326.980,329.150,326.810,327.990,51697.44,1675749599999,16961236.68050,21314,26363.79,8649953.49750,0
1675749600000,327.990,329.000,327.940,328.340,24508.87,1675753199999,8049630.71620,13487,12448.78,4088675.65140,0
1675753200000,328.350,329.190,328.160,329.050,42702.93,1675756799999,14034254.30540,15745,27851.04,9153861.89410,0
1675756800000,329.060,329.730,328.000,328.680,44359.55,1675760399999,14588546.18860,22141,21687.04,7133502.51170,0
1675760400000,328.680,331.190,328.680,330.780,65975.39,1675763999999,21793857.66190,31955,35505.94,11728920.91080,0
1675764000000,330.780,331.960,330.320,330.330,63103.32,1675767599999,20897672.55480,26232,30609.41,10138549.37040,0
1675767600000,330.320,331.170,329.850,330.170,31550.14,1675771199999,10427489.60610,16175,15447.19,5105698.65340,0
1675771200000,330.170,330.710,329.410,330.250,38415.34,1675774799999,12680723.30570,19057,18930.75,6249289.08960,0
1675774800000,330.260,330.410,328.090,328.930,45722.08,1675778399999,15050972.28100,23706,19086.78,6282765.39880,0
1675778400000,328.930,329.500,328.010,328.890,41913.11,1675781999999,13784937.24380,23259,22006.50,7237867.43640,0
1675782000000,328.890,329.300,327.280,327.860,50143.09,1675785599999,16456166.92810,26408,23074.45,7574167.22330,0
1675785600000,327.850,329.400,327.130,328.480,39381.61,1675789199999,12930496.44020,23720,19373.06,6361291.11540,0
1675789200000,328.480,332.610,327.140,331.620,108277.48,1675792799999,35759661.40170,49747,55623.88,18373310.90110,0
1675792800000,331.620,332.910,326.070,327.800,171791.84,1675796399999,56538632.06770,80025,84167.67,27692803.05810,0
1675796400000,327.790,330.930,327.680,330.720,69035.00,1675799999999,22757854.19610,31587,34447.57,11358193.73740,0
1675800000000,330.720,332.300,329.860,331.850,50475.96,1675803599999,16729292.74220,25841,26900.65,8916844.56780,0
1675803600000,331.840,332.940,331.530,331.980,38943.46,1675807199999,12940443.19350,20266,20028.00,6654910.77490,0
1675807200000,331.980,333.270,331.250,332.720,43551.59,1675810799999,14466506.17590,19975,25047.27,8322680.78150,0
1675810800000,332.720,333.940,332.680,333.150,47608.82,1675814399999,15873178.34545,23871,24598.01,8201393.94795,0
1675814400000,333.160,335.000,332.160,334.380,73693.99,1675817999999,24592451.34060,32876,39369.69,13141135.86180,0
1675818000000,334.380,336.010,332.800,333.030,71001.33,1675821599999,23731951.78670,31814,37239.41,12451317.32140,0
1675821600000,333.030,333.540,331.550,331.700,38619.10,1675825199999,12840873.87920,19496,17471.10,5810178.19010,0
1675825200000,331.700,332.440,331.570,331.960,27225.24,1675828799999,9041421.51690,15171,14309.47,4752050.37140,0
1675828800000,331.950,332.430,331.390,331.900,34714.68,1675832399999,11524766.57280,15039,18632.16,6186262.34180,0
1675832400000,331.900,332.380,331.470,332.000,23146.68,1675835999999,7683571.11270,13415,12255.79,4068406.84280,0
1675836000000,331.990,332.070,330.760,331.210,31136.10,1675839599999,10316844.82810,15917,13194.96,4372582.29520,0
1675839600000,331.210,332.010,330.790,331.880,33406.95,1675843199999,11072318.62720,15820,18292.56,6063957.19620,0
1675843200000,331.890,331.940,330.270,330.590,36581.63,1675846799999,12101200.26960,19312,17209.89,5692733.38270,0
1675846800000,330.590,331.100,329.500,330.480,38281.02,1675850399999,12648160.58360,18415,17511.60,5786919.97800,0
1675850400000,330.490,330.610,329.200,330.430,35637.91,1675853999999,11759835.54500,17312,16546.01,5460046.41420,0
1675854000000,330.420,331.810,330.310,331.760,30950.86,1675857599999,10252100.12480,16699,16990.75,5628159.97940,0
1675857600000,331.760,332.060,330.440,330.990,34411.45,1675861199999,11403332.42250,18660,17702.54,5866568.72240,0
1675861200000,330.990,332.250,330.310,332.130,49533.13,1675864799999,16421243.90350,24701,25258.37,8374266.67810,0
1675864800000,332.130,332.740,330.010,330.250,62557.83,1675868399999,20731679.21460,32240,30305.43,10043941.00950,0
1675868400000,330.270,330.270,326.830,327.390,154512.71,1675871999999,50702082.24732,61461,74877.68,24569595.55530,0
1675872000000,327.390,327.640,323.490,327.610,203634.09,1675875599999,66354663.25910,81649,98916.07,32231634.43660,0
1675875600000,327.610,329.200,326.500,329.200,73752.50,1675879199999,24195305.02280,33624,38392.97,12596039.73370,0
1675879200000,329.200,329.250,325.450,326.240,64493.23,1675882799999,21117177.81860,28340,27401.87,8970179.37990,0
1675882800000,326.230,326.990,325.710,326.550,31387.14,1675886399999,10244888.79490,16850,14398.09,4699171.65940,0
1675886400000,326.550,326.550,325.010,325.370,35515.96,1675889999999,11570891.69920,19876,16900.58,5506196.06370,0
1675890000000,325.380,328.050,325.090,327.790,30067.84,1675893599999,9831990.70070,18771,16200.31,5296435.01340,0
1675893600000,327.790,328.220,327.270,327.550,19261.63,1675897199999,6313705.35450,11942,8188.22,2684018.55810,0
1675897200000,327.570,328.640,326.500,328.280,36265.51,1675900799999,11885551.60440,19009,17671.89,5791875.42920,0
1675900800000,328.280,329.090,327.240,328.920,40760.73,1675904399999,13373766.63680,20541,22689.37,7444432.28970,0
1675904400000,328.930,329.250,327.510,327.550,40090.03,1675907999999,13168698.62760,17983,19702.51,6471786.04130,0
1675908000000,327.550,327.830,323.010,323.060,80358.54,1675911599999,26136858.31350,33816,34352.60,11176136.26120,0
1675911600000,323.070,323.330,316.550,319.850,318468.95,1675915199999,101814478.62409,127337,149449.87,47777320.71300,0
1675915200000,319.850,320.400,317.190,319.080,115690.09,1675918799999,36896319.74520,48303,56525.27,18029653.97250,0
1675918800000,319.070,321.530,318.570,320.640,56626.88,1675922399999,18125261.35890,26774,26477.01,8473223.81820,0
1675922400000,320.630,322.320,320.100,322.170,55974.31,1675925999999,17986166.40260,25398,29869.73,9598308.00360,0
1675926000000,322.160,322.480,321.430,322.130,41563.51,1675929599999,13383241.42510,19331,20423.16,6575758.59130,0
1675929600000,322.120,323.850,321.950,322.840,58442.36,1675933199999,18872114.27610,26813,29529.61,9536587.42970,0
1675933200000,322.850,323.100,321.250,322.060,57882.12,1675936799999,18640251.95320,25181,26439.85,8514123.16550,0
1675936800000,322.060,322.300,320.600,321.000,33702.45,1675940399999,10831218.48940,16205,17687.23,5683289.67950,0
1675940400000,321.010,321.960,320.040,320.650,37855.31,1675943999999,12146486.07380,21381,16917.35,5428299.38650,0
1675944000000,320.650,321.630,318.240,320.230,74543.01,1675947599999,23863538.11530,38597,36278.75,11617016.87660,0
1675947600000,320.230,322.310,319.920,321.930,52143.10,1675951199999,16758791.14380,26976,27877.18,8959790.88720,0
1675951200000,321.930,322.600,320.560,321.240,66790.99,1675954799999,21479020.10540,34175,34547.92,11111351.81910,0
1675954800000,321.240,321.770,318.280,318.890,83363.99,1675958399999,26650038.02160,38515,35607.80,11384806.41120,0
1675958400000,318.880,319.450,315.200,316.750,128080.51,1675961999999,40605975.72850,57293,59462.49,18851199.29180,0
1675962000000,316.740,317.660,315.340,317.350,75411.00,1675965599999,23880317.21890,35380,37901.01,12001491.53680,0
1675965600000,317.350,318.280,315.880,316.430,56532.21,1675969199999,17923492.48270,27865,26451.61,8387658.41450,0
1675969200000,316.430,316.540,307.590,311.290,279365.65,1675972799999,87105663.06296,130835,123357.43,38460775.99700,0
1675972800000,311.290,311.290,308.550,309.520,128579.95,1675976399999,39831322.20580,59833,59537.19,18443443.67200,0
1675976400000,309.510,309.820,302.000,306.030,223137.40,1675979999999,68227752.30819,103867,98310.90,30069045.26151,0
1675980000000,306.040,307.090,301.410,303.930,110131.77,1675983599999,33569487.11454,55640,53003.55,16161312.36440,0
1675983600000,303.900,306.150,303.320,305.910,72345.57,1675987199999,22069621.24920,35089,37068.09,11308011.69920,0
1675987200000,305.910,307.080,304.960,305.760,79804.66,1675990799999,24406884.48741,34587,41600.36,12724231.08351,0
1675990800000,305.760,307.380,305.120,307.210,56632.16,1675994399999,17351026.24100,24923,27514.02,8430925.40310,0
1675994400000,307.200,307.680,306.180,307.500,36507.81,1675997999999,11207519.49100,19151,16988.94,5215805.13390,0
1675998000000,307.500,307.680,306.400,306.550,25729.41,1676001599999,7899378.89080,14457,11098.55,3407695.53490,0
1676001600000,306.540,307.410,304.760,305.510,54765.81,1676005199999,16773171.86910,25947,26067.92,7986147.08190,0
1676005200000,305.520,305.600,302.050,304.620,92331.33,1676008799999,28082112.87994,37818,42047.36,12789741.67100,0
1676008800000,304.620,307.250,304.200,307.200,43706.51,1676012399999,13376642.73231,23252,23716.21,7258232.86221,0
1676012400000,307.210,307.810,306.030,307.670,42336.35,1676015999999,12993676.36250,20986,19185.50,5888517.76990,0
1676016000000,307.670,307.850,306.920,307.200,35261.83,1676019599999,10839529.86020,18847,16869.03,5185807.17730,0
1676019600000,307.210,309.050,307.200,307.770,59553.41,1676023199999,18352177.72130,26798,31805.09,9801268.12270,0
1676023200000,307.780,308.280,306.340,306.640,53678.99,1676026799999,16495564.57530,20243,24511.79,7533654.56730,0
1676026800000,306.640,307.430,305.310,306.270,64831.49,1676030399999,19865802.24250,28577,30807.72,9440645.27650,0
1676030400000,306.260,307.090,304.710,304.780,44371.51,1676033999999,13577420.69450,25324,21073.64,6450624.69170,0
1676034000000,304.780,307.120,304.770,306.190,38466.16,1676037599999,11780182.06560,22618,20583.98,6303985.23880,0
1676037600000,306.180,307.810,305.700,307.200,42249.19,1676041199999,12971985.68920,22831,22307.74,6849815.66820,0
1676041200000,307.230,308.170,303.480,305.800,88084.67,1676044799999,26945986.33120,47064,41123.55,12581144.45100,0
1676044800000,305.800,307.350,304.710,305.750,78330.91,1676048399999,23970402.47040,38851,38466.87,11770993.09960,0
1676048400000,305.750,306.970,304.900,306.890,42206.50,1676051999999,12910645.58730,22318,20979.63,6417576.95410,0
1676052000000,306.880,307.470,306.250,307.060,36999.98,1676055599999,11355498.20030,18953,17756.14,5450320.44120,0
1676055600000,307.060,308.490,306.460,308.350,37306.60,1676059199999,11476233.21370,20320,18104.65,5570575.31120,0
1676059200000,308.350,308.560,307.500,307.840,28630.05,1676062799999,8817452.45110,14258,13080.03,4028834.63030,0
1676062800000,307.840,308.050,304.140,305.290,66682.81,1676066399999,20401267.94080,33551,31521.80,9640781.10530,0
1676066400000,305.290,306.440,304.530,304.980,31626.87,1676069999999,9662248.22610,18875,13901.08,4246887.86890,0
1676070000000,304.970,306.200,304.270,305.520,28276.40,1676073599999,8633609.80980,17122,13627.64,4160817.54010,0
1676073600000,305.500,307.400,304.810,307.250,40013.34,1676077199999,12244390.67940,22912,21462.89,6568911.09270,0
1676077200000,307.240,307.410,305.370,306.040,38958.99,1676080799999,11937990.36150,19971,14937.77,4576687.29740,0
1676080800000,306.040,306.570,305.630,306.220,17016.88,1676084399999,5209467.50660,13251,7915.36,2423111.95030,0
1676084400000,306.220,308.330,306.220,307.940,36060.36,1676087999999,11090029.69420,19929,20216.24,6217386.08440,0
1676088000000,307.940,308.050,306.690,307.180,24259.16,1676091599999,7453492.05690,13075,9626.19,2957423.16980,0
1676091600000,307.190,307.700,306.870,307.030,22929.14,1676095199999,7044979.97360,11901,12333.30,3789522.86440,0
1676095200000,307.030,308.150,306.380,308.140,30020.66,1676098799999,9230196.54700,15935,16932.62,5206854.76400,0
1676098800000,308.140,308.390,307.050,307.930,30622.58,1676102399999,9427554.75030,16703,15028.08,4626819.27570,0
1676102400000,307.940,308.470,307.650,308.130,29198.89,1676105999999,8996852.55580,16040,13993.03,4311785.77470,0
1676106000000,308.110,308.630,307.880,308.610,21365.50,1676109599999,6587014.99660,12266,11900.98,3669364.64780,0
1676109600000,308.610,308.690,306.820,307.340,36249.75,1676113199999,11149836.82730,18552,14628.11,4499372.64960,0
1676113200000,307.350,308.270,307.250,308.220,17576.08,1676116799999,5409357.15870,11832,9153.59,2817312.90640,0
1676116800000,308.220,309.740,307.920,308.590,57658.09,1676120399999,17805611.09650,27026,28799.65,8894248.16300,0
1676120400000,308.580,309.980,308.400,309.620,39354.72,1676123999999,12171325.97510,19364,21881.84,6768087.29840,0
1676124000000,309.610,309.750,308.070,309.160,37068.23,1676127599999,11448587.66410,19089,15956.08,4928323.76700,0
1676127600000,309.150,309.290,308.210,308.760,19726.68,1676131199999,6089555.56740,13349,10069.17,3108275.72990,0
1676131200000,308.750,309.120,307.670,308.260,28598.02,1676134799999,8818310.36090,15751,13063.04,4028541.72680,0
1676134800000,308.260,308.400,307.500,307.890,23490.48,1676138399999,7232739.60350,12297,11975.25,3687058.41830,0
1676138400000,307.880,308.440,306.700,307.530,30336.38,1676141999999,9330654.37060,17279,14403.42,4430735.06120,0
1676142000000,307.520,308.540,307.480,308.400,15771.53,1676145599999,4859761.37020,10170,8061.42,2483971.72490,0
1676145600000,308.400,308.950,307.850,308.320,19048.78,1676149199999,5874939.04250,11150,11319.75,3491607.80120,0
1676149200000,308.310,310.980,308.110,310.910,40179.45,1676152799999,12450080.67550,19818,23093.95,7155618.27740,0
1676152800000,310.900,311.130,309.750,310.490,39508.68,1676156399999,12267211.60370,17843,21528.82,6685235.10180,0
1676156400000,310.490,311.060,310.060,310.220,29504.35,1676159999999,9163984.59900,14904,13298.59,4130587.65410,0
1676160000000,310.230,310.560,308.700,309.030,32408.70,1676163599999,10030528.79470,16154,15754.75,4875911.38910,0
1676163600000,309.030,309.300,308.600,308.690,16135.91,1676167199999,4985428.60260,9402,6199.35,1915335.58710,0
1676167200000,308.680,309.030,308.300,308.820,19781.98,1676170799999,6105085.84960,9971,10662.15,3290780.74020,0
1676170800000,308.830,308.830,307.420,307.440,26041.89,1676174399999,8020183.09310,13048,10330.93,3181671.33370,0
1676174400000,307.450,307.460,305.200,306.480,72463.14,1676177999999,22196346.50681,27751,26692.12,8177450.71530,0
1676178000000,306.470,307.160,305.940,307.000,26458.63,1676181599999,8109774.76920,11991,13444.16,4121050.09880,0
1676181600000,307.010,307.330,306.600,306.850,26468.97,1676185199999,8124105.39300,13379,13843.42,4248448.32240,0
1676185200000,306.840,306.940,306.470,306.760,14893.26,1676188799999,4567499.24750,9942,6750.84,2070260.31130,0
1676188800000,306.760,307.350,306.600,306.830,17594.54,1676192399999,5400462.78600,11258,8699.67,2670315.66600,0
1676192400000,306.830,308.880,306.690,308.590,40518.26,1676195999999,12474065.09750,20628,23694.47,7295104.50970,0
1676196000000,308.590,309.230,307.510,308.720,36382.27,1676199599999,11221145.52410,18539,20308.39,6264727.89280,0
1676199600000,308.720,308.830,308.060,308.420,16709.36,1676203199999,5154142.47700,10849,8383.36,2585974.91330,0
1676203200000,308.430,308.870,307.600,307.850,28910.02,1676206799999,8909079.97650,17044,11916.24,3672754.77760,0
1676206800000,307.850,308.790,307.410,308.150,30862.92,1676210399999,9510951.49420,18838,16931.50,5217714.24330,0
1676210400000,308.140,310.850,307.930,309.640,60041.39,1676213999999,18586470.90260,27781,32962.78,10204088.81920,0
1676214000000,309.640,312.940,309.010,312.660,86187.09,1676217599999,26778041.66020,35755,50821.22,15795245.38720,0
1676217600000,312.660,319.890,312.560,318.290,385056.86,1676221199999,122190777.92056,134853,194246.34,61618464.91516,0
1676221200000,318.280,320.700,317.340,319.760,116770.64,1676224799999,37209919.50969,46878,60209.49,19189676.20399,0
1676224800000,319.760,320.490,318.930,319.360,57184.83,1676228399999,18274204.26550,27525,26409.12,8439059.07420,0
1676228400000,319.350,320.150,318.580,319.060,43044.80,1676231999999,13744766.16490,23890,20207.02,6452971.75920,0
1676232000000,319.060,320.180,319.050,319.760,28365.91,1676235599999,9064401.87400,15326,15779.32,5042462.32410,0
1676235600000,319.750,319.860,314.400,314.900,118875.30,1676239199999,37687724.68650,49819,53529.21,16969403.25120,0
1676239200000,314.890,316.240,313.000,316.020,107941.51,1676242799999,33945216.14466,47072,60222.98,18940498.79990,0
1676242800000,316.010,316.780,311.120,312.260,166101.30,1676246399999,52038206.51620,56122,75079.25,23521423.37900,0
1676246400000,312.260,313.350,309.320,312.310,123169.39,1676249999999,38341356.34950,54535,59857.22,18634718.65690,0
1676250000000,312.310,312.600,306.910,308.670,119231.53,1676253599999,36941406.54410,55799,53666.21,16625384.33720,0
1676253600000,308.670,309.840,306.410,309.620,86274.61,1676257199999,26610223.51924,39394,44667.58,13779171.60150,0
1676257200000,309.620,311.940,308.920,311.860,53228.70,1676260799999,16517430.04240,24976,29281.08,9087315.36110,0
1676260800000,311.860,313.900,311.320,312.100,86303.58,1676264399999,26973885.35776,35492,40817.03,12759250.14496,0
1676264400000,312.090,315.910,311.800,314.850,71905.84,1676267999999,22571391.56280,30704,39764.99,12485096.18380,0
1676268000000,314.850,315.150,313.100,313.540,44320.08,1676271599999,13917362.20560,22545,20804.69,6532447.95770,0
1676271600000,313.540,314.880,304.390,306.670,397785.51,1676275199999,122739358.11394,126285,188427.97,58131929.20080,0
1676275200000,306.660,307.320,294.880,295.040,1050676.64,1676278799999,316175448.57843,319961,497675.23,149823588.85018,0
1676278800000,295.040,297.000,288.260,290.840,1338603.04,1676282399999,391695595.75705,392325,683039.06,199928100.92903,0
1676282400000,290.840,295.660,287.660,291.680,575051.76,1676285999999,167736596.97016,176188,276029.85,80514265.76370,0
1676286000000,291.680,294.350,290.860,292.320,285258.68,1676289599999,83497256.34013,94923,146028.55,42742787.23343,0
1676289600000,292.330,294.590,291.170,291.730,209516.98,1676293199999,61339048.11010,71334,108525.63,31775913.48850,0
1676293200000,291.730,292.930,288.730,288.990,251890.17,1676296799999,73291914.68476,79666,113132.47,32920782.68800,0
1676296800000,289.000,292.490,286.440,291.910,451571.00,1676300399999,130843169.94543,135536,218044.83,63216240.89223,0
1676300400000,291.910,292.020,285.980,286.810,279794.60,1676303999999,80704582.49076,98328,133275.12,38454096.20990,0
1676304000000,286.810,288.110,282.380,284.260,476763.24,1676307599999,135904591.86699,163548,233163.43,66476985.29810,0
1676307600000,284.300,286.600,282.760,284.920,303834.66,1676311199999,86537091.13260,101419,156327.76,44536736.04990,0
1676311200000,284.910,289.500,284.760,287.350,250616.28,1676314799999,72067181.28806,87903,137729.00,39602149.78276,0
1676314800000,287.360,289.080,287.070,288.740,94830.57,1676318399999,27329363.24700,40477,47069.33,13565435.13770,0
1676318400000,288.730,290.700,287.840,289.800,102415.85,1676321999999,29635526.38390,42516,57306.12,16585002.88380,0
1676322000000,289.800,290.470,288.700,290.390,64634.91,1676325599999,18714156.17950,28930,32099.17,9294686.72210,0
1676325600000,290.380,291.800,289.680,291.130,76671.47,1676329199999,22292523.15850,32747,42983.73,12498912.10220,0
1676329200000,291.130,294.560,289.820,294.040,168308.35,1676332799999,49204744.88233,59622,91926.83,26882387.81593,0
1676332800000,294.040,294.120,290.420,290.480,117571.59,1676336399999,34317913.66740,45342,52155.35,15224342.47690,0
1676336400000,290.490,291.780,289.600,290.730,85841.21,1676339999999,24934038.64460,30992,41081.49,11936583.18090,0
1676340000000,290.740,292.890,290.410,291.840,79248.07,1676343599999,23115065.76890,29350,40071.80,11689541.43750,0
1676343600000,291.850,293.650,290.530,290.760,81087.56,1676347199999,23663628.41260,30888,37754.14,11020943.50550,0
1676347200000,290.770,291.870,290.290,291.170,54768.10,1676350799999,15948930.02140,20632,28330.87,8250034.09630,0
1676350800000,291.170,292.150,291.010,291.940,38498.89,1676354399999,11229171.74830,20177,20622.76,6015458.87430,0
1676354400000,291.940,292.430,291.040,291.850,50151.48,1676357999999,14634051.27160,24345,26608.20,7764020.69830,0
1676358000000,291.850,293.840,291.690,293.710,88304.26,1676361599999,25857099.15930,30222,47486.24,13905867.30230,0
1676361600000,293.710,293.990,290.520,290.810,97221.85,1676365199999,28393176.59980,36813,42766.74,12491290.39500,0
1676365200000,290.820,294.680,290.510,293.860,129244.61,1676368799999,37837436.03570,43898,72682.12,21278534.90740,0
1676368800000,293.870,294.200,292.450,292.790,79725.06,1676372399999,23381198.91100,33036,40366.02,11837915.97600,0
1676372400000,292.770,292.880,291.830,292.490,53322.91,1676375999999,15590735.91210,22907,26365.40,7709012.18740,0
1676376000000,292.490,295.990,292.160,294.440,191315.06,1676379599999,56299977.74030,56590,102635.36,30205885.70900,0
1676379600000,294.430,297.000,290.430,294.670,473053.18,1676383199999,139174494.41016,179352,235990.86,69455426.49640,0
1676383200000,294.650,299.740,290.600,298.770,375725.63,1676386799999,110878699.73617,129086,188246.31,55593091.41497,0
1676386800000,298.770,301.530,293.650,297.360,444389.34,1676390399999,132418250.30590,146705,214775.12,64015597.80650,0
1676390400000,297.360,297.840,295.000,295.830,136449.39,1676393999999,40405925.97870,52110,68722.40,20349969.44510,0
1676394000000,295.830,296.810,295.090,295.530,83009.19,1676397599999,24570500.64080,30205,40969.51,12127604.90100,0
1676397600000,295.530,297.630,295.490,296.930,89599.13,1676401199999,26578749.16340,32029,49965.61,14823988.16350,0
1676401200000,296.910,298.400,296.000,297.870,73255.20,1676404799999,21783259.25680,30552,38222.85,11366242.05170,0
1676404800000,297.860,298.070,296.870,297.300,54479.07,1676408399999,16199806.14840,21759,27188.94,8084918.60670,0
1676408400000,297.280,297.340,296.040,296.310,37509.31,1676411999999,11124637.45770,19017,18119.86,5374010.52780,0
1676412000000,296.300,296.600,295.490,295.880,32594.47,1676415599999,9648541.31430,18082,17217.14,5096557.51940,0
1676415600000,295.880,297.140,295.470,296.060,53542.41,1676419199999,15861386.83980,20606,27938.45,8276628.95470,0
1676419200000,296.060,296.580,293.800,294.320,76928.05,1676422799999,22688907.85260,28717,34474.93,10167416.05540,0
1676422800000,294.310,295.280,294.100,294.760,44615.78,1676426399999,13152352.64080,17298,24439.52,7204528.08690,0
1676426400000,294.760,295.920,294.300,295.280,37626.67,1676429999999,11106687.19830,17188,18416.73,5436618.33400,0
1676430000000,295.280,297.190,295.140,296.660,57956.55,1676433599999,17176323.84960,23070,30537.88,9050298.33020,0
1676433600000,296.660,298.000,296.000,296.070,77504.45,1676437199999,23017862.35060,25239,40363.89,11988200.80050,0
1676437200000,296.070,297.240,296.040,296.890,34607.09,1676440799999,10267853.67470,15614,18274.37,5421740.42660,0
1676440800000,296.900,297.390,296.290,297.130,40225.68,1676444399999,11940622.29150,16538,21413.18,6357071.15920,0
1676444400000,297.160,298.000,296.640,296.770,65019.29,1676447999999,19339328.50620,27364,31210.78,9283270.46650,0
1676448000000,296.770,297.840,296.200,297.090,56875.95,1676451599999,16888283.53790,21404,27066.19,8037448.32460,0
1676451600000,297.090,298.400,296.790,298.130,63958.33,1676455199999,19035911.76120,21601,37438.03,11143238.89890,0
1676455200000,298.130,299.700,297.670,299.500,76669.98,1676458799999,22910360.29477,29819,39861.44,11911305.43067,0
1676458800000,299.500,301.460,298.730,301.370,137398.70,1676462399999,41244272.02420,46644,65602.36,19696041.61170,0
1676462400000,301.360,304.950,301.310,303.950,219023.97,1676465999999,66425352.20724,75446,111272.57,33743836.67794,0
1676466000000,303.950,304.920,303.180,303.430,141865.04,1676469599999,43131638.62310,47239,65600.84,19945875.19830,0
1676469600000,303.430,305.490,301.760,303.500,151081.65,1676473199999,45845989.46170,52774,75281.56,22854554.76290,0
1676473200000,303.500,303.850,302.070,303.000,90152.57,1676476799999,27313636.43440,34800,46448.94,14073463.68240,0
1676476800000,303.000,304.110,300.870,301.380,108752.91,1676480399999,32853532.50760,37204,55626.18,16806531.10120,0
1676480400000,301.370,302.860,301.230,302.220,57320.72,1676483999999,17319708.70910,23396,28815.74,8705997.43370,0
1676484000000,302.220,303.980,301.850,303.700,60935.87,1676487599999,18469208.92870,24751,32932.38,9982232.81900,0
1676487600000,303.700,307.770,303.300,307.150,167309.39,1676491199999,51197597.60594,57124,86167.14,26363597.61544,0
1676491200000,307.140,314.970,306.530,314.550,321900.08,1676494799999,100265184.23606,105569,168655.12,52531129.61076,0
1676494800000,314.550,317.280,313.740,315.090,188812.88,1676498399999,59504916.54730,66967,96614.75,30449427.88870,0
1676498400000,315.090,317.420,314.610,315.770,123712.44,1676501999999,39087595.63600,46513,62389.82,19712015.44350,0
1676502000000,315.770,317.630,315.760,317.260,89127.41,1676505599999,28251993.19450,33288,46392.49,14706050.49150,0
1676505600000,317.270,320.710,316.290,316.850,230401.36,1676509199999,73363832.82679,78212,116945.66,37247097.08809,0
1676509200000,316.850,328.100,316.770,321.380,462111.39,1676512799999,149332866.23832,152409,244411.02,78933883.71342,0
1676512800000,321.370,322.910,320.750,321.390,135540.75,1676516399999,43633343.59410,41422,72208.51,23243039.47550,0
1676516400000,321.400,322.580,320.950,321.650,52184.60,1676519999999,16798596.06710,22505,25711.65,8277784.94050,0
1676520000000,321.650,323.770,320.130,323.050,107401.84,1676523599999,34590013.12429,36805,55891.10,18001636.42130,0
1676523600000,323.040,325.700,322.610,322.680,114774.60,1676527199999,37208404.10570,39510,58106.08,18837086.78840,0
1676527200000,322.690,324.130,322.060,322.320,60981.27,1676530799999,19714258.98760,22747,27449.71,8874595.76160,0
1676530800000,322.340,323.000,319.020,320.140,174789.06,1676534399999,56056109.37060,62663,82783.21,26550445.06100,0
1676534400000,320.130,322.650,319.340,321.110,79235.51,1676537999999,25423627.23460,32388,39686.03,12732351.46770,0
1676538000000,321.120,323.490,320.800,322.330,112577.27,1676541599999,36273132.92800,42020,56594.78,18234237.01950,0
1676541600000,322.330,322.710,320.630,320.920,44496.47,1676545199999,14313516.87560,20628,20328.82,6539164.12790,0
1676545200000,320.920,321.180,318.580,319.470,60384.66,1676548799999,19320280.28840,31197,26663.09,8530644.69820,0
1676548800000,319.480,320.370,318.100,319.860,69663.13,1676552399999,22227661.58380,30508,32688.38,10430622.14870,0
1676552400000,319.860,320.540,315.400,316.770,152476.16,1676555999999,48495895.47460,70162,72797.90,23158985.93610,0
1676556000000,316.780,318.790,315.200,318.290,173487.99,1676559599999,54982625.59780,64840,85648.97,27148405.74390,0
1676559600000,318.290,325.020,317.940,324.940,195578.67,1676563199999,62966340.34290,78688,103445.30,33312524.27530,0
1676563200000,324.940,326.730,318.850,322.370,312605.87,1676566799999,100839885.93700,133655,149627.29,48259063.89530,0
1676566800000,322.370,323.000,320.510,320.810,110234.59,1676570399999,35443335.42460,47785,50523.49,16244839.01340,0
1676570400000,320.820,322.610,320.240,321.680,61351.87,1676573999999,19719171.45940,29648,30062.92,9664178.34940,0
1676574000000,321.690,321.870,318.000,319.400,154285.20,1676577599999,49309565.70960,51414,76779.71,24538341.99790,0
1676577600000,319.390,319.700,313.000,314.020,200224.06,1676581199999,63338486.09196,78540,86769.74,27455864.15720,0
1676581200000,314.020,314.590,310.060,312.690,194769.43,1676584799999,60835056.92050,79591,89115.98,27835338.14730,0
1676584800000,312.680,312.970,307.090,307.350,172413.68,1676588399999,53351367.63620,69408,80864.48,25021054.81600,0
1676588400000,307.340,308.640,303.810,304.070,240204.89,1676591999999,73518193.90834,84521,109196.67,33424819.12240,0
1676592000000,304.070,306.500,302.500,306.310,202500.88,1676595599999,61720528.80165,70257,99110.04,30208068.73161,0
1676595600000,306.310,308.580,304.390,308.390,93208.72,1676599199999,28616697.59100,40720,48288.91,14828110.44940,0
1676599200000,308.380,308.950,307.200,308.170,60050.10,1676602799999,18508889.51700,25376,26600.73,8198167.55920,0
1676602800000,308.180,309.800,308.090,309.310,44430.08,1676606399999,13735571.93050,22687,22064.73,6820968.16650,0
1676606400000,309.320,310.250,307.680,307.790,71400.75,1676609999999,22055492.56480,30175,35106.71,10845377.84780,0
1676610000000,307.790,308.120,306.010,306.500,80628.03,1676613599999,24737695.15961,30359,36293.91,11137224.61550,0
1676613600000,306.500,307.940,306.380,307.920,37285.42,1676617199999,11445418.88980,18356,21448.59,6584316.50550,0
1676617200000,307.920,310.250,307.640,308.210,95066.47,1676620799999,29398321.57330,35935,49015.78,15160183.47920,0
1676620800000,308.200,310.530,307.740,310.480,68012.39,1676624399999,21028357.30580,27974,35942.63,11114234.28740,0
1676624400000,310.480,311.060,309.190,309.830,51718.41,1676627999999,16038531.76830,24471,23462.70,7277240.67280,0
1676628000000,309.830,310.380,308.840,309.400,35439.13,1676631599999,10968446.70560,17484,18058.41,5589637.11470,0
1676631600000,309.400,310.320,309.230,309.510,32519.85,1676635199999,10075745.96970,16397,15685.44,4860172.71340,0
1676635200000,309.510,311.450,309.510,310.700,64459.94,1676638799999,20014965.70300,25058,35150.79,10914426.43370,0
1676638800000,310.690,310.810,308.580,308.800,56291.55,1676642399999,17423910.94480,26011,24976.12,7731191.95670,0
1676642400000,308.800,313.300,307.670,309.680,212295.93,1676645999999,65895426.30630,76480,106938.98,33198088.56980,0
1676646000000,309.670,312.140,309.400,309.920,178447.66,1676649599999,55415348.65550,65456,89011.43,27647652.10050,0
1676649600000,309.910,311.790,306.960,308.880,178926.19,1676653199999,55332132.16010,58793,83811.42,25923876.49570,0
1676653200000,308.880,312.850,308.810,311.160,129676.19,1676656799999,40388582.27110,52083,65563.27,20417072.48240,0
1676656800000,311.170,312.350,311.060,312.160,43789.21,1676660399999,13649442.51260,23130,24649.94,7683526.31930,0
1676660400000,312.170,315.280,311.160,314.690,82396.74,1676663999999,25823857.49246,34765,46282.47,14503192.23466,0
1676664000000,314.690,317.000,313.300,315.580,171126.67,1676667599999,53964705.51170,69363,83243.75,26253393.40020,0
1676667600000,315.590,315.890,313.070,314.250,88722.60,1676671199999,27921520.12830,36105,43590.10,13716497.40140,0
1676671200000,314.240,314.390,309.170,313.390,129932.39,1676674799999,40482750.41230,57799,59632.02,18582826.23730,0
1676674800000,313.380,314.030,312.820,312.940,44109.68,1676678399999,13829526.94540,21762,19622.38,6152081.27600,0
1676678400000,312.910,314.960,312.810,313.610,51615.12,1676681999999,16208019.27770,24367,25605.36,8040578.62520,0
1676682000000,313.600,315.670,313.250,315.400,62077.76,1676685599999,19524822.66740,27091,31848.30,10018086.28210,0
1676685600000,315.400,315.680,313.730,314.290,29420.49,1676689199999,9253624.15110,15815,13052.73,4105468.34970,0
1676689200000,314.290,315.710,313.750,314.960,49190.73,1676692799999,15499086.90570,20269,28289.00,8913204.23790,0
1676692800000,314.950,316.850,314.560,315.560,52169.10,1676696399999,16469846.88240,21827,27603.03,8713871.34220,0
1676696400000,315.550,318.000,315.320,317.420,57614.10,1676699999999,18253911.13470,25476,31496.62,9978785.68470,0
1676700000000,317.410,318.280,316.740,318.000,53707.12,1676703599999,17055154.28200,23886,27782.61,8823834.19770,0
1676703600000,317.990,318.850,316.000,316.670,95589.86,1676707199999,30353203.13350,37881,46312.83,14708899.06560,0
1676707200000,316.660,316.870,315.130,316.280,65330.52,1676710799999,20642920.13190,27402,30873.31,9753998.00670,0
1676710800000,316.280,316.930,315.570,315.790,34176.36,1676714399999,10805223.56100,15538,15815.78,5001171.80880,0
1676714400000,315.800,316.090,313.710,313.810,46479.02,1676717999999,14631211.48790,23546,20525.60,6461332.10320,0
1676718000000,313.810,314.800,313.080,314.650,58733.18,1676721599999,18441831.88110,26080,27395.10,8602421.05730,0
1676721600000,314.640,316.500,314.140,316.310,51115.75,1676725199999,16127601.47980,24760,26109.78,8238240.28170,0
1676725200000,316.320,317.250,315.900,316.310,47952.42,1676728799999,15183804.91140,21796,24293.86,7692844.20680,0
1676728800000,316.320,317.000,315.810,316.600,46277.43,1676732399999,14639823.16910,22507,21932.31,6938530.30460,0
1676732400000,316.600,316.910,315.850,316.380,29117.19,1676735999999,9215320.07680,16604,15293.39,4839958.20600,0
1676736000000,316.380,316.960,316.100,316.500,28516.30,1676739599999,9027344.36150,15924,14748.58,4669108.21390,0
1676739600000,316.500,316.890,314.960,315.830,46744.04,1676743199999,14763370.46350,19706,22862.18,7221021.72640,0
1676743200000,315.830,316.850,314.830,315.580,82686.98,1676746799999,26122486.39650,31484,42528.86,13437092.78320,0
1676746800000,315.580,316.990,314.490,314.980,57880.96,1676750399999,18278455.88430,24651,29315.95,9257706.35590,0
1676750400000,314.960,315.280,313.730,314.570,37091.72,1676753999999,11666761.29130,19328,17457.86,5492097.84270,0
1676754000000,314.560,315.190,313.870,315.150,23999.80,1676757599999,7549339.09040,13207,12187.85,3834485.83860,0
1676757600000,315.150,316.330,315.150,316.130,20046.88,1676761199999,6330794.03320,11374,10815.43,3415312.57000,0
1676761200000,316.140,316.780,315.240,316.210,28275.34,1676764799999,8936633.05270,13705,14562.82,4602788.04390,0
1676764800000,316.210,318.410,315.290,318.040,66270.74,1676768399999,20977236.88570,27277,35688.60,11298972.14670,0
1676768400000,318.040,318.650,315.950,316.630,61538.00,1676771999999,19522684.86430,24782,28371.36,9001683.92910,0
1676772000000,316.620,317.090,315.530,316.700,36516.94,1676775599999,11554523.70740,17335,17371.59,5495979.90420,0
1676775600000,316.690,317.000,314.420,315.210,63209.74,1676779199999,19951689.70930,25110,31072.17,9806634.57380,0
1676779200000,315.230,315.840,314.560,315.210,46866.84,1676782799999,14770725.65780,20172,23859.56,7519508.49040,0
1676782800000,315.210,316.470,314.810,315.950,50355.08,1676786399999,15897907.26100,22860,25147.22,7938655.22700,0
1676786400000,315.950,316.120,315.240,315.500,31237.76,1676789999999,9862058.61710,15863,13424.52,4238196.25140,0
1676790000000,315.500,316.080,313.850,314.250,53768.58,1676793599999,16925142.16360,22754,22666.75,7134300.72990,0
1676793600000,314.250,314.860,313.870,314.350,29022.54,1676797199999,9123759.40450,15163,14528.28,4567231.68190,0
1676797200000,314.350,315.120,314.340,314.550,30692.76,1676800799999,9659406.89110,14662,15281.97,4809648.93420,0
1676800800000,314.540,315.250,314.030,314.820,37051.73,1676804399999,11660219.82930,16478,18966.68,5969202.94400,0
1676804400000,314.820,315.710,314.590,315.620,30919.20,1676807999999,9745856.78340,17768,16430.81,5178964.49920,0
1676808000000,315.620,316.230,315.430,316.070,31494.83,1676811599999,9947850.47770,18669,16902.11,5338718.33860,0
1676811600000,316.070,316.200,315.300,315.350,24397.83,1676815199999,7705194.60200,15274,11804.92,3728461.56730,0
1676815200000,315.360,317.270,315.350,316.870,79626.62,1676818799999,25203035.53500,32880,38875.79,12305069.52200,0
1676818800000,316.870,318.390,315.310,316.860,108002.32,1676822399999,34234090.54420,50384,53478.72,16955644.98400,0
1676822400000,316.850,318.310,313.830,314.990,143415.75,1676825999999,45372145.69810,62914,67796.43,21452412.22800,0
1676826000000,314.980,315.800,310.550,310.920,165356.42,1676829599999,51777586.03270,79522,74110.98,23208464.01960,0
1676829600000,310.930,313.160,310.680,312.830,52394.82,1676833199999,16353197.53560,32626,26621.25,8308562.99820,0
1676833200000,312.830,313.600,312.250,312.540,23495.61,1676836799999,7356765.39410,16051,11497.03,3599972.20820,0
1676836800000,312.540,312.580,310.000,312.090,71559.65,1676840399999,22283952.73710,39221,33321.00,10377576.11520,0
1676840400000,312.080,313.350,311.530,313.280,28598.73,1676843999999,8929620.20030,17856,13158.77,4108618.79590,0
1676844000000,313.280,313.640,312.140,312.880,24329.12,1676847599999,7616554.26060,13970,10728.12,3358636.82610,0
1676847600000,312.870,313.300,310.970,311.250,63987.63,1676851199999,19974617.22420,26287,29972.11,9356887.24090,0
1676851200000,311.270,314.510,311.200,313.050,75052.79,1676854799999,23485497.83470,35122,39994.95,12515786.93270,0
1676854800000,313.040,313.820,307.170,313.510,166728.95,1676858399999,51817414.15900,78871,81498.24,25331580.32920,0
1676858400000,313.510,315.700,313.160,315.310,62874.13,1676861999999,19779607.72200,29702,31419.29,9885589.66300,0
1676862000000,315.320,316.630,314.630,316.260,53366.67,1676865599999,16851592.11470,22977,28471.11,8991371.35390,0
1676865600000,316.270,317.000,315.350,315.960,52767.26,1676869199999,16682611.68610,24438,28238.44,8928042.32350,0
1676869200000,315.960,316.310,315.350,316.200,32510.18,1676872799999,10267551.04810,15961,16586.79,5238459.60530,0
1676872800000,316.200,316.300,315.110,315.840,33553.56,1676876399999,10594252.89700,16681,14647.05,4624235.62590,0
1676876400000,315.850,317.030,315.200,316.800,52299.95,1676879999999,16535579.69550,24185,27367.87,8653794.52160,0
1676880000000,316.790,317.170,315.400,316.520,73216.56,1676883599999,23154987.69980,29609,33801.79,10690272.45070,0
1676883600000,316.510,318.220,315.400,317.450,101435.07,1676887199999,32141681.46350,45205,50691.83,16064420.36810,0
1676887200000,317.440,319.590,317.150,319.050,170388.48,1676890799999,54285037.55010,68594,84856.37,27036306.00500,0
1676890800000,319.050,319.380,317.610,317.950,54824.09,1676894399999,17461634.85180,27349,25948.53,8265367.48700,0
1676894400000,317.940,318.340,316.120,316.630,59862.75,1676897999999,18982557.61480,31345,29150.58,9243949.57860,0
1676898000000,316.620,317.720,316.590,317.550,38394.58,1676901599999,12178862.29230,19486,20868.60,6619211.76270,0
1676901600000,317.550,318.490,316.410,317.800,73054.33,1676905199999,23193851.63970,34725,36673.27,11645275.25020,0
1676905200000,317.800,318.420,316.670,317.220,97918.21,1676908799999,31086905.80390,39579,49854.56,15829739.59320,0
1676908800000,317.220,317.300,313.060,314.970,107598.26,1676912399999,33898979.71590,53549,49834.84,15702292.44600,0
1676912400000,314.960,315.210,313.840,313.920,41175.83,1676915999999,12949630.86320,22374,19380.32,6094995.19200,0
1676916000000,313.920,314.640,312.930,313.250,46475.26,1676919599999,14572549.73580,23086,22477.93,7047742.86280,0
1676919600000,313.250,315.080,313.000,314.540,65258.07,1676923199999,20490494.97770,29614,32721.54,10273955.63200,0
1676923200000,314.550,314.880,313.580,314.350,33036.80,1676926799999,10380481.23740,17661,19245.13,6047571.45160,0
1676926800000,314.360,314.990,314.140,314.350,20956.27,1676930399999,6591604.17860,12140,10725.18,3373667.53180,0
1676930400000,314.350,314.860,313.000,313.660,39217.85,1676933999999,12315525.33780,21423,18768.75,5893872.90180,0
1676934000000,313.670,315.460,313.490,315.280,36166.41,1676937599999,11378408.64390,19022,18204.90,5727269.28760,0
1676937600000,315.320,316.270,314.560,315.220,60214.00,1676941199999,19001874.49000,25442,29993.24,9465776.68130,0
1676941200000,315.210,315.600,314.100,315.160,35388.61,1676944799999,11144880.73580,18657,16857.44,5308670.60810,0
1676944800000,315.160,317.200,315.030,315.570,85767.66,1676948399999,27120260.43980,33840,40542.11,12820750.27910,0
1676948400000,315.580,316.390,314.800,315.320,47017.95,1676951999999,14841220.15000,21950,22162.20,6996162.84920,0
1676952000000,315.320,315.580,314.200,314.730,27534.39,1676955599999,8669449.51010,15372,13372.49,4210600.76990,0
1676955600000,314.730,315.320,314.500,315.140,18247.75,1676959199999,5744592.18880,10411,9257.48,2914372.16750,0
1676959200000,315.130,316.470,314.960,316.390,26908.22,1676962799999,8493347.82120,14801,15134.26,4777484.66090,0
1676962800000,316.380,316.430,315.170,316.010,31324.67,1676966399999,9895470.57330,16552,13814.58,4364284.65340,0
1676966400000,316.000,317.280,311.100,312.090,185261.89,1676969999999,58161571.57840,79671,87472.74,27471233.34280,0
1676970000000,312.090,314.590,311.210,313.550,99491.85,1676973599999,31151823.37200,48368,50145.61,15700634.93390,0
1676973600000,313.540,313.660,311.930,312.740,55948.24,1676977199999,17506870.85110,27240,26999.88,8448346.80810,0
1676977200000,312.730,313.130,311.050,311.540,53159.51,1676980799999,16592495.56590,26696,25125.08,7842802.26120,0
1676980800000,311.530,312.540,310.600,312.460,59267.92,1676984399999,18479061.67960,28004,29800.55,9293443.79420,0
1676984400000,312.460,314.340,311.250,311.730,104401.90,1676987999999,32660158.20820,39528,51436.27,16094467.97260,0
1676988000000,311.730,314.490,311.650,313.580,93802.49,1676991599999,29410316.99630,39630,48802.18,15302417.00590,0
1676991600000,313.570,313.940,311.480,312.750,83312.69,1676995199999,26063921.61700,40928,40205.97,12578095.37830,0
1676995200000,312.750,313.200,310.750,311.750,60112.06,1676998799999,18752055.46830,32567,27713.80,8645472.34670,0
1676998800000,311.750,313.240,311.150,313.160,46749.65,1677002399999,14585693.42270,23435,23565.27,7352761.84290,0
1677002400000,313.170,313.990,312.880,313.700,37659.24,1677005999999,11806432.75710,20616,18455.88,5786182.00710,0
1677006000000,313.710,313.780,312.160,313.130,28774.74,1677009599999,9009386.09150,16094,14158.24,4433131.90590,0
1677009600000,313.140,314.020,312.200,312.970,46944.91,1677013199999,14698523.04780,23343,23689.58,7416720.35400,0
1677013200000,312.970,313.430,309.030,309.810,117897.01,1677016799999,36616341.10640,49578,55652.84,17280982.03880,0
1677016800000,309.820,310.960,309.400,310.960,45194.13,1677020399999,14025134.77790,22464,24433.61,7582139.68930,0
1677020400000,310.950,311.430,310.080,311.400,33774.02,1677023999999,10493910.56650,16713,16606.20,5160345.33310,0
1677024000000,311.390,311.640,308.580,310.400,72436.68,1677027599999,22482011.05480,29124,28929.96,8982228.34170,0
1677027600000,310.380,310.870,307.410,308.460,65509.76,1677031199999,20256301.41960,32809,29564.69,9143437.64890,0
1677031200000,308.450,309.160,304.570,308.900,174853.21,1677034799999,53655298.48094,77818,89833.09,27573753.52630,0
1677034800000,308.910,309.660,308.250,308.750,47579.88,1677038399999,14695210.61550,21837,22675.22,7003182.87390,0
1677038400000,308.750,308.900,306.880,307.650,50787.74,1677041999999,15630566.54050,21925,26068.66,8022422.70180,0
1677042000000,307.640,307.850,306.140,307.680,47546.25,1677045599999,14593116.50650,22018,24675.66,7574910.21650,0
1677045600000,307.670,307.940,305.560,305.930,50797.94,1677049199999,15584463.18550,26684,22831.20,7005567.17930,0
1677049200000,305.920,307.460,305.270,307.380,46849.71,1677052799999,14356377.04500,26337,23904.48,7325152.48280,0
1677052800000,307.380,307.590,303.840,305.320,85768.51,1677056399999,26183776.90110,40692,40747.68,12441412.28280,0
1677056400000,305.320,307.570,304.970,307.170,64996.34,1677059999999,19919499.65580,33821,31172.93,9553761.83180,0
1677060000000,307.180,308.090,306.850,307.660,48526.11,1677063599999,14922894.58960,21567,23195.40,7132784.76950,0
1677063600000,307.660,307.990,306.580,307.710,29906.66,1677067199999,9192517.18860,16912,13164.62,4046999.63660,0
1677067200000,307.720,309.310,307.440,308.310,89846.79,1677070799999,27711491.88860,31668,43473.96,13410993.09220,0
1677070800000,308.320,309.220,307.230,308.850,56962.59,1677074399999,17550734.02170,27274,28847.31,8888510.56040,0
1677074400000,308.850,309.010,306.170,306.460,69978.86,1677077999999,21512849.35770,37687,32919.23,10119254.25010,0
1677078000000,306.470,307.550,303.200,304.260,189622.60,1677081599999,57844900.62470,85679,88564.10,27018946.73580,0
1677081600000,304.260,304.960,303.340,304.340,69545.06,1677085199999,21155631.23980,34855,34127.46,10382136.42800,0
1677085200000,304.340,306.070,304.010,305.980,46936.38,1677088799999,14324441.68400,23661,24606.10,7509407.49360,0
1677088800000,305.980,307.150,305.720,306.050,43729.48,1677092399999,13397653.86950,21255,21841.33,6691767.74970,0
1677092400000,306.060,308.590,305.400,307.660,125208.38,1677095999999,38466674.78770,53774,61233.01,18814001.26480,0
1677096000000,307.660,308.400,306.590,307.770,39393.34,1677099599999,12114861.03660,21018,20875.29,6419754.81550,0
1677099600000,307.780,308.150,307.020,307.880,19227.26,1677103199999,5915687.04130,11995,9236.88,2842126.23840,0
1677103200000,307.880,310.780,307.330,310.700,50261.02,1677106799999,15541451.70260,26130,30754.30,9512683.01840,0
1677106800000,310.710,312.840,310.610,312.390,83069.72,1677110399999,25923435.94660,34289,41299.44,12887725.79820,0
1677110400000,312.390,312.710,310.510,310.690,47707.80,1677113999999,14869838.00820,23801,22710.53,7079104.52290,0
1677114000000,310.720,311.400,310.500,311.120,26479.83,1677117599999,8233466.20820,14415,14756.96,4588848.17540,0
1677117600000,311.120,314.860,311.080,314.180,82070.02,1677121199999,25700799.55646,36793,44240.52,13851732.54566,0
1677121200000,314.170,315.000,313.000,313.130,56587.39,1677124799999,17778809.04290,26757,27121.19,8521271.96470,0
1677124800000,313.130,314.300,313.020,314.270,28268.38,1677128399999,8864464.55700,13743,13780.40,4321580.68300,0
1677128400000,314.260,314.320,312.460,312.600,42623.56,1677131999999,13354099.54190,22071,19183.18,6009646.14630,0
1677132000000,312.570,313.130,312.000,312.760,35257.13,1677135599999,11023551.18090,20803,18636.10,5826849.22830,0
1677135600000,312.760,313.350,312.320,312.790,30295.66,1677139199999,9478989.55580,15674,14568.68,4558388.30450,0
1677139200000,312.790,313.300,311.560,311.680,36410.09,1677142799999,11376571.68390,17502,16487.99,5152819.62310,0
1677142800000,311.670,312.290,310.910,310.990,44441.93,1677146399999,13844701.56740,20911,23056.94,7183112.07270,0
1677146400000,310.980,311.800,310.790,311.660,32221.59,1677149999999,10032639.50540,15940,16244.83,5058429.14780,0
1677150000000,311.650,311.910,305.800,306.870,174759.67,1677153599999,53837027.53754,73474,78462.21,24157703.41190,0
1677153600000,306.860,309.530,305.730,309.230,78982.57,1677157199999,24304123.57550,40794,39364.80,12113329.46700,0
1677157200000,309.220,311.230,308.560,309.510,93750.93,1677160799999,29067586.65330,46247,43682.93,13544466.55660,0
1677160800000,309.500,310.820,308.900,309.570,60441.24,1677164399999,18729204.59500,30752,30977.96,9599332.02620,0
1677164400000,309.560,309.990,308.550,309.090,47216.35,1677167999999,14600952.35430,25005,24687.07,7633939.34810,0
1677168000000,309.090,309.310,307.210,307.860,90858.56,1677171599999,28014995.38330,34543,41677.24,12850794.93390,0
1677171600000,307.870,309.140,307.360,307.750,50686.81,1677175199999,15626903.63100,24987,22411.92,6908517.81160,0
1677175200000,307.700,308.780,306.580,308.410,78938.63,1677178799999,24296373.22470,31908,43145.61,13281759.51220,0
1677178800000,308.400,309.290,308.010,308.950,28529.78,1677182399999,8811323.64030,15967,13128.35,4054702.85530,0
1677182400000,308.950,309.880,308.790,309.210,19874.09,1677185999999,6149578.63200,14072,9079.58,2809376.15630,0
1677186000000,309.200,309.670,307.150,307.720,30863.48,1677189599999,9519537.65060,13827,12126.31,3741942.34720,0
1677189600000,307.730,308.430,306.360,308.220,55725.57,1677193199999,17137267.41191,27266,25259.85,7768014.60330,0
1677193200000,308.220,308.610,307.400,308.200,39739.75,1677196799999,12240750.78450,17131,19401.84,5975879.29860,0
1677196800000,308.210,308.930,307.450,308.580,38489.10,1677200399999,11866932.35500,19271,19082.40,5883264.93060,0
1677200400000,308.580,310.730,308.570,309.910,61046.81,1677203999999,18918653.72270,27444,31918.70,9891215.05590,0
1677204000000,309.910,310.220,308.580,308.800,27178.90,1677207599999,8410394.57990,15345,12035.61,3724499.16380,0
1677207600000,308.800,309.810,308.710,309.380,13185.16,1677211199999,4079162.63260,9796,6983.75,2160538.63650,0
1677211200000,309.380,310.060,309.130,309.490,18172.47,1677214799999,5627068.19420,10826,10107.27,3129692.24010,0
1677214800000,309.500,309.770,308.890,309.280,35491.04,1677218399999,10975979.43140,14373,18154.38,5614678.72180,0
1677218400000,309.280,310.400,308.660,310.330,27929.63,1677221999999,8643977.06520,15780,12583.11,3894938.83060,0
1677222000000,310.320,311.180,309.560,310.670,40317.27,1677225599999,12514912.44110,18917,19263.50,5980418.82940,0
1677225600000,310.670,311.540,310.060,311.230,46925.80,1677229199999,14588204.41840,20869,22606.96,7026671.44970,0
1677229200000,311.240,311.940,309.840,309.900,38292.57,1677232799999,11908480.82320,19106,17315.57,5385105.71090,0
1677232800000,309.890,310.490,308.000,310.460,53558.39,1677236399999,16576383.69490,24981,26110.54,8082591.23600,0
1677236400000,310.450,310.680,309.790,310.150,24097.91,1677239999999,7475428.51430,13602,11917.13,3696737.76590,0
1677240000000,310.150,311.320,309.550,309.910,45006.16,1677243599999,13972190.89260,21207,22510.56,6987271.13540,0
1677243600000,309.910,310.080,307.800,308.040,93225.00,1677247199999,28796840.73380,41598,45115.35,13936377.59240,0
1677247200000,308.040,309.000,307.300,308.360,59936.24,1677250799999,18470921.17390,29864,29615.51,9127161.57140,0
1677250800000,308.360,308.540,303.560,303.780,170535.49,1677254399999,52075170.67381,74017,78381.07,23932710.64500,0
1677254400000,303.770,304.080,298.560,300.940,245550.16,1677257999999,73921121.09931,110768,110779.78,33352982.07700,0
1677258000000,300.940,301.310,299.820,300.370,78486.64,1677261599999,23579819.41150,33549,35258.45,10593506.31960,0
1677261600000,300.370,301.320,299.480,300.910,42377.13,1677265199999,12729637.21930,22263,19114.27,5742238.21110,0
1677265200000,300.910,302.300,298.190,302.250,67768.05,1677268799999,20372503.45680,33299,32765.35,9857235.97530,0
1677268800000,302.260,303.900,302.100,303.150,53243.41,1677272399999,16137163.46884,29225,24241.45,7347785.34964,0
1677272400000,303.150,303.210,300.590,301.080,33873.99,1677275999999,10228350.37840,18630,13872.22,4188556.06470,0
1677276000000,301.080,301.970,299.130,300.970,39499.92,1677279599999,11874985.34797,21438,17666.45,5310158.98600,0
1677279600000,300.960,302.110,300.070,302.110,40734.40,1677283199999,12274010.01050,18519,19063.11,5744601.49340,0
1677283200000,302.100,302.200,301.170,301.500,29642.97,1677286799999,8946289.89880,15961,16174.71,4881535.30700,0
1677286800000,301.510,302.820,301.400,302.370,21529.70,1677290399999,6508044.53210,12534,12568.81,3799235.59350,0
1677290400000,302.380,302.800,300.340,300.490,32851.92,1677293999999,9894885.41790,17652,12776.32,3848017.58450,0
1677294000000,300.490,301.110,299.840,300.450,22060.10,1677297599999,6627897.52600,12783,10497.37,3154852.79830,0
1677297600000,300.440,301.250,299.840,301.220,24313.16,1677301199999,7305013.63520,12955,14591.68,4384657.01220,0
1677301200000,301.230,301.240,299.640,299.900,23531.69,1677304799999,7064597.78550,14070,11101.82,3332884.35050,0
1677304800000,299.900,301.450,299.840,301.440,18031.50,1677308399999,5424780.61870,10885,9953.50,2994505.01230,0
1677308400000,301.440,301.760,300.690,301.570,21363.52,1677311999999,6436211.91850,12561,10602.56,3194431.10340,0
1677312000000,301.560,302.240,301.390,301.790,21835.87,1677315599999,6590880.10730,12875,11399.98,3441213.38340,0
1677315600000,301.780,301.850,300.010,300.740,45768.15,1677319199999,13766817.84350,18642,19141.13,5757546.86010,0
1677319200000,300.730,300.820,299.670,299.740,27186.52,1677322799999,8161282.96910,16382,13405.71,4024463.60080,0
1677322800000,299.750,300.810,299.660,300.370,31041.72,1677326399999,9320788.30880,16780,16771.23,5035285.04870,0
1677326400000,300.370,300.660,298.280,300.660,64085.58,1677329999999,19201956.57960,30232,30538.80,9152051.00700,0
1677330000000,300.650,301.610,300.480,300.600,34570.73,1677333599999,10402547.71280,20475,17504.38,5267679.53820,0
1677333600000,300.590,301.620,300.590,301.120,21195.38,1677337199999,6381800.68710,12671,10437.73,3142486.57560,0
1677337200000,301.120,301.870,300.650,301.290,18389.65,1677340799999,5539472.90270,13266,8691.06,2618204.61990,0
1677340800000,301.290,302.100,301.170,301.550,31585.19,1677344399999,9528053.93900,17333,15020.29,4531219.65410,0
1677344400000,301.560,302.090,301.370,301.870,17506.34,1677347999999,5282165.97680,10617,7654.40,2309592.13570,0
1677348000000,301.870,302.610,299.930,300.390,44916.57,1677351599999,13529831.24710,24229,23908.85,7202758.36110,0
1677351600000,300.390,301.370,298.850,300.230,52972.67,1677355199999,15888902.88440,30309,26195.91,7858280.49270,0
1677355200000,300.230,300.430,295.070,297.910,108381.77,1677358799999,32246424.33430,57238,48015.80,14288565.21550,0
1677358800000,297.910,298.950,296.830,298.880,47105.03,1677362399999,14035208.88490,25228,22010.88,6558283.92410,0
1677362400000,298.870,301.420,298.180,301.280,37553.59,1677365999999,11267470.38697,23852,18417.64,5526939.95627,0
1677366000000,301.280,302.340,301.040,302.180,41775.76,1677369599999,12608213.99240,21894,20357.07,6144632.74960,0
1677369600000,302.180,302.260,300.510,300.630,31270.48,1677373199999,9421178.21530,15250,14141.25,4260495.19400,0
1677373200000,300.620,301.640,300.550,301.450,23230.94,1677376799999,6996098.10740,10671,11879.59,3577351.02160,0
1677376800000,301.450,303.090,301.200,303.040,28837.65,1677380399999,8714503.26434,15267,18777.15,5675025.54404,0
1677380400000,303.040,303.410,302.710,303.060,30597.17,1677383999999,9274429.46880,16287,15512.37,4702330.75350,0
1677384000000,303.060,303.340,302.330,302.560,15437.63,1677387599999,4675426.69530,9729,6590.74,1996085.14960,0
1677387600000,302.560,302.920,302.290,302.300,8593.14,1677391199999,2600057.79690,6895,3673.28,1111506.11020,0
1677391200000,302.300,302.880,301.850,302.840,17490.97,1677394799999,5287503.89320,10303,8974.13,2713268.42030,0
1677394800000,302.830,303.100,302.550,302.900,16752.29,1677398399999,5073195.03900,8863,9281.42,2810780.43830,0
1677398400000,302.900,302.930,302.170,302.580,18330.18,1677401999999,5545550.94110,9944,7955.89,2406894.51520,0
1677402000000,302.570,303.620,302.360,303.350,35535.62,1677405599999,10773497.38410,16756,20122.85,6100937.67330,0
1677405600000,303.350,303.470,303.000,303.210,19249.35,1677409199999,5836637.85350,10666,8055.15,2442510.70210,0
1677409200000,303.200,303.390,302.950,303.230,15745.97,1677412799999,4773301.83500,10515,7064.84,2141703.94330,0
1677412800000,303.220,303.480,302.320,302.400,27809.03,1677416399999,8423411.64520,14148,12063.79,3654194.02260,0
1677416400000,302.410,303.400,302.400,303.340,18717.32,1677419999999,5668934.81270,11350,10600.12,3210686.90540,0
1677420000000,303.350,304.340,303.020,303.590,41420.89,1677423599999,12580968.53830,21122,22256.55,6760422.22480,0
1677423600000,303.580,304.220,303.550,304.140,20989.85,1677427199999,6379557.13590,13179,11258.76,3421951.91000,0
1677427200000,304.150,304.600,303.830,304.030,25058.17,1677430799999,7621528.84030,13949,12070.44,3671655.70900,0
1677430800000,304.040,305.080,303.710,305.030,22936.41,1677434399999,6980997.24120,13442,12866.15,3916884.54870,0
1677434400000,305.030,307.900,304.820,307.780,83199.85,1677437999999,25493584.03684,38416,43363.72,13287734.12364,0
1677438000000,307.770,308.670,307.070,308.430,59410.99,1677441599999,18301727.61620,30067,30249.45,9318882.38610,0
1677441600000,308.430,309.800,308.100,308.720,51326.52,1677445199999,15858652.83490,27844,27820.54,8596904.78230,0
1677445200000,308.720,309.350,308.390,308.540,35514.38,1677448799999,10967173.24890,18054,19982.69,6170735.19660,0
1677448800000,308.540,308.790,306.810,308.200,42491.50,1677452399999,13076344.41230,23700,21492.19,6613864.01230,0
1677452400000,308.200,309.160,308.080,308.420,38148.56,1677455999999,11778310.56550,21090,17786.84,5491780.18510,0
1677456000000,308.420,308.460,307.350,307.760,34021.28,1677459599999,10473655.84550,19481,16282.58,5012720.49180,0
1677459600000,307.760,308.880,307.340,308.710,27013.21,1677463199999,8321246.08490,15312,13093.58,4033553.93930,0
1677463200000,308.720,309.320,307.800,308.050,22681.42,1677466799999,6997429.09130,13594,11860.79,3659577.85500,0
1677466800000,308.060,308.670,307.800,307.860,25032.81,1677470399999,7716200.12240,12343,12394.24,3820580.79080,0
1677470400000,307.880,308.100,306.560,306.670,41377.66,1677473999999,12710609.36480,17939,16915.78,5196903.47450,0
1677474000000,306.680,306.940,305.390,305.570,45507.14,1677477599999,13932587.66110,20097,17147.58,5250565.79730,0
1677477600000,305.570,306.120,304.920,305.260,34296.69,1677481199999,10479801.26730,15077,13607.88,4158440.90190,0
1677481200000,305.270,306.010,305.050,305.170,25888.57,1677484799999,7908843.14680,13543,12248.04,3741813.82410,0
1677484800000,305.170,305.350,303.700,303.750,54326.61,1677488399999,16540968.68050,24627,25978.72,7909846.12440,0
1677488400000,303.740,305.090,303.510,304.570,31735.76,1677491999999,9660616.31030,14988,15733.80,4789263.35680,0
1677492000000,304.560,304.660,303.490,303.920,29422.20,1677495599999,8946310.47260,14070,14709.20,4472545.52940,0
1677495600000,303.920,305.180,303.880,305.020,20782.32,1677499199999,6330289.33270,12428,10800.75,3289971.33040,0
1677499200000,305.030,305.230,303.670,304.040,34162.34,1677502799999,10404623.57520,16963,16731.69,5096194.05800,0
1677502800000,304.030,307.280,303.760,306.650,91936.58,1677506399999,28141246.17360,38544,44173.35,13520090.47830,0
1677506400000,306.650,307.550,306.290,307.130,74081.10,1677509999999,22738929.61670,33030,37497.26,11510515.40520,0
1677510000000,307.140,307.990,303.920,304.890,100293.32,1677513599999,30680686.81690,44163,47658.47,14581393.36150,0
1677513600000,304.880,304.920,300.300,302.430,258380.65,1677517199999,78083091.92604,94981,122300.85,36957628.84270,0
1677517200000,302.430,302.910,301.110,302.150,46289.39,1677520799999,13987709.12320,27260,23610.92,7135405.16510,0
1677520800000,302.130,302.500,300.240,301.730,64285.28,1677524399999,19362592.58840,30545,33783.88,10176348.62950,0
1677524400000,301.720,303.020,301.220,302.790,51284.82,1677527999999,15505438.39140,22762,27438.95,8295897.91150,0
1677528000000,302.790,303.270,301.340,303.180,67426.13,1677531599999,20391314.84530,26919,30072.72,9094383.95140,0
1677531600000,303.190,304.280,302.940,304.230,30272.25,1677535199999,9191696.88520,15241,16746.90,5084972.42690,0
1677535200000,304.230,304.820,303.200,304.370,41380.06,1677538799999,12577438.18470,19935,20352.64,6186850.82250,0
1677538800000,304.390,304.750,303.970,304.500,28325.18,1677542399999,8622234.47560,14942,13211.14,4021423.39930,0
1677542400000,304.510,304.740,303.480,303.840,35023.31,1677545999999,10647767.67810,18773,18107.08,5504836.37860,0
1677546000000,303.840,304.670,303.420,304.180,23931.78,1677549599999,7275448.65610,14401,13065.57,3972430.98530,0
1677549600000,304.180,304.790,303.530,304.250,33425.60,1677553199999,10170511.49170,13242,17020.79,5178965.26650,0
1677553200000,304.250,305.580,304.180,304.940,31149.04,1677556799999,9502412.17260,14532,17339.15,5289403.16470,0
1677556800000,304.940,305.160,303.420,303.550,29962.05,1677560399999,9110148.23260,15898,14238.44,4329419.94990,0
1677560400000,303.550,304.000,303.230,303.310,22650.35,1677563999999,6877784.54260,12459,10655.74,3235709.14020,0
1677564000000,303.310,303.850,303.230,303.380,20895.27,1677567599999,6342108.40550,10461,11013.74,3342964.55570,0
1677567600000,303.380,303.560,301.420,301.510,50111.32,1677571199999,15150065.28420,24138,23915.14,7230357.69540,0
1677571200000,301.510,302.430,301.130,301.710,41995.83,1677574799999,12674421.49720,20653,18285.05,5519216.25050,0
1677574800000,301.700,302.300,301.130,301.480,33848.71,1677578399999,10212439.24210,15875,18370.43,5542869.81510,0
1677578400000,301.490,302.340,301.230,302.100,27997.93,1677581999999,8453116.56440,16082,14797.36,4467503.28820,0
1677582000000,302.110,302.480,301.040,302.150,42678.57,1677585599999,12881341.16960,18427,22601.99,6822985.90110,0
1677585600000,302.150,303.680,302.040,303.590,47453.00,1677589199999,14381313.83930,21194,25609.34,7760727.52090,0
1677589200000,303.590,304.050,302.710,303.020,43160.77,1677592799999,13089099.31360,21229,21845.23,6625840.52730,0
1677592800000,303.010,304.540,302.260,303.430,68613.13,1677596399999,20824312.38000,31410,33920.00,10295714.70390,0
1677596400000,303.430,304.440,303.110,304.310,48428.58,1677599999999,14718905.11310,24675,22698.28,6898336.42840,0
1677600000000,304.310,304.900,302.880,303.050,45691.90,1677603599999,13889635.09010,21607,23612.38,7178456.40940,0
1677603600000,303.050,304.120,302.960,304.040,42178.73,1677607199999,12802322.79540,16373,23000.08,6980966.03810,0
1677607200000,304.040,304.040,302.600,303.090,27407.55,1677610799999,8311022.48440,15195,12816.05,3886453.79740,0
1677610800000,303.080,303.140,301.200,301.940,52823.49,1677614399999,15952120.87370,24878,23837.72,7198662.46920,0
1677614400000,301.940,302.600,301.440,302.090,31561.95,1677617999999,9534884.52030,19894,16338.45,4936088.48600,0
1677618000000,302.090,302.100,299.520,300.600,81945.38,1677621599999,24643813.11590,37989,32684.30,9831168.68930,0
1677621600000,300.600,302.500,300.030,302.290,36221.28,1677625199999,10919132.24440,19408,18267.64,5506607.98020,0
1677625200000,302.290,302.370,300.750,301.180,34424.62,1677628799999,10378222.97870,17519,17338.89,5226802.64360,0
1677628800000,301.180,301.930,300.240,300.710,46911.86,1677632399999,14124790.44140,22607,24415.76,7351934.95800,0
1677632400000,300.710,302.470,300.510,302.060,41940.71,1677635999999,12653695.63520,20338,23658.72,7137309.28640,0
1677636000000,302.060,302.510,301.650,302.480,23721.05,1677639599999,7166774.79940,14051,11585.91,3500519.43770,0
1677639600000,302.490,304.180,302.360,304.140,59320.48,1677643199999,18004919.72720,29173,30119.86,9140864.02440,0
1677643200000,304.140,306.410,303.350,305.750,75623.40,1677646799999,23063658.89810,31950,44413.74,13547944.75730,0
1677646800000,305.750,306.240,304.470,304.510,41928.44,1677650399999,12797308.59070,20115,18856.69,5755054.83360,0
1677650400000,304.520,305.460,304.410,305.160,29167.11,1677653999999,8892745.34300,15654,15840.52,4829755.64890,0
1677654000000,305.160,305.270,303.500,303.580,34772.38,1677657599999,10579291.43490,17936,16762.87,5100465.76730,0
1677657600000,303.590,305.450,303.110,304.880,47413.85,1677661199999,14424833.07240,24451,25325.09,7705128.65950,0
1677661200000,304.870,304.970,303.950,303.980,37938.96,1677664799999,11551186.55400,18138,17607.88,5361372.24420,0
1677664800000,303.980,304.150,303.470,304.120,26900.46,1677668399999,8171182.81520,15037,13537.59,4112267.02390,0
1677668400000,304.120,304.200,302.830,303.320,30013.31,1677671999999,9107226.68780,16264,14618.05,4435854.65630,0
1677672000000,303.310,303.620,302.600,302.930,32596.73,1677675599999,9879423.85350,16534,15083.17,4571560.65320,0
1677675600000,302.930,302.930,302.050,302.820,41504.85,1677679199999,12556720.74320,22808,19706.10,5961933.48740,0
1677679200000,302.810,304.480,302.170,302.760,59552.94,1677682799999,18057987.17560,29945,28961.88,8782019.91340,0
1677682800000,302.760,303.670,302.320,303.290,53515.50,1677686399999,16217277.26850,27961,24303.60,7365705.36550,0
1677686400000,303.280,303.290,301.380,302.750,60429.96,1677689999999,18259770.63060,32196,25868.30,7817453.05030,0
1677690000000,302.750,302.960,302.290,302.330,23226.46,1677693599999,7027572.09860,13944,11470.51,3470657.06800,0
1677693600000,302.330,302.870,301.870,302.250,22993.52,1677697199999,6951529.07070,12608,12754.01,3856089.78250,0
1677697200000,302.250,302.430,300.460,300.740,45748.64,1677700799999,13784166.81520,22326,19603.66,5907631.95090,0
1677700800000,300.740,301.580,300.440,301.470,42325.52,1677704399999,12745413.40640,21332,21950.05,6610299.42060,0
1677704400000,301.460,302.640,301.070,302.140,28862.58,1677707999999,8714472.89990,15877,14492.10,4375339.88740,0
1677708000000,302.150,302.480,301.510,301.760,20353.16,1677711599999,6144857.33410,11050,9562.46,2887061.21530,0
1677711600000,301.770,302.800,301.540,302.480,26311.94,1677715199999,7949150.32680,13790,12004.58,3626371.66590,0
1677715200000,302.480,303.730,301.840,301.950,53016.47,1677718799999,16052231.60370,26570,26183.82,7929151.74600,0
1677718800000,301.940,302.190,300.360,301.030,49899.07,1677722399999,15029733.72750,23065,20243.32,6097607.83090,0
1677722400000,301.030,301.320,297.600,298.330,115138.98,1677725999999,34484816.32257,42609,43582.14,13054029.45980,0
1677726000000,298.320,299.700,297.600,299.670,63245.53,1677729599999,18887522.79480,27585,32044.73,9571788.50860,0
1677729600000,299.660,300.240,299.390,300.230,24779.78,1677733199999,7430962.97370,13320,12912.69,3872519.81220,0
1677733200000,300.230,300.250,298.500,298.760,38562.71,1677736799999,11541636.14340,16711,17126.24,5125576.08840,0
1677736800000,298.750,299.310,298.050,298.540,43354.99,1677740399999,12951938.78970,18577,23407.28,6992674.46380,0
1677740400000,298.530,299.130,298.130,298.930,30925.46,1677743999999,9233490.73200,14988,16025.83,4785027.41820,0
1677744000000,298.930,298.940,296.320,298.190,80580.07,1677747599999,23998271.44350,33978,36482.61,10866135.84220,0
1677747600000,298.200,298.790,297.750,297.990,26645.39,1677751199999,7947393.93170,14524,14629.14,4363157.13770,0
1677751200000,297.990,298.400,297.770,298.350,25568.63,1677754799999,7620377.58270,13210,13008.41,3877200.86600,0
1677754800000,298.350,298.870,298.210,298.680,32941.52,1677758399999,9834003.13150,14915,18642.84,5565455.95060,0
1677758400000,298.690,299.110,297.320,298.070,43773.93,1677761999999,13050373.89290,22012,18166.65,5417047.68100,0
1677762000000,298.070,299.340,297.180,298.520,65583.08,1677765599999,19568558.80730,32312,32506.67,9700181.03930,0
1677765600000,298.510,299.080,295.530,296.810,122672.23,1677769199999,36428469.15630,51572,55325.67,16427475.93630,0
1677769200000,296.800,297.700,296.640,297.610,67460.71,1677772799999,20053635.00770,26161,34976.74,10398117.53410,0
1677772800000,297.620,297.940,296.000,296.590,54072.55,1677776399999,16063646.76830,21282,25601.88,7609684.25780,0
1677776400000,296.590,297.460,296.390,297.120,25530.43,1677779999999,7582020.23040,14163,12414.64,3686757.99690,0
1677780000000,297.120,299.150,297.060,299.100,38989.07,1677783599999,11626188.95950,21185,21533.01,6421269.32850,0
1677783600000,299.100,300.530,298.680,300.450,67497.77,1677787199999,20225845.82517,31076,36550.59,10953851.13027,0
1677787200000,300.430,300.680,299.340,299.690,39804.94,1677790799999,11943817.63310,18744,18142.28,5443732.68930,0
1677790800000,299.690,300.020,299.110,299.120,19487.84,1677794399999,5840290.36510,11903,7600.37,2277881.02360,0
1677794400000,299.120,300.530,299.110,299.950,29203.09,1677797999999,8759166.74260,16715,16945.49,5082699.61290,0
1677798000000,299.940,300.320,299.440,299.790,26594.38,1677801599999,7976161.55020,12071,13380.43,4013218.28100,0
1677801600000,299.790,300.000,298.110,298.490,33869.66,1677805199999,10125085.49350,18305,15892.98,4751927.36010,0
1677805200000,298.490,298.560,285.000,287.360,345300.04,1677808799999,100290566.84344,162508,144968.71,42086639.16316,0
1677808800000,287.350,290.480,286.630,289.890,121983.50,1677812399999,35282409.00760,58082,62733.10,18145440.98400,0
1677812400000,289.890,290.580,289.280,289.790,58842.55,1677815999999,17056567.49280,26155,29873.57,8659618.88600,0
1677816000000,289.790,290.480,289.010,290.340,57175.41,1677819599999,16572255.90440,25632,27760.30,8047306.39960,0
1677819600000,290.340,290.940,289.850,289.880,40742.65,1677823199999,11831903.91970,17749,19451.05,5649076.44190,0
1677823200000,289.870,291.810,289.700,291.010,80426.84,1677826799999,23404964.92410,28391,45958.85,13374630.89260,0
1677826800000,291.010,291.220,290.380,290.780,32049.93,1677830399999,9318512.90630,16770,16754.39,4871519.66010,0
1677830400000,290.770,291.320,290.010,291.290,39096.99,1677833999999,11365119.43480,16828,19302.86,5611690.43740,0
1677834000000,291.290,291.680,290.550,290.670,31355.80,1677837599999,9125228.02720,16825,14346.75,4175813.26750,0
1677837600000,290.680,291.070,290.180,290.230,28128.64,1677841199999,8173009.02950,12361,12959.67,3765750.86160,0
1677841200000,290.240,290.380,289.190,289.470,38800.37,1677844799999,11243234.40760,18179,18689.31,5415837.53860,0
1677844800000,289.460,289.850,288.610,288.780,37430.73,1677848399999,10827366.81320,16328,18581.27,5375144.53850,0
1677848400000,288.780,289.450,287.120,289.200,84858.21,1677851999999,24488386.93720,34429,38485.90,11109028.37710,0
1677852000000,289.190,290.150,288.900,289.260,51552.28,1677855599999,14927108.47380,26531,25010.86,7242137.30100,0
1677855600000,289.260,290.100,288.350,288.770,57706.61,1677859199999,16686654.60160,25774,28664.15,8289253.64160,0
1677859200000,288.780,288.960,288.160,288.870,35281.03,1677862799999,10180468.42630,15130,17178.61,4956845.08040,0
1677862800000,288.880,289.930,288.870,289.670,37069.07,1677866399999,10731451.06680,15245,19252.34,5573300.77000,0
1677866400000,289.660,290.070,288.440,288.770,41789.99,1677869999999,12086137.28740,19570,19920.97,5761893.46920,0
1677870000000,288.770,289.800,288.470,289.460,23501.89,1677873599999,6793555.66060,12521,11677.29,3375461.76720,0
1677873600000,289.450,289.730,288.690,288.740,20213.94,1677877199999,5845991.51910,10598,10810.16,3126466.84910,0
1677877200000,288.730,288.820,287.230,287.860,60658.72,1677880799999,17474133.70970,22418,27482.02,7917136.41800,0
1677880800000,287.860,289.120,287.760,289.050,24153.04,1677884399999,6967185.40710,11631,13810.78,3983692.07500,0
1677884400000,289.050,290.340,288.870,290.340,38229.25,1677887999999,11068830.08250,15673,19885.83,5757959.93350,0
1677888000000,290.330,291.350,290.120,291.110,52225.20,1677891599999,15177079.24940,20518,31635.70,9194207.55280,0
1677891600000,291.110,291.380,289.660,289.850,30759.48,1677895199999,8936110.47070,12639,15717.99,4567091.87180,0
1677895200000,289.840,290.180,289.690,289.920,19191.99,1677898799999,5564428.43130,8969,10211.04,2960563.85280,0
1677898800000,289.920,290.170,289.780,290.000,17849.50,1677902399999,5176167.95630,7712,8391.57,2433337.42220,0
1677902400000,290.000,290.460,289.650,290.090,18867.98,1677905999999,5471372.20550,8816,9050.76,2624458.55710,0
1677906000000,290.090,290.290,288.840,289.420,28795.00,1677909599999,8339585.01490,12820,11824.70,3425111.46810,0
1677909600000,289.420,290.400,289.150,290.170,17048.07,1677913199999,4943467.70760,10797,8132.42,2358091.64950,0
1677913200000,290.180,290.360,289.870,289.870,14847.53,1677916799999,4307425.03190,8629,6639.82,1926421.12070,0
1677916800000,289.870,289.930,289.050,289.290,20266.43,1677920399999,5868850.75250,11310,9753.35,2824646.74070,0
1677920400000,289.280,289.760,289.060,289.760,20569.08,1677923999999,5952532.23960,10556,11263.70,3259635.38610,0
1677924000000,289.760,290.110,289.330,289.620,24026.34,1677927599999,6963149.75000,12188,12049.79,3492260.66620,0
1677927600000,289.610,291.030,289.540,291.020,32033.03,1677931199999,9304579.27470,15372,17492.15,5080593.48790,0
1677931200000,291.030,291.070,290.240,290.890,26094.26,1677934799999,7587348.98290,12718,12324.84,3583586.91630,0
1677934800000,290.900,291.000,290.360,290.360,18716.12,1677938399999,5440739.72520,10794,8553.72,2486680.66130,0
1677938400000,290.350,290.760,290.070,290.750,22342.67,1677941999999,6488421.96910,13052,11847.04,3440339.41480,0
1677942000000,290.760,291.100,289.890,289.910,33140.85,1677945599999,9629801.88580,15497,15594.28,4531944.32040,0
1677945600000,289.910,290.600,289.750,290.200,21051.55,1677949199999,6108804.60820,12361,10033.52,2911597.69950,0
1677949200000,290.210,290.210,289.410,289.480,20764.00,1677952799999,6017654.03320,11107,10577.26,3065407.57460,0
1677952800000,289.490,289.960,288.680,289.820,35734.20,1677956399999,10343132.66890,17105,16204.72,4690892.73270,0
1677956400000,289.820,290.080,288.200,288.310,35677.16,1677959999999,10308986.52420,18074,17194.17,4969258.43380,0
1677960000000,288.300,288.540,285.510,287.460,77314.65,1677963599999,22197546.99560,37166,33992.39,9760005.94190,0
1677963600000,287.450,287.550,285.590,287.060,79239.77,1677967199999,22724023.75210,35488,39695.83,11383691.08830,0
1677967200000,287.060,289.260,286.350,287.950,66083.05,1677970799999,19023963.96050,29810,35286.22,10158361.30220,0
1677970800000,287.960,289.450,287.740,289.450,28519.95,1677974399999,8232352.46680,13841,14438.99,4167876.50610,0
1677974400000,289.450,289.710,288.260,289.380,42080.45,1677977999999,12164356.93420,20064,24007.31,6939600.70660,0
1677978000000,289.390,292.500,288.900,292.500,105859.40,1677981599999,30793655.19423,41769,58682.79,17074666.71763,0
1677981600000,292.500,292.630,287.760,289.920,107255.61,1677985199999,31103436.29356,42723,50076.66,14519831.66430,0
1677985200000,289.910,290.760,289.910,290.360,28893.65,1677988799999,8389754.23090,14701,15745.12,4572014.42550,0
1677988800000,290.370,291.340,290.340,290.990,27978.64,1677992399999,8137329.79850,14195,14575.84,4239237.47360,0
1677992400000,291.000,291.130,290.310,290.500,20571.91,1677995999999,5979373.52230,9451,9298.63,2702587.88030,0
1677996000000,290.500,290.580,290.030,290.160,15936.11,1677999599999,4625869.44850,9641,7638.10,2217228.23350,0
1677999600000,290.160,290.380,289.790,290.300,18179.55,1678003199999,5273777.70560,10507,8833.31,2562505.13740,0
1678003200000,290.300,290.640,290.000,290.130,19047.07,1678006799999,5530065.28450,10360,8530.11,2476542.05850,0
1678006800000,290.130,290.710,289.700,290.450,26170.41,1678010399999,7597306.66010,11128,12658.08,3674800.22220,0
1678010400000,290.440,291.070,290.310,290.940,23334.39,1678013999999,6784480.93330,10497,12154.30,3533783.89780,0
1678014000000,290.940,291.160,290.700,290.960,17619.43,1678017599999,5126380.64250,8066,8635.97,2512641.44250,0
1678017600000,290.970,291.560,290.850,291.340,28159.41,1678021199999,8199599.87840,11227,14084.96,4101267.49680,0
1678021200000,291.340,291.930,291.160,291.550,46617.51,1678024799999,13592072.93590,17205,23703.05,6911028.20260,0
1678024800000,291.540,291.770,290.740,290.810,41855.53,1678028399999,12190927.94280,14730,17315.39,5043891.61720,0
1678028400000,290.820,291.520,290.640,290.770,29676.20,1678031999999,8636745.53990,11490,15446.14,4495242.36420,0
1678032000000,290.770,291.080,290.650,291.040,16156.64,1678035599999,4699337.32860,9242,8260.16,2402519.66100,0
1678035600000,291.040,291.170,290.250,290.390,13786.11,1678039199999,4007494.85730,7576,5352.87,1555989.23920,0
1678039200000,290.390,290.650,289.340,289.720,30175.02,1678042799999,8751350.74160,12954,10405.12,3017961.51360,0
1678042800000,289.720,290.130,289.170,289.400,24804.69,1678046399999,7183435.35880,12324,12189.10,3529951.32290,0
1678046400000,289.400,289.760,289.050,289.560,18908.01,1678049999999,5472213.58020,10358,10222.43,2958562.76080,0
1678050000000,289.570,290.510,288.660,290.060,39450.72,1678053599999,11427756.25110,18591,19645.95,5691551.04450,0
1678053600000,290.060,290.070,288.270,288.890,28803.89,1678057199999,8323662.56140,15448,13742.07,3970980.32030,0
1678057200000,288.880,288.890,287.130,288.580,60198.09,1678060799999,17328240.87760,24090,30401.37,8750748.47800,0
1678060800000,288.590,289.590,287.120,288.730,44869.00,1678064399999,12943836.95310,21073,20239.75,5838611.71800,0
1678064400000,288.730,289.230,286.100,286.500,97923.39,1678067999999,28137565.74370,42325,46128.09,13258713.01810,0
1678068000000,286.480,286.780,284.400,286.690,115621.83,1678071599999,33030856.25229,50271,54851.71,15672412.46710,0
1678071600000,286.690,286.880,285.970,286.770,30096.74,1678075199999,8622108.86030,15309,15295.29,4381943.40560,0
1678075200000,286.760,287.090,285.470,285.780,40763.36,1678078799999,11667347.40240,18538,20224.30,5787725.01750,0
1678078800000,285.780,285.880,284.780,285.820,47396.41,1678082399999,13524491.88500,20064,23404.52,6679149.29240,0
1678082400000,285.820,286.110,285.500,285.900,26554.61,1678085999999,7589979.35470,13337,14369.27,4107115.91760,0
1678086000000,285.900,286.080,284.730,284.900,42239.37,1678089599999,12053995.73590,17693,18835.97,5375645.10670,0
1678089600000,284.900,285.290,283.500,285.050,88292.65,1678093199999,25109079.13650,37022,41575.33,11824796.53860,0
1678093200000,285.060,285.440,284.860,284.920,39503.42,1678096799999,11264598.59300,16946,18653.38,5319285.21180,0
1678096800000,284.930,284.960,283.650,284.620,75557.58,1678100399999,21475157.93090,29029,36698.58,10430584.04360,0
1678100400000,284.620,284.680,283.880,283.920,33899.35,1678103999999,9639031.60260,15509,16548.26,4705252.11330,0
1678104000000,283.910,284.690,283.090,284.650,62092.51,1678107599999,17632477.01000,25375,30429.85,8642613.75470,0
1678107600000,284.650,286.000,284.420,285.800,58790.96,1678111199999,16771693.15710,25790,30579.62,8723592.80840,0
1678111200000,285.790,286.580,285.260,286.560,54578.65,1678114799999,15607652.23450,23869,26565.22,7596638.53350,0
1678114800000,286.560,288.000,285.710,287.800,97329.64,1678118399999,27931242.82630,37931,52665.70,15117937.36190,0
1678118400000,287.800,288.450,287.020,288.210,78568.38,1678121999999,22616805.31260,31443,37944.74,10923553.41860,0
1678122000000,288.210,288.320,287.410,287.550,36117.96,1678125599999,10397721.82730,15501,17339.18,4992215.21770,0
1678125600000,287.550,288.860,287.540,288.410,43425.50,1678129199999,12520554.31186,17974,23462.21,6764028.05496,0
1678129200000,288.410,288.750,286.580,287.390,68137.41,1678132799999,19582333.35150,26390,31049.39,8924940.59310,0
1678132800000,287.390,288.120,286.660,286.670,61433.98,1678136399999,17657781.90950,21967,29104.69,8364909.00790,0
1678136400000,286.670,287.850,286.370,287.530,29219.16,1678139999999,8387296.14710,15341,16215.36,4655242.26870,0
1678140000000,287.530,287.970,287.380,287.630,20577.08,1678143599999,5919587.49390,9992,10527.52,3028704.89110,0
1678143600000,287.620,288.260,287.220,287.630,30648.41,1678147199999,8818699.06100,12985,14846.99,4272222.43850,0
1678147200000,287.640,287.850,286.880,287.340,39933.56,1678150799999,11474369.72670,17702,18760.98,5390812.47570,0
1678150800000,287.350,289.400,287.250,288.440,59876.69,1678154399999,17273549.34910,23564,33294.13,9605294.63400,0
1678154400000,288.450,289.200,288.300,289.160,32050.28,1678157999999,9253479.30280,12937,16375.16,4727983.04530,0
1678158000000,289.170,289.530,288.040,288.260,37924.39,1678161599999,10946758.57000,15154,18886.33,5452239.42830,0
1678161600000,288.260,288.600,287.560,287.920,28515.68,1678165199999,8213453.85700,12266,13411.73,3863099.77320,0
1678165200000,287.910,287.980,287.350,287.670,19638.08,1678168799999,5649117.28270,11716,9319.66,2680906.01580,0
1678168800000,287.660,287.740,287.120,287.460,22327.95,1678172399999,6417144.24330,10573,9148.31,2629418.30130,0
1678172400000,287.470,287.760,286.510,286.870,44313.05,1678175999999,12726585.20370,15523,19405.84,5573738.24940,0
1678176000000,286.870,287.440,286.640,287.010,26228.22,1678179599999,7526929.82900,13018,11370.79,3263124.68660,0
1678179600000,287.010,287.080,285.610,285.780,56623.60,1678183199999,16203536.81050,20401,23541.78,6736857.62070,0
1678183200000,285.780,286.840,285.180,285.400,36946.38,1678186799999,10569061.69209,17729,17524.62,5013717.43060,0
1678186800000,285.390,285.870,285.030,285.300,35719.57,1678190399999,10197490.94360,18467,18533.67,5291120.39430,0
1678190400000,285.300,286.540,285.160,286.500,35609.54,1678193999999,10180885.48780,16897,19417.14,5551305.06610,0
1678194000000,286.490,286.800,285.620,285.830,37457.36,1678197599999,10724721.92190,15673,15362.23,4399019.06280,0
1678197600000,285.830,286.650,285.070,286.130,77494.39,1678201199999,22155103.28430,29995,36863.59,10538876.52660,0
1678201200000,286.110,288.420,283.160,287.160,271997.11,1678204799999,77759559.10740,107832,131640.24,37634568.67610,0
1678204800000,287.170,287.960,285.530,287.000,114567.31,1678208399999,32853514.27850,36726,53163.64,15244331.88930,0
1678208400000,286.990,289.740,286.960,289.710,94841.06,1678211999999,27368706.37026,37375,55124.48,15908073.88546,0
1678212000000,289.700,290.510,287.570,287.950,96201.69,1678215599999,27828290.95810,38992,47744.16,13813594.15320,0
1678215600000,287.950,288.340,286.870,287.130,42554.34,1678219199999,12245459.54200,19901,22484.90,6471363.16550,0
1678219200000,287.110,287.490,286.190,286.910,66226.11,1678222799999,18997879.01280,25695,32635.08,9362261.37550,0
1678222800000,286.910,287.700,286.000,287.030,64223.83,1678226399999,18422771.88630,22115,33657.76,9656862.34870,0
1678226400000,287.040,287.490,285.320,287.380,62295.64,1678229999999,17845139.74490,23211,31968.11,9158964.21800,0
1678230000000,287.390,289.230,287.190,289.140,57501.85,1678233599999,16576545.07350,22141,30674.92,8842173.20250,0
1678233600000,289.140,290.000,288.830,289.490,62194.92,1678237199999,18005486.18250,24499,31443.60,9103462.76400,0
1678237200000,289.480,290.030,288.550,288.680,54092.49,1678240799999,15647131.62360,18655,24256.82,7018309.47240,0
1678240800000,288.680,290.200,288.610,289.990,40328.34,1678244399999,11676126.85450,15456,23641.40,6844201.55970,0
1678244400000,289.990,290.600,289.070,289.430,54042.30,1678247999999,15661581.63510,21332,25699.55,7448204.73090,0
1678248000000,289.430,289.790,288.860,289.230,26389.09,1678251599999,7634951.60500,12417,13518.12,3911047.28090,0
1678251600000,289.220,289.330,285.000,285.380,140992.61,1678255199999,40425913.18209,48986,65783.90,18861372.87310,0
1678255200000,285.380,286.660,285.000,286.460,56691.65,1678258799999,16208588.90420,24938,29163.24,8339248.88510,0
1678258800000,286.450,286.590,285.240,285.600,43692.04,1678262399999,12496570.21080,16371,20004.28,5721994.78860,0
1678262400000,285.610,286.840,285.310,286.480,53990.58,1678265999999,15450447.26040,20498,29649.25,8484927.90140,0
1678266000000,286.480,287.120,286.360,287.030,35443.05,1678269599999,10163729.39320,13600,18096.33,5189434.86910,0
1678269600000,287.020,287.840,286.780,287.630,39817.32,1678273199999,11440831.76140,16884,20311.35,5836200.31650,0
1678273200000,287.640,287.980,287.280,287.740,39197.21,1678276799999,11275520.72240,15896,18682.01,5373900.73870,0
1678276800000,287.750,288.450,287.300,288.260,56638.15,1678280399999,16300368.38020,21052,29827.37,8585449.79370,0
1678280400000,288.260,288.350,285.720,286.330,112035.26,1678283999999,32177671.53410,39349,49349.07,14175020.56650,0
1678284000000,286.330,287.900,285.000,287.350,160167.00,1678287599999,45912015.46060,51889,84823.65,24314921.07720,0
1678287600000,287.360,293.320,286.800,292.730,248242.48,1678291199999,71994543.71269,93281,135258.70,39239648.04329,0
1678291200000,292.730,294.170,291.030,292.400,183886.98,1678294799999,53764281.34000,65491,93093.79,27217363.73740,0
1678294800000,292.410,292.520,291.120,291.270,60067.78,1678298399999,17533506.29830,25634,27918.97,8149060.49660,0
1678298400000,291.270,291.630,288.800,289.780,83709.60,1678301999999,24290174.93176,37298,42232.73,12253068.76800,0
1678302000000,289.770,290.630,289.320,289.640,43819.18,1678305599999,12705089.78220,19001,23819.71,6906896.89970,0
1678305600000,289.650,291.900,289.100,291.740,60452.31,1678309199999,17565410.81760,24107,34269.84,9958227.90250,0
1678309200000,291.760,291.950,289.500,290.200,53739.23,1678312799999,15623427.91770,22662,26760.52,7778732.82920,0
1678312800000,290.210,290.370,285.850,287.160,96605.05,1678316399999,27833681.97410,41673,41942.20,12084179.81280,0
1678316400000,287.160,288.640,286.060,286.900,142906.47,1678319999999,41060891.77090,52710,70856.53,20359620.21610,0
1678320000000,286.900,288.330,285.800,287.880,137061.62,1678323599999,39347440.33050,42790,71628.44,20560996.12700,0
1678323600000,287.880,290.180,287.690,289.840,84024.87,1678327199999,24301960.61070,31262,42559.61,12311196.28230,0
1678327200000,289.850,291.280,289.830,290.140,59834.51,1678330799999,17384957.10070,25395,29288.81,8509898.56770,0
1678330800000,290.140,290.470,289.130,289.610,45730.06,1678334399999,13247274.57970,17917,22884.92,6629075.30720,0
1678334400000,289.620,290.190,289.450,289.950,31207.74,1678337999999,9044888.03930,13397,16061.79,4655349.59100,0
1678338000000,289.960,290.410,288.680,288.790,36093.45,1678341599999,10454019.18590,15706,15367.41,4451373.71560,0
1678341600000,288.800,290.420,288.720,290.320,46545.43,1678345199999,13474730.22550,17568,25513.10,7385800.85970,0
1678345200000,290.300,290.350,288.600,289.040,48163.54,1678348799999,13947468.41010,19497,23186.02,6714731.73580,0
1678348800000,289.040,289.510,287.200,288.530,85529.19,1678352399999,24679289.45490,32002,41649.38,12018420.56970,0
1678352400000,288.530,288.840,287.360,288.040,60386.45,1678355999999,17391236.51490,22716,29784.56,8577458.42430,0
1678356000000,288.040,288.380,287.080,288.090,52399.36,1678359599999,15085980.86300,20082,28136.87,8101723.40620,0
1678359600000,288.110,289.480,287.880,289.420,57165.15,1678363199999,16504929.23110,21102,31799.12,9181531.52440,0
1678363200000,289.410,289.620,288.350,288.490,51211.67,1678366799999,14793928.44260,18248,24944.60,7205120.32380,0
1678366800000,288.480,290.530,288.120,290.040,89865.38,1678370399999,26003481.10330,32367,47694.81,13804220.05190,0
1678370400000,290.040,291.100,289.580,289.930,80368.87,1678373999999,23329807.80690,31428,40906.16,11874541.83770,0
1678374000000,289.930,290.530,288.850,289.260,58948.87,1678377599999,17076482.97640,24846,28663.42,8303086.88360,0
1678377600000,289.270,289.910,287.450,287.920,83310.14,1678381199999,24048502.73160,33734,37888.45,10937634.34170,0
1678381200000,287.920,288.180,287.000,287.330,79114.87,1678384799999,22747762.04850,30170,36653.61,10539929.50250,0
1678384800000,287.320,287.430,283.500,283.850,194922.19,1678388399999,55614693.92619,65156,88938.05,25372429.88420,0
1678388400000,283.850,284.010,278.480,279.840,261627.59,1678391999999,73600538.32312,90389,119367.56,33589193.12670,0
1678392000000,279.850,279.900,270.820,271.560,375983.53,1678395599999,103568471.17974,139925,173515.83,47813861.24020,0
1678395600000,271.570,275.540,271.320,275.190,228514.95,1678399199999,62572976.04878,77075,116802.71,31984987.57048,0
1678399200000,275.200,277.530,275.190,276.010,119332.02,1678402799999,32957520.90180,40249,60523.21,16715132.17680,0
1678402800000,276.010,277.320,275.370,276.890,56316.54,1678406399999,15561142.45150,24022,28070.19,7755950.83930,0
1678406400000,276.900,276.940,273.300,274.170,124591.93,1678409999999,34282393.96510,42998,61243.58,16852762.39400,0
1678410000000,274.160,275.240,271.470,275.150,169320.73,1678413599999,46313393.95020,63276,85959.10,23511507.74550,0
1678413600000,275.150,275.360,273.680,274.130,55083.25,1678417199999,15113138.22350,21867,24752.87,6792290.06430,0
1678417200000,274.140,274.570,273.550,273.710,37744.54,1678420799999,10344484.34380,14291,15662.23,4292540.24380,0
1678420800000,273.710,273.790,271.340,271.740,83504.22,1678424399999,22740622.78440,30837,39618.30,10788899.36450,0
1678424400000,271.750,273.990,271.490,273.710,73581.63,1678427999999,20080798.55000,26934,39104.13,10670814.78820,0
1678428000000,273.700,274.020,271.000,271.340,70975.95,1678431599999,19336217.71901,28058,32182.94,8766511.02480,0
1678431600000,271.350,273.470,270.340,273.080,119838.83,1678435199999,32600171.17620,45584,63224.79,17200445.48760,0
1678435200000,273.090,273.320,271.180,271.620,63027.23,1678438799999,17160307.92390,26483,27772.82,7561842.13250,0
1678438800000,271.620,271.770,267.470,267.700,185022.48,1678442399999,49835064.88414,60561,82425.20,22195073.09610,0
1678442400000,267.700,268.510,264.510,266.260,219929.05,1678445999999,58602701.71110,78854,101778.08,27121530.84140,0
1678446000000,266.270,267.690,265.000,267.350,118919.11,1678449599999,31691790.97860,47563,62645.65,16695242.80600,0
1678449600000,267.350,270.100,266.570,269.800,102241.27,1678453199999,27437610.10130,41418,56093.77,15055957.13550,0
1678453200000,269.800,274.990,269.240,274.110,228309.50,1678456799999,62150182.15369,85589,116892.44,31817935.69649,0
1678456800000,274.100,274.410,269.210,271.660,205132.92,1678460399999,55766580.67891,77082,99638.99,27085106.09330,0
1678460400000,271.670,274.670,271.390,274.350,108505.65,1678463999999,29605095.50970,42611,55414.76,15123057.21900,0
1678464000000,274.350,276.910,273.620,274.920,111975.87,1678467599999,30813011.73648,43772,56489.15,15546217.60688,0
1678467600000,274.910,275.590,273.240,274.420,83346.90,1678471199999,22865605.24670,30022,42461.37,11650165.23730,0
1678471200000,274.410,275.660,274.170,274.540,56107.99,1678474799999,15425005.53760,22140,28124.18,7732123.40770,0
1678474800000,274.550,277.170,274.510,276.830,62846.92,1678478399999,17343368.36050,24525,33502.33,9246504.49110,0
1678478400000,276.840,277.620,275.870,276.130,54684.25,1678481999999,15128259.28300,22575,25810.90,7141585.08720,0
1678482000000,276.140,276.880,274.650,276.600,52631.28,1678485599999,14504916.62020,21939,24989.28,6886833.85840,0
1678485600000,276.600,277.540,275.800,276.730,50634.92,1678489199999,14016543.67060,23811,24505.39,6785334.28340,0
1678489200000,276.730,277.970,276.240,277.040,63414.69,1678492799999,17574331.30410,23869,32482.62,9002150.18850,0
1678492800000,277.030,278.970,276.510,276.700,101168.33,1678496399999,28087704.36975,36535,48666.70,13512287.22745,0
1678496400000,276.690,281.680,276.690,280.700,172842.94,1678499999999,48259349.73610,60609,94371.54,26351990.27880,0
1678500000000,280.710,281.260,278.000,278.840,107215.83,1678503599999,29933467.12960,37531,52154.00,14559081.49310,0
1678503600000,278.840,279.200,277.940,278.470,51809.39,1678507199999,14433956.66910,22689,24052.53,6700926.19870,0
1678507200000,278.460,279.210,277.400,278.570,66155.68,1678510799999,18417621.49340,27830,34987.86,9741920.86010,0
1678510800000,278.570,279.500,278.090,278.950,39906.10,1678514399999,11131019.24620,16554,20173.49,5626878.22970,0
1678514400000,278.960,279.320,276.740,278.000,80755.16,1678517999999,22448503.01020,27679,41423.31,11516331.65380,0
1678518000000,278.000,278.570,271.430,271.780,215322.07,1678521599999,59097455.72848,79698,104088.72,28566280.99330,0
1678521600000,271.780,276.440,270.860,274.360,178677.46,1678525199999,48873784.34999,64152,93027.35,25447331.43258,0
1678525200000,274.360,275.830,273.950,275.380,76663.98,1678528799999,21071543.47150,33283,37894.71,10414879.71080,0
1678528800000,275.380,276.600,274.490,274.570,62285.44,1678532399999,17171686.35510,26168,29500.94,8133934.14340,0
1678532400000,274.580,275.140,273.120,274.500,59215.17,1678535999999,16235765.03240,26448,28759.02,7884665.82760,0
1678536000000,274.500,275.700,274.110,274.220,47420.36,1678539599999,13035871.65370,23196,23695.91,6513772.58230,0
1678539600000,274.220,274.570,272.510,272.770,69649.03,1678543199999,19059709.98840,29836,29789.70,8154104.94230,0
1678543200000,272.770,273.790,272.300,272.720,57450.62,1678546799999,15693293.03940,24356,28828.82,7875626.50990,0
1678546800000,272.720,273.140,271.620,272.000,53362.03,1678550399999,14537064.50160,25928,28376.80,7730448.46130,0
1678550400000,272.000,272.570,270.040,271.020,90773.02,1678553999999,24628429.35251,36179,41861.81,11358027.77940,0
1678554000000,271.030,273.730,270.800,272.720,101183.21,1678557599999,27553288.97670,34095,55066.36,14993450.36820,0
1678557600000,272.710,273.500,272.180,272.220,45822.42,1678561199999,12498260.09710,21586,23011.28,6276762.90470,0
1678561200000,272.210,272.790,271.760,272.420,30434.39,1678564799999,8284949.47570,17233,15505.11,4220698.83330,0
1678564800000,272.420,274.290,272.280,273.620,59423.28,1678568399999,16241166.65120,26128,31450.32,8595833.39100,0
1678568400000,273.630,274.830,273.070,274.400,40692.54,1678571999999,11143865.42488,19020,23502.91,6437644.65228,0
1678572000000,274.410,275.020,273.630,273.740,35249.79,1678575599999,9670200.56410,16384,17790.24,4880688.08040,0
1678575600000,273.770,276.060,273.520,275.820,44363.92,1678579199999,12193193.29860,19293,24797.41,6815206.58570,0
1678579200000,275.830,275.910,273.920,275.520,51172.12,1678582799999,14067572.11930,22533,26265.17,7219917.13700,0
1678582800000,275.530,278.000,275.330,276.030,98155.94,1678586399999,27176741.50460,33124,56035.01,15515392.51460,0
1678586400000,276.020,276.880,275.340,276.880,31812.84,1678589999999,8783408.00240,14635,16530.10,4564022.86270,0
1678590000000,276.890,277.870,276.230,276.400,31812.44,1678593599999,8810803.98370,16827,15769.15,4367689.08160,0
1678593600000,276.400,276.840,275.820,276.560,20605.03,1678597199999,5694912.78500,11384,11473.00,3171011.22500,0
1678597200000,276.560,278.200,276.560,276.830,38834.62,1678600799999,10770523.04240,17753,20345.42,5643796.66790,0
1678600800000,276.830,277.810,276.500,276.550,26939.36,1678604399999,7468170.56930,13710,13190.04,3656634.77870,0
1678604400000,276.550,276.960,275.200,275.650,33072.78,1678607999999,9129568.98220,17870,17350.23,4789798.80490,0
1678608000000,275.650,276.080,274.700,275.130,33039.82,1678611599999,9100031.83910,17798,15842.45,4363997.03340,0
1678611600000,275.130,276.250,275.080,275.280,30343.40,1678615199999,8361859.40430,14864,16362.83,4509120.66990,0
1678615200000,275.280,275.670,274.900,275.590,28138.43,1678618799999,7747657.99230,12484,13567.39,3735881.54780,0
1678618800000,275.610,276.370,275.550,276.130,27601.33,1678622399999,7616987.72690,14008,13721.70,3786572.04520,0
1678622400000,276.140,276.270,274.410,275.050,41992.43,1678625999999,11552753.09460,20124,17794.39,4895403.32600,0
1678626000000,275.040,276.080,274.470,274.640,39577.89,1678629599999,10893375.56390,18212,18746.98,5160441.68940,0
1678629600000,274.640,274.790,273.650,273.920,46637.58,1678633199999,12792649.52800,20888,20081.56,5508295.46750,0
1678633200000,273.910,274.480,273.210,273.520,42822.45,1678636799999,11725444.24760,20460,21147.30,5790212.70740,0
1678636800000,273.530,275.330,273.090,275.000,41760.64,1678640399999,11455668.93230,17748,21358.52,5858621.24750,0
1678640400000,275.010,279.860,274.500,278.980,184792.16,1678643999999,51367224.99645,66176,98938.51,27499370.74965,0
1678644000000,278.980,282.490,278.100,280.560,159454.45,1678647599999,44690434.24932,65078,81823.64,22932601.34382,0
1678647600000,280.570,281.750,277.580,277.710,96750.33,1678651199999,27033114.34635,40156,44805.60,12518928.91740,0
1678651200000,277.730,281.640,277.410,281.060,94271.81,1678654799999,26386914.37450,39005,50904.67,14249545.30480,0
1678654800000,281.070,281.270,279.850,281.240,46374.27,1678658399999,13011142.59070,21602,24572.73,6894471.76430,0
1678658400000,281.230,286.500,279.470,284.400,228242.02,1678661999999,64795220.50121,88377,118714.27,33703555.74201,0
1678662000000,284.410,288.770,284.190,288.040,132728.42,1678665599999,38049862.49170,56872,68779.70,19716559.08050,0
1678665600000,288.040,291.910,286.840,290.510,176809.73,1678669199999,51134154.60626,75142,85976.61,24872760.01006,0
1678669200000,290.510,290.900,288.650,288.790,65985.78,1678672799999,19108614.95260,33516,31159.54,9023164.70300,0
1678672800000,288.780,289.280,285.990,286.940,115213.70,1678676399999,33113139.88420,46522,49814.03,14317205.80190,0
1678676400000,286.940,287.580,286.020,286.450,39177.30,1678679999999,11239600.05400,22455,19972.66,5729589.31980,0
1678680000000,286.440,310.550,286.100,299.150,716051.39,1678683599999,214948178.23780,267252,374556.18,112227212.94738,0
1678683600000,299.140,306.240,298.510,303.720,297327.53,1678687199999,89959312.87214,113346,154122.31,46624641.50884,0
1678687200000,303.730,304.800,300.770,302.630,124538.99,1678690799999,37684013.97360,54327,60188.27,18213008.15770,0
1678690800000,302.640,305.520,302.300,304.690,120037.38,1678694399999,36483859.77090,48592,62747.49,19073882.10080,0
1678694400000,304.690,306.690,301.500,301.820,189439.79,1678697999999,57681330.72185,81191,97917.57,29824293.58731,0
1678698000000,301.820,303.000,293.310,294.280,234581.46,1678701599999,69845196.94087,100266,105677.91,31475169.13170,0
1678701600000,294.280,297.140,294.220,296.790,104884.38,1678705199999,31032873.41800,42647,54893.89,16243102.83340,0
1678705200000,296.800,297.650,295.430,296.940,72841.75,1678708799999,21604684.06710,32877,36973.56,10967151.04010,0
1678708800000,296.950,297.690,294.170,296.160,107715.16,1678712399999,31880474.41530,41877,50539.05,14956190.10710,0
1678712400000,296.150,302.800,296.150,300.640,285154.24,1678715999999,85440262.43117,108143,143365.34,42963240.54117,0
1678716000000,300.640,308.500,300.030,307.390,288854.34,1678719599999,88074501.98608,122711,148594.11,45309731.24448,0
1678719600000,307.420,313.500,306.750,309.180,313247.81,1678723199999,97163158.13926,133697,153561.86,47641786.05516,0
1678723200000,309.180,310.600,306.030,308.580,125920.49,1678726799999,38872065.37224,61580,58272.18,17992038.41300,0
1678726800000,308.580,308.810,306.700,307.370,67614.49,1678730399999,20795292.49140,35423,31656.00,9736255.28000,0
1678730400000,307.360,308.660,306.250,307.970,79873.68,1678733999999,24575541.72970,31000,37125.95,11424525.94230,0
1678734000000,307.960,308.800,306.250,306.830,61123.72,1678737599999,18782680.85380,29076,28912.95,8884904.40520,0
1678737600000,306.830,307.650,306.120,306.710,37273.46,1678741199999,11435714.84890,21285,18049.09,5537521.42460,0
1678741200000,306.700,308.630,306.680,307.850,37094.34,1678744799999,11423782.27020,19964,18068.36,5564894.58030,0
1678744800000,307.860,309.930,307.850,309.120,35139.81,1678748399999,10857440.02920,18756,17959.82,5549067.58870,0
1678748400000,309.120,309.180,305.230,307.930,59419.37,1678751999999,18242097.48920,28706,26593.65,8166507.18350,0
1678752000000,307.930,308.410,306.170,306.460,68803.22,1678755599999,21167510.30820,34381,34409.59,10586216.71820,0
1678755600000,306.430,307.460,305.700,307.250,54745.72,1678759199999,16783289.03360,27514,29168.06,8941622.75720,0
1678759200000,307.230,308.390,305.350,305.450,45876.62,1678762799999,14081931.29370,24517,22622.59,6945446.11400,0
1678762800000,305.450,306.620,305.140,306.190,27053.51,1678766399999,8275772.04450,17495,14204.41,4345368.18940,0
1678766400000,306.180,306.260,304.770,305.430,37366.04,1678769999999,11412374.83130,18351,18306.59,5591356.56130,0
1678770000000,305.420,308.220,304.180,305.850,113165.14,1678773599999,34608543.67730,49422,56986.50,17424969.91260,0
1678773600000,305.840,306.700,305.380,305.850,34987.91,1678777199999,10706358.04290,20025,18835.54,5763561.95480,0
1678777200000,305.860,306.740,303.640,304.140,52647.49,1678780799999,16066723.02970,25653,24307.37,7419491.54250,0
1678780800000,304.140,304.560,302.020,304.090,82725.02,1678784399999,25108571.07144,35078,39107.32,11868279.03840,0
1678784400000,304.080,304.350,303.080,303.960,34991.81,1678787999999,10626908.30580,20753,18358.39,5575320.27450,0
1678788000000,303.960,306.250,303.800,306.080,57726.42,1678791599999,17607330.70640,26183,30117.83,9187007.04360,0
1678791600000,306.070,307.560,305.200,306.130,115914.00,1678795199999,35499727.54031,42141,57525.75,17619955.52161,0
1678795200000,306.140,315.720,303.600,314.960,365973.16,1678798799999,113515427.88376,157905,179906.16,55811008.56566,0
1678798800000,314.950,318.990,312.610,315.580,332384.49,1678802399999,105040611.42490,147949,162272.90,51285007.83350,0
1678802400000,315.580,319.300,314.360,317.380,168692.49,1678805999999,53448095.82400,67615,81576.55,25848254.95450,0
1678806000000,317.370,319.750,316.170,317.660,139495.74,1678809599999,44339011.62200,61305,65921.61,20959602.06940,0
1678809600000,317.660,318.230,314.300,316.730,158258.88,1678813199999,50008194.15630,60419,76918.59,24303356.65920,0
1678813200000,316.780,316.970,314.500,315.980,73655.29,1678816799999,23252480.93600,37199,34658.64,10940003.83690,0
1678816800000,315.990,316.460,311.450,311.840,130408.98,1678820399999,40954625.38760,59098,58685.93,18430318.56190,0
1678820400000,311.850,313.550,305.990,311.080,214430.97,1678823999999,66339181.02044,110709,102518.79,31714894.69360,0
1678824000000,311.070,312.080,307.740,309.160,86457.65,1678827599999,26799609.20790,50740,40227.44,12468866.16110,0
1678827600000,309.180,309.510,304.490,307.010,113318.36,1678831199999,34759405.85381,63447,56609.49,17366093.73190,0
1678831200000,307.020,309.790,306.200,309.490,75568.73,1678834799999,23290925.99290,33267,34585.95,10657384.22000,0
1678834800000,309.500,310.000,308.190,308.670,54700.05,1678838399999,16903567.30050,26874,26714.74,8254342.06560,0
1678838400000,308.650,309.120,306.330,308.900,82637.00,1678841999999,25439074.52131,46659,42034.73,12940249.07220,0
1678842000000,308.880,311.520,308.550,310.650,72769.78,1678845599999,22584199.34190,41965,36009.33,11174449.80960,0
1678845600000,310.660,311.470,309.870,310.420,29668.70,1678849199999,9212033.83470,19418,13505.48,4193533.19270,0
1678849200000,310.420,311.030,309.140,309.960,29908.37,1678852799999,9271789.09850,18413,14433.94,4474759.43100,0
1678852800000,309.970,312.070,309.590,312.020,43685.01,1678856399999,13584615.15630,20596,22253.03,6918711.30810,0
1678856400000,312.030,312.880,310.270,310.420,48886.04,1678859999999,15251124.40980,24143,24103.22,7520020.00500,0
1678860000000,310.430,311.230,309.120,310.760,44665.50,1678863599999,13855954.63170,26786,20816.99,6457229.89110,0
1678863600000,310.800,312.910,310.240,312.680,66260.49,1678867199999,20667065.13830,33663,29926.97,9336828.51390,0
1678867200000,312.690,312.780,311.070,311.210,47838.78,1678870799999,14917396.34430,23570,20418.04,6365954.11730,0
1678870800000,311.210,311.460,307.720,308.530,68237.98,1678874399999,21121183.87510,33860,30321.04,9383471.09890,0
1678874400000,308.520,309.660,307.700,307.800,65913.64,1678877999999,20340683.14290,35038,32106.52,9908201.57950,0
1678878000000,307.810,308.300,303.730,308.130,161403.82,1678881599999,49355909.44911,72609,77736.60,23773857.11900,0
1678881600000,308.120,311.620,305.590,309.470,206119.55,1678885199999,63591644.51391,98763,108329.94,33418836.48550,0
1678885200000,309.460,311.300,307.340,307.640,119116.41,1678888799999,36864071.60430,58322,59051.89,18274571.01800,0
1678888800000,307.630,309.760,304.870,308.050,140572.35,1678892399999,43211351.19811,69106,69703.77,21427999.46350,0
1678892400000,308.050,308.920,304.350,305.240,147822.61,1678895999999,45291589.95010,80402,71790.80,21994860.15380,0
1678896000000,305.240,306.490,300.630,301.090,194995.18,1678899599999,59219360.11614,96484,94096.95,28583225.92500,0
1678899600000,301.080,304.160,300.040,303.760,119745.99,1678903199999,36245876.96620,57824,56782.09,17189969.72310,0
1678903200000,303.760,306.090,302.540,305.730,94305.15,1678906799999,28726296.02270,42363,48917.34,14900016.50120,0
1678906800000,305.740,306.740,304.090,305.800,76918.79,1678910399999,23481689.11631,36665,37198.40,11355029.23291,0
1678910400000,305.790,307.660,304.880,306.850,49072.43,1678913999999,15036921.20330,28105,24176.23,7407988.11890,0
1678914000000,306.830,307.580,306.440,306.960,25705.41,1678917599999,7891667.47800,15490,12664.14,3887645.27350,0
1678917600000,306.960,308.030,305.290,305.600,54307.52,1678921199999,16660696.00450,26423,26512.23,8133349.76170,0
1678921200000,305.590,306.790,305.200,306.430,49225.14,1678924799999,15058689.68760,25955,24420.16,7470343.73390,0
1678924800000,306.430,306.970,303.420,303.650,71592.37,1678928399999,21847199.15410,37267,34786.07,10616733.78100,0
1678928400000,303.640,305.180,302.920,303.970,69907.10,1678931999999,21250039.96094,37763,34631.75,10529090.86650,0
1678932000000,303.940,313.390,303.590,313.360,192676.64,1678935599999,59576524.42761,80189,118532.91,36645530.38181,0
1678935600000,313.300,313.740,309.170,309.860,145923.33,1678939199999,45414394.30676,60607,74929.60,23323191.47786,0
1678939200000,309.860,310.740,308.680,309.210,62070.39,1678942799999,19218459.57400,33036,30832.73,9546989.20680,0
1678942800000,309.200,312.000,308.350,312.000,77544.36,1678946399999,24084148.19290,34119,42232.35,13118490.47780,0
1678946400000,312.000,316.370,312.000,315.750,164269.02,1678949999999,51539815.73520,68494,88083.70,27638518.37210,0
1678950000000,315.750,322.280,315.690,321.520,344000.53,1678953599999,110060638.59479,131653,183011.16,58556095.51229,0
1678953600000,321.520,322.080,318.810,320.420,167473.12,1678957199999,53596867.22480,70669,76444.21,24464448.65330,0
1678957200000,320.410,320.810,314.900,318.460,247983.22,1678960799999,78770502.63960,104912,116354.19,36962970.66520,0
1678960800000,318.470,318.680,314.420,317.590,172426.18,1678964399999,54628494.52900,78053,80934.09,25642729.52650,0
1678964400000,317.600,318.160,315.650,315.900,88673.65,1678967999999,28075675.52330,43771,39715.85,12575320.97180,0
1678968000000,315.890,316.020,308.660,310.240,287095.72,1678971599999,89455454.77796,114440,122187.49,38064509.55280,0
1678971600000,310.250,311.260,307.890,311.210,132415.93,1678975199999,41014320.25160,64487,62739.89,19433824.60350,0
1678975200000,311.220,328.680,309.330,325.180,1066899.51,1678978799999,344522941.99311,371360,553049.55,178458042.13691,0
1678978800000,325.190,327.300,322.150,326.230,361533.65,1678982399999,117437606.87030,140563,181007.70,58814073.75670,0
1678982400000,326.210,329.460,324.490,327.610,278637.01,1678985999999,91042032.80360,120630,140756.06,46010060.80640,0
1678986000000,327.610,328.920,325.680,327.570,177546.11,1678989599999,58156070.09340,82021,86099.22,28203343.28020,0
1678989600000,327.570,329.400,327.050,328.690,166483.34,1678993199999,54650163.43420,78622,86286.41,28326123.18180,0
1678993200000,328.680,330.500,327.040,329.280,188602.95,1678996799999,61975161.97800,83558,97521.01,32053503.91890,0
1678996800000,329.270,329.310,325.840,326.170,122062.84,1679000399999,39980942.44420,56970,55754.67,18261744.36720,0
1679000400000,326.180,331.760,326.090,330.690,120751.81,1679003999999,39772513.82010,66770,63700.42,20988156.43050,0
1679004000000,330.700,332.320,329.900,330.280,113024.26,1679007599999,37395057.37590,49970,58107.38,19226105.09410,0
1679007600000,330.270,330.440,328.440,329.050,95255.64,1679011199999,31361937.80800,39368,48871.98,16090010.55540,0
1679011200000,329.050,329.500,325.200,326.750,152211.74,1679014799999,49814299.23200,58057,72305.32,23664035.49800,0
1679014800000,326.750,332.410,326.530,331.380,176413.87,1679018399999,58177939.50610,73391,97809.15,32254765.22650,0
1679018400000,331.380,333.170,327.740,329.360,211015.41,1679021999999,69691362.61130,82724,107448.38,35497076.19290,0
1679022000000,329.360,331.200,328.920,330.930,84169.96,1679025599999,27802650.71200,38570,41075.26,13567331.58050,0
1679025600000,330.940,332.200,329.700,329.800,72765.54,1679029199999,24084025.57090,34374,35763.55,11837654.58940,0
1679029200000,329.810,330.230,328.890,329.630,53287.51,1679032799999,17563702.23460,29032,24806.21,8175795.19410,0
1679032800000,329.640,333.250,329.470,332.390,120644.66,1679036399999,39965151.61500,54640,67604.59,22401603.25280,0
1679036400000,332.390,332.570,329.270,329.410,136122.19,1679039999999,44934601.37830,54688,59009.01,19482495.96720,0
1679040000000,329.410,332.650,329.370,331.430,112627.12,1679043599999,37284191.34630,42858,56241.45,18616731.93940,0
1679043600000,331.440,334.530,331.430,333.810,108785.94,1679047199999,36189477.63955,46140,61126.77,20340946.36405,0
1679047200000,333.810,336.390,332.880,335.000,188532.81,1679050799999,63067397.50570,82548,102288.77,34229842.25670,0
1679050800000,335.000,335.040,332.590,334.110,134600.19,1679054399999,44934261.75500,62646,70236.18,23447499.11830,0
1679054400000,334.110,334.170,330.000,331.860,146168.85,1679057999999,48529702.92430,68872,64040.97,21265744.89200,0
1679058000000,331.860,333.910,331.860,333.760,90487.26,1679061599999,30133649.56200,49714,45648.72,15202425.33810,0
1679061600000,333.770,334.960,328.960,329.280,186957.86,1679065199999,61909638.95890,82520,91362.45,30260204.35720,0
1679065200000,329.270,330.730,328.000,330.550,121892.25,1679068799999,40140078.88850,59822,62116.39,20457945.64770,0
1679068800000,330.530,332.280,329.750,331.780,96521.07,1679072399999,31967759.45750,45146,47139.78,15613889.37520,0
1679072400000,331.780,333.390,330.750,331.770,73829.89,1679075999999,24515589.07570,38079,38347.30,12733963.53260,0
1679076000000,331.770,331.990,329.800,331.910,57414.50,1679079599999,18994210.70220,33153,30289.04,10018651.39160,0
1679079600000,331.920,334.890,331.600,334.590,94853.17,1679083199999,31618607.86320,44778,53544.28,17847145.69140,0
1679083200000,334.610,335.710,332.290,334.080,73852.38,1679086799999,24681034.41020,41668,35323.05,11807294.95990,0
1679086800000,334.080,336.680,333.690,336.200,61584.54,1679090399999,20646922.18020,38073,34669.24,11623063.62240,0
1679090400000,336.190,338.800,335.000,336.330,140841.99,1679093999999,47447471.70440,71740,77342.00,26062845.95220,0
1679094000000,336.370,339.940,336.370,338.630,158617.80,1679097599999,53613816.29850,74162,86856.99,29362255.06840,0
1679097600000,338.620,343.790,337.200,343.620,218112.05,1679101199999,74262647.39638,105764,114743.09,39080573.51758,0
1679101200000,343.620,344.760,341.610,342.950,133014.74,1679104799999,45678135.80690,68639,64981.68,22318083.93710,0
1679104800000,342.950,343.690,340.330,341.530,82316.33,1679108399999,28185164.93170,41504,39737.58,13606436.25500,0
1679108400000,341.530,343.260,339.560,343.000,88769.75,1679111999999,30286916.00830,38919,42898.78,14634154.03890,0
1679112000000,343.000,344.560,342.000,342.480,76108.32,1679115599999,26123822.76730,34955,37321.79,12812012.55180,0
1679115600000,342.480,345.770,342.470,345.200,70017.50,1679119199999,24110083.13890,33504,37693.33,12981675.05210,0
1679119200000,345.200,345.270,341.610,343.400,63176.32,1679122799999,21670649.00140,32045,28802.93,9880397.78530,0
1679122800000,343.400,344.870,343.040,343.960,46852.00,1679126399999,16117778.13920,24425,23669.39,8142979.75300,0
1679126400000,343.960,343.960,339.680,341.380,104493.93,1679129999999,35652000.13120,50306,44538.07,15196803.06040,0
1679130000000,341.370,342.990,340.430,342.190,51981.13,1679133599999,17778410.17020,29735,27534.94,9417555.78250,0
1679133600000,342.180,342.790,341.490,342.120,31307.70,1679137199999,10712682.01070,19521,15119.21,5173453.70230,0
1679137200000,342.120,342.750,341.760,342.750,30985.00,1679140799999,10605202.40800,18220,15780.49,5401268.03000,0
1679140800000,342.750,343.650,341.110,343.210,64761.63,1679144399999,22184268.49210,30711,32976.13,11296355.04570,0
1679144400000,343.200,343.400,340.300,340.640,79336.08,1679147999999,27100097.59040,36052,39448.55,13474549.21520,0
1679148000000,340.640,341.290,333.630,333.980,250477.29,1679151599999,84543560.47030,92458,117331.23,39596633.19090,0
1679151600000,333.990,334.240,329.020,332.100,307787.95,1679155199999,102112307.55135,124005,150216.38,49847710.92520,0
1679155200000,332.110,335.560,326.000,335.070,275542.86,1679158799999,91503919.90157,124816,130185.34,43260515.35455,0
1679158800000,335.070,336.000,330.600,334.070,132598.25,1679162399999,44183980.68450,65128,65222.68,21728963.84560,0
1679162400000,334.080,335.710,333.350,335.390,67236.33,1679165999999,22506263.38570,31934,35350.41,11832932.91250,0
1679166000000,335.390,336.720,334.520,335.200,47547.55,1679169599999,15959824.11870,28078,23240.29,7800699.97910,0
1679169600000,335.200,337.330,334.500,335.970,45530.15,1679173199999,15294354.90880,25038,22993.14,7724668.75090,0
1679173200000,335.960,336.690,333.870,334.610,34750.64,1679176799999,11658242.76870,21580,16652.90,5588028.44470,0
1679176800000,334.600,335.170,331.530,331.710,60932.34,1679180399999,20312504.76890,33009,28697.05,9567837.95220,0
1679180400000,331.700,332.570,329.360,330.820,101650.71,1679183999999,33625989.64890,50000,57134.12,18898658.16120,0
1679184000000,330.820,334.780,329.910,334.100,105678.54,1679187599999,35118751.73910,48194,50976.38,16945315.18690,0
1679187600000,334.110,335.610,332.730,333.730,54659.68,1679191199999,18260977.64000,28405,28703.52,9590854.76960,0
1679191200000,333.730,334.170,332.680,334.140,25568.06,1679194799999,8525067.55170,17099,12888.95,4297544.88910,0
1679194800000,334.160,334.350,332.500,333.390,28495.15,1679198399999,9498785.72520,16288,14989.15,4996910.96140,0
1679198400000,333.380,334.210,331.450,331.950,48829.02,1679201999999,16244232.36980,20419,22648.67,7532254.80060,0
1679202000000,331.950,334.040,331.340,333.400,36929.83,1679205599999,12295260.58860,20970,18643.43,6205316.28560,0
1679205600000,333.390,334.770,332.660,333.390,50658.14,1679209199999,16905820.99110,24405,22870.03,7633838.63880,0
1679209200000,333.400,335.290,331.970,335.210,57159.11,1679212799999,19079564.64420,30006,31561.46,10538087.82310,0
1679212800000,335.220,335.430,334.110,334.280,48506.69,1679216399999,16240647.80680,24531,24904.27,8338116.08730,0
1679216400000,334.290,335.210,333.410,334.880,34876.94,1679219999999,11661208.33600,22820,17604.04,5885793.24610,0
1679220000000,334.870,336.150,334.060,334.370,54268.59,1679223599999,18184518.95290,24219,25419.75,8519397.53060,0
1679223600000,334.360,337.060,332.400,336.320,93550.98,1679227199999,31348302.34950,39877,47365.46,15873198.23240,0
1679227200000,336.320,339.740,336.310,339.210,103065.52,1679230799999,34818768.41960,48007,51443.02,17378759.76160,0
1679230800000,339.210,339.370,337.640,338.780,60158.76,1679234399999,20356216.54590,29242,26880.48,9096276.13460,0
1679234400000,338.770,340.220,338.230,338.750,58436.74,1679237999999,19819108.72130,29372,30743.96,10428968.90490,0
1679238000000,338.750,341.430,337.390,338.930,114182.77,1679241599999,38725998.13138,56151,54383.33,18450474.36208,0
1679241600000,338.930,339.800,334.960,338.690,187319.64,1679245199999,63278192.65850,81104,93978.78,31750897.49490,0
1679245200000,338.690,338.700,335.820,336.750,87523.86,1679248799999,29512841.61040,44884,39068.68,13174455.22550,0
1679248800000,336.750,338.900,336.210,338.600,53287.65,1679252399999,17993723.95580,28484,26065.20,8802392.40480,0
1679252400000,338.610,340.210,338.340,338.840,65236.91,1679255999999,22131772.60730,39589,31870.88,10812205.28850,0
1679256000000,338.830,339.690,334.000,335.920,85672.08,1679259599999,28857998.25030,48401,39007.68,13137456.28890,0
1679259600000,335.910,338.050,335.250,335.420,42292.54,1679263199999,14248863.59620,27433,21860.55,7364425.92690,0
1679263200000,335.420,337.740,334.810,337.510,44942.22,1679266799999,15122680.76510,27435,22643.90,7619109.25830,0
1679266800000,337.510,338.170,334.190,335.810,68835.92,1679270399999,23168275.57250,34069,35803.60,12050985.03090,0
1679270400000,335.800,335.810,333.250,334.120,79801.69,1679273999999,26704743.38915,45451,40056.08,13403087.58470,0
1679274000000,334.120,336.600,332.330,336.090,65453.54,1679277599999,21902307.52680,38002,32939.21,11024669.97570,0
1679277600000,336.090,336.130,332.320,334.880,71703.93,1679281199999,23980299.62610,42249,36691.33,12272662.95880,0
1679281200000,334.880,335.470,331.210,332.460,85119.86,1679284799999,28315806.45070,48358,41320.10,13743926.90140,0
1679284800000,332.450,333.720,330.440,333.650,63256.65,1679288399999,21031560.22100,35827,32263.45,10726134.36070,0
1679288400000,333.660,334.400,332.820,333.460,40143.67,1679291999999,13390197.87740,21480,18889.78,6300366.70590,0
1679292000000,333.450,334.750,332.020,332.730,53514.17,1679295599999,17844259.05750,25629,26744.07,8918041.82360,0
1679295600000,332.730,335.620,332.720,334.770,117897.11,1679299199999,39451382.62180,47698,64930.11,21727660.36720,0
1679299200000,334.760,337.780,333.580,336.690,134142.12,1679302799999,45029039.87410,57721,67623.63,22702192.22020,0
1679302800000,336.700,337.400,335.180,336.370,65463.71,1679306399999,22013422.75550,35544,31840.73,10707026.92210,0
1679306400000,336.370,337.980,335.760,336.350,74474.39,1679309999999,25093138.76820,36452,35558.44,11980834.52670,0
1679310000000,336.350,338.290,335.700,336.480,54989.28,1679313599999,18530106.00090,30630,27673.07,9325917.64640,0
1679313600000,336.480,338.340,336.150,338.030,56513.18,1679317199999,19070250.11620,28805,29210.40,9857653.58140,0
1679317200000,338.040,338.330,334.520,335.250,110112.03,1679320799999,37016737.82980,51240,53651.54,18036684.54920,0
1679320800000,335.240,337.590,335.180,337.590,66435.13,1679324399999,22357446.28790,37371,33538.67,11286876.67320,0
1679324400000,337.590,338.740,336.320,337.290,66076.15,1679327999999,22299011.64770,32844,33703.60,11374558.65160,0
1679328000000,337.290,338.210,333.960,334.350,101578.58,1679331599999,34133540.70250,53787,49446.25,16615541.99960,0
1679331600000,334.350,337.770,333.450,336.260,98640.83,1679335199999,33176830.49540,50519,50191.33,16883168.90650,0
1679335200000,336.260,338.690,334.630,338.010,96916.08,1679338799999,32680342.12980,50628,49377.73,16653966.65900,0
1679338800000,338.010,338.140,334.950,335.770,71114.00,1679342399999,23913438.75310,38991,34047.85,11449186.64120,0
1679342400000,335.800,336.510,334.400,334.850,48003.81,1679345999999,16100990.97060,27522,22675.86,7605189.90450,0
1679346000000,334.840,335.490,331.910,334.120,66510.91,1679349599999,22199434.30690,36603,29058.38,9700744.10640,0
1679349600000,334.110,336.350,333.900,335.680,53106.61,1679353199999,17813189.95420,28763,25266.82,8475561.59330,0
1679353200000,335.680,336.120,331.000,332.080,73390.02,1679356799999,24430725.00880,39723,38359.05,12770504.56420,0
1679356800000,332.080,335.000,331.160,332.800,72215.67,1679360399999,24058260.79030,38325,34709.55,11559555.18530,0
1679360400000,332.790,335.350,331.120,334.600,53599.82,1679363999999,17867925.98080,32937,26721.89,8910430.59190,0
1679364000000,334.590,334.670,332.320,334.100,34739.71,1679367599999,11587478.76940,23111,17098.48,5703419.95760,0
1679367600000,334.090,334.620,332.710,333.950,27220.07,1679371199999,9074495.31520,19356,12966.37,4322410.87600,0
1679371200000,333.940,334.910,333.620,334.200,29489.63,1679374799999,9857656.42390,17951,15590.67,5211191.64040,0
1679374800000,334.200,334.230,331.090,331.260,49214.79,1679378399999,16368808.63550,28134,21376.70,7110725.30810,0
1679378400000,331.250,331.680,329.430,330.670,75560.35,1679381999999,24968711.14910,41190,35400.88,11698622.11160,0
1679382000000,330.670,331.000,326.190,328.310,117896.95,1679385599999,38673152.73482,63751,57440.12,18840215.97430,0
1679385600000,328.300,331.950,327.180,331.110,81773.10,1679389199999,26937048.13590,42599,43712.92,14401781.92740,0
1679389200000,331.120,333.370,330.620,331.720,78183.21,1679392799999,25947455.17310,37685,39065.86,12963761.26670,0
1679392800000,331.720,334.130,331.630,334.070,62918.71,1679396399999,20965438.34865,33834,32612.88,10868377.49625,0
1679396400000,334.060,334.420,333.270,334.090,37453.41,1679399999999,12506570.58330,25326,18142.11,6058424.99540,0
1679400000000,334.100,336.700,333.260,336.290,89612.37,1679403599999,30016913.42820,46276,49602.17,16617393.62340,0
1679403600000,336.290,337.590,334.900,336.200,114893.09,1679407199999,38649470.30820,60907,57176.62,19235186.60460,0
1679407200000,336.200,337.250,333.830,334.480,105855.66,1679410799999,35496895.21820,53977,51592.16,17303601.76010,0
1679410800000,334.470,337.500,334.200,337.350,74460.14,1679414399999,25041296.63950,37429,40180.63,13511741.38090,0
1679414400000,337.350,339.500,336.230,336.600,119981.34,1679417999999,40517991.88250,59673,62780.23,21204137.66130,0
1679418000000,336.590,337.620,335.190,335.460,99591.09,1679421599999,33502758.79810,48930,46980.84,15804712.25570,0
1679421600000,335.450,336.390,333.580,335.950,66970.56,1679425199999,22441263.66180,40995,33307.67,11162059.22760,0
1679425200000,335.960,337.620,335.540,336.810,51440.17,1679428799999,17329481.54710,30499,27788.81,9361818.33130,0
1679428800000,336.830,337.390,335.760,335.950,50632.18,1679432399999,17039318.50390,31156,28121.28,9464080.08210,0
1679432400000,335.960,336.220,334.320,335.830,42616.42,1679435999999,14289443.38260,29534,20831.21,6985322.71940,0
1679436000000,335.820,336.030,334.010,334.870,43134.48,1679439599999,14452151.67640,27100,24846.22,8325023.01120,0
1679439600000,334.860,335.200,334.130,334.520,59596.06,1679443199999,19941502.00390,25778,32365.62,10830105.98590,0
1679443200000,334.510,334.860,330.630,331.840,110893.96,1679446799999,36912608.88620,53803,54195.70,18036530.29780,0
1679446800000,331.840,334.350,330.840,334.020,55342.01,1679450399999,18397992.51810,33592,31040.93,10322612.03960,0
1679450400000,334.020,335.170,333.570,334.270,39895.02,1679453999999,13342707.55730,23879,20420.02,6829586.06230,0
1679454000000,334.260,335.640,333.650,334.530,34467.04,1679457599999,11539601.31080,24341,17640.14,5906518.24650,0
1679457600000,334.530,336.830,334.350,336.590,56759.02,1679461199999,19042376.98230,24781,30115.48,10101908.87620,0
1679461200000,336.600,336.870,336.110,336.320,49520.68,1679464799999,16663065.91390,26260,26585.07,8945738.69960,0
1679464800000,336.330,338.000,334.660,337.940,130017.17,1679468399999,43752702.68360,55174,73043.46,24584506.91370,0
1679468400000,337.940,338.400,335.500,336.120,106580.83,1679471999999,35916484.52940,46296,51130.91,17230469.38700,0
1679472000000,336.140,336.300,332.260,333.230,168849.23,1679475599999,56567525.58340,67507,83685.40,28040957.93020,0
1679475600000,333.220,333.950,326.630,326.920,298399.23,1679479199999,98583204.72202,113289,136272.43,45037842.83260,0
1679479200000,326.920,331.000,325.000,327.610,569770.27,1679482799999,186565895.23600,188189,287041.63,94030878.02300,0
1679482800000,327.600,327.610,323.670,324.240,215663.34,1679486399999,70213817.80430,80481,94490.08,30761236.27200,0
1679486400000,324.250,326.790,322.120,325.830,262451.08,1679489999999,85251904.78860,99346,132818.73,43143200.48990,0
1679490000000,325.830,327.390,324.790,326.390,125718.41,1679493599999,41016714.19430,50786,66572.18,21724245.62210,0
1679493600000,326.370,330.870,326.290,328.200,171855.34,1679497199999,56431339.06210,72971,85126.07,27957122.49070,0
1679497200000,328.200,329.560,326.000,327.590,124271.31,1679500799999,40801903.91400,60353,58705.07,19275328.50370,0
1679500800000,327.580,328.150,325.600,327.010,84984.92,1679504399999,27777135.17620,49818,39768.44,12998852.64150,0
1679504400000,327.020,327.970,324.630,327.360,100811.47,1679507999999,32893544.55550,63483,47853.24,15615777.79800,0
1679508000000,327.350,330.650,323.490,326.710,264729.38,1679511599999,86679348.27960,163507,123123.27,40311650.09300,0
1679511600000,326.720,326.950,316.070,316.930,301359.93,1679515199999,96724107.11949,182807,142837.32,45850671.68670,0
1679515200000,316.930,322.680,316.000,321.840,127000.93,1679518799999,40570227.27880,87657,66193.78,21153608.87500,0
1679518800000,321.840,322.680,320.290,320.450,59015.48,1679522399999,18979119.63300,42817,28147.02,9051361.36650,0
1679522400000,320.450,321.550,319.180,321.320,53945.52,1679525999999,17276014.03430,37234,29489.36,9444180.92440,0
1679526000000,321.320,322.210,320.950,321.060,33648.23,1679529599999,10818041.78750,26589,17685.92,5686300.39940,0
1679529600000,321.060,322.230,319.700,320.810,46628.55,1679533199999,14968641.89950,33264,22886.05,7347285.84350,0
1679533200000,320.800,321.040,319.030,319.040,40402.07,1679536799999,12926412.60100,28587,19503.56,6240675.82420,0
1679536800000,319.040,320.550,318.820,320.450,38196.30,1679540399999,12211911.89650,23383,18729.27,5988420.48990,0
1679540400000,320.450,320.830,320.130,320.420,20825.31,1679543999999,6674818.42770,16263,10671.60,3420299.79070,0
1679544000000,320.420,321.800,320.160,320.490,25513.34,1679547599999,8188597.58170,18255,13468.01,4322924.15530,0
1679547600000,320.490,322.880,320.300,322.640,53685.10,1679551199999,17271832.79720,30869,28970.64,9319326.71270,0
1679551200000,322.650,324.240,322.160,323.220,51159.67,1679554799999,16541157.94020,30610,25334.89,8192893.02080,0
1679554800000,323.220,324.050,322.440,323.840,32666.12,1679558399999,10561268.94410,20543,16872.75,5455750.99050,0
1679558400000,323.830,324.590,323.030,324.050,40081.39,1679561999999,12981858.07270,26472,20094.83,6508414.24260,0
1679562000000,324.050,325.480,323.960,325.380,40682.49,1679565599999,13214543.78140,25513,19549.64,6349802.13860,0
1679565600000,325.370,325.920,324.570,324.660,29928.16,1679569199999,9729993.76760,21809,13108.36,4261325.94050,0
1679569200000,324.660,325.270,323.090,325.000,40943.12,1679572799999,13267770.51300,28048,20642.50,6689685.33450,0
1679572800000,325.000,325.130,323.200,323.360,36303.87,1679576399999,11772627.88070,24359,17026.52,5521503.26740,0
1679576400000,323.350,323.560,322.050,322.710,59736.02,1679579999999,19286000.25920,37808,28938.01,9342468.20620,0
1679580000000,322.710,326.830,321.360,326.450,91341.65,1679583599999,29559646.12920,47172,48731.95,15773135.34940,0
1679583600000,326.440,331.130,326.180,330.210,219943.62,1679587199999,72310565.32732,114803,112211.43,36896175.38072,0
1679587200000,330.210,331.820,328.340,329.300,103514.08,1679590799999,34160389.34990,57681,53864.25,17780837.11050,0
1679590800000,329.290,329.800,327.970,329.020,52499.18,1679594399999,17262459.52750,37116,24786.51,8150511.28600,0
1679594400000,329.020,329.530,325.260,326.780,69414.94,1679597999999,22728383.74880,44798,32524.50,10648196.56730,0
1679598000000,326.770,329.990,326.400,329.570,70346.23,1679601599999,23078532.50040,51782,35147.34,11530072.40490,0
1679601600000,329.570,329.580,327.640,328.740,42511.42,1679605199999,13964340.41570,24783,16487.54,5415338.77870,0
1679605200000,328.740,328.940,327.170,328.910,22757.49,1679608799999,7469352.14590,18266,10469.15,3435718.12090,0
1679608800000,328.920,329.140,327.550,327.880,27516.73,1679612399999,9034633.57530,18350,14367.46,4716404.20150,0
1679612400000,327.870,329.720,327.590,329.080,36821.39,1679615999999,12113922.49840,24559,19487.78,6411557.29360,0
1679616000000,329.040,329.700,328.500,328.740,31943.01,1679619599999,10517028.66800,21645,17301.93,5696413.78250,0
1679619600000,328.740,329.080,328.230,328.290,21311.05,1679623199999,7003984.38740,15984,10789.55,3546105.40250,0
1679623200000,328.290,328.630,326.860,327.000,25903.86,1679626799999,8486585.50660,17017,11117.54,3642935.66730,0
1679626800000,326.990,327.440,326.680,327.000,20264.31,1679630399999,6627455.99420,15579,11328.69,3705060.99390,0
1679630400000,327.000,327.370,326.060,326.180,26922.93,1679633999999,8795478.89350,18976,13254.98,4330348.28670,0
1679634000000,326.180,326.640,325.600,325.670,53049.90,1679637599999,17298814.88510,23072,26936.06,8783491.62740,0
1679637600000,325.670,326.000,324.890,325.190,39202.07,1679641199999,12751382.87900,24369,18678.41,6075999.73330,0
1679641200000,325.190,325.510,324.570,324.640,39456.12,1679644799999,12828095.70960,26160,20266.25,6589806.54230,0
1679644800000,324.630,324.970,322.200,322.640,62408.53,1679648399999,20187516.69150,42309,31011.81,10032355.13060,0
1679648400000,322.640,324.140,321.520,321.920,63374.89,1679651999999,20455854.89020,42991,30188.09,9745840.61470,0
1679652000000,321.930,323.200,321.400,322.740,47199.78,1679655599999,15215698.10670,33835,25025.35,8067536.60290,0
1679655600000,322.740,323.610,318.000,320.500,158553.49,1679659199999,50879712.99519,69730,79728.17,25579484.04370,0
1679659200000,320.500,324.080,318.800,323.430,137318.40,1679662799999,44210146.84600,71761,69751.08,22462812.76420,0
1679662800000,323.440,323.460,320.260,322.380,97291.88,1679666399999,31299955.64220,45622,49893.67,16050547.63940,0
1679666400000,322.370,323.970,320.790,321.840,100332.94,1679669999999,32347230.21360,60586,52036.38,16777122.27540,0
1679670000000,321.860,322.000,319.310,320.750,84525.89,1679673599999,27076299.95800,53862,41903.67,13422200.13930,0
1679673600000,320.750,321.360,320.010,320.630,41373.77,1679677199999,13272581.80030,32981,21318.35,6839243.98510,0
1679677200000,320.630,321.020,316.550,318.060,105411.57,1679680799999,33594410.22160,64997,52666.97,16786375.37070,0
1679680800000,318.060,321.260,317.570,320.500,54408.35,1679684399999,17373190.79400,38820,27529.02,8790070.75180,0
1679684400000,320.490,322.170,320.220,321.910,49552.63,1679687999999,15929609.57460,29582,28695.40,9223031.09060,0
1679688000000,321.910,322.780,320.070,320.770,50793.89,1679691599999,16326313.91750,36696,24789.84,7966657.47940,0
1679691600000,320.760,321.000,318.300,320.520,50253.63,1679695199999,16057840.01840,39264,23602.75,7540983.70840,0
1679695200000,320.520,321.840,320.080,321.490,24402.00,1679698799999,7836397.23930,23426,11806.73,3792156.02070,0
1679698800000,321.500,322.330,321.360,321.800,24005.09,1679702399999,7724366.67170,19753,11557.42,3718894.47910,0
1679702400000,321.810,322.880,321.190,322.880,24471.77,1679705999999,7883934.72030,21154,12574.50,4051217.51290,0
1679706000000,322.880,323.570,322.330,322.810,27660.54,1679709599999,8932014.69640,22284,13416.87,4332461.70130,0
1679709600000,322.800,324.650,322.650,323.260,33756.02,1679713199999,10929603.71980,23599,18231.89,5903320.15410,0
1679713200000,323.260,324.050,322.620,323.340,34403.57,1679716799999,11126720.93960,20957,19490.68,6303808.68770,0
1679716800000,323.350,324.240,322.170,323.820,41120.19,1679720399999,13293626.93530,24418,18598.65,6013703.49260,0
1679720400000,323.820,324.050,322.410,322.690,19419.99,1679723999999,6277640.14120,16514,9272.53,2997183.55690,0
1679724000000,322.680,323.760,322.380,323.410,19587.38,1679727599999,6328529.86270,15158,10078.07,3256181.05520,0
1679727600000,323.410,324.000,323.250,323.250,17478.00,1679731199999,5657313.27380,13426,8672.56,2807170.32290,0
1679731200000,323.250,323.580,322.040,322.980,28020.55,1679734799999,9049392.51440,19417,13382.43,4321879.42890,0
1679734800000,322.990,324.050,322.370,323.920,29779.41,1679738399999,9617612.62070,19538,15859.87,5123143.03770,0
1679738400000,323.930,324.090,323.180,323.560,17296.49,1679741999999,5598506.40360,16054,7956.08,2575070.00700,0
1679742000000,323.560,324.210,323.460,323.790,15214.03,1679745599999,4926060.53050,12880,7721.93,2500375.76550,0
1679745600000,323.790,324.180,323.370,323.730,22155.64,1679749199999,7173558.33800,17097,10774.00,3488507.94050,0
1679749200000,323.740,324.820,322.880,324.000,33774.55,1679752799999,10934642.72000,25005,15901.38,5149281.47670,0
1679752800000,323.990,324.250,322.880,322.940,26983.65,1679756399999,8731808.09960,18638,11820.64,3825369.29560,0
1679756400000,322.950,324.600,322.530,323.900,36942.38,1679759999999,11955623.77950,25418,17056.47,5521090.38570,0
1679760000000,323.900,324.240,323.320,323.370,20781.98,1679763599999,6728538.66120,17310,10241.89,3315608.30720,0
1679763600000,323.370,323.630,321.810,322.880,39326.33,1679767199999,12689278.22900,24069,20234.63,6529651.53310,0
1679767200000,322.880,323.820,320.400,321.380,146735.29,1679770799999,47272213.65100,51306,73056.89,23541190.22550,0
1679770800000,321.380,321.380,318.860,319.430,132246.93,1679774399999,42289088.55940,58318,62402.58,19954161.75860,0
1679774400000,319.420,322.090,319.040,321.540,29136.56,1679777999999,9349436.44350,26658,13804.37,4429338.81820,0
1679778000000,321.530,322.370,321.290,321.750,17221.14,1679781599999,5543263.53710,15794,6862.37,2209074.39490,0
1679781600000,321.760,322.670,321.500,321.700,16716.65,1679785199999,5385141.90820,15184,7803.22,2513858.00240,0
1679785200000,321.700,322.270,321.450,322.110,14319.11,1679788799999,4608805.95120,13814,7137.74,2297358.84550,0
1679788800000,322.100,323.160,321.510,322.750,19774.04,1679792399999,6374132.42220,16381,10083.76,3250633.24920,0
1679792400000,322.760,323.700,322.480,323.430,16509.58,1679795999999,5335382.51870,15178,9096.34,2939634.39160,0
1679796000000,323.440,323.860,322.930,323.480,14178.93,1679799599999,4586655.30380,12346,7452.13,2410682.62340,0
1679799600000,323.480,323.630,322.940,323.150,12225.42,1679803199999,3952111.78120,10539,7158.02,2313853.08480,0
1679803200000,323.150,323.540,323.000,323.520,10590.46,1679806799999,3424129.89150,9245,4831.21,1561985.18170,0
1679806800000,323.520,323.940,322.920,323.570,16992.18,1679810399999,5496046.76760,13570,8391.82,2714629.27900,0
1679810400000,323.570,323.850,323.410,323.660,11731.16,1679813999999,3796573.75050,11395,6350.37,2055163.54270,0
1679814000000,323.660,324.150,323.410,323.780,12398.05,1679817599999,4014793.28630,12056,7042.23,2280621.60670,0
1679817600000,323.790,326.810,323.540,325.540,61070.40,1679821199999,19862992.39660,32458,34253.33,11141081.39470,0
1679821200000,325.550,326.300,325.450,326.300,28478.26,1679824799999,9281388.71460,20719,13699.77,4464932.54630,0
1679824800000,326.300,326.880,326.060,326.590,23237.71,1679828399999,7585394.32032,18925,12576.67,4105419.05172,0
1679828400000,326.590,327.350,325.900,327.150,28583.84,1679831999999,9334830.90320,18874,14973.51,4890487.28190,0
1679832000000,327.140,327.800,326.110,326.420,33973.37,1679835599999,11103406.64950,24481,16498.39,5392123.48780,0
1679835600000,326.420,328.120,326.010,328.110,38186.63,1679839199999,12485657.45690,23923,18866.06,6169758.75480,0
1679839200000,328.110,328.360,325.180,326.040,60702.23,1679842799999,19822365.30180,37494,32077.17,10473587.03080,0
1679842800000,326.030,327.140,325.740,326.610,27502.21,1679846399999,8977874.01350,23792,12948.58,4226974.43090,0
1679846400000,326.610,327.000,325.460,325.710,21714.64,1679849999999,7086603.68190,18300,11256.18,3673834.53170,0
1679850000000,325.710,327.450,325.590,327.330,24506.41,1679853599999,8007602.46860,19391,11776.39,3847992.59490,0
1679853600000,327.340,327.870,327.110,327.240,20024.64,1679857199999,6557822.20680,17490,9398.11,3077787.55220,0
1679857200000,327.240,327.990,326.650,327.610,33446.20,1679860799999,10950123.62970,17420,18204.61,5959989.33690,0
1679860800000,327.620,328.000,326.000,326.950,85599.96,1679864399999,28020240.85530,31697,47802.04,15649632.50310,0
1679864400000,326.960,327.540,326.640,327.380,17685.29,1679867999999,5782929.37060,11753,6660.91,2177914.65320,0
1679868000000,327.380,328.990,327.250,328.430,32643.81,1679871599999,10717424.08640,24751,15725.18,5163466.45640,0
1679871600000,328.440,329.140,328.190,328.280,27179.57,1679875199999,8934216.43870,19526,13716.50,4509146.54110,0
1679875200000,328.280,328.940,327.870,328.370,25011.46,1679878799999,8215091.49650,18510,11328.44,3720976.48470,0
1679878800000,328.380,328.520,326.760,327.080,24203.10,1679882399999,7925541.11990,18912,11116.40,3639751.56370,0
1679882400000,327.080,328.720,326.710,327.770,25698.81,1679885999999,8426036.73540,17532,14094.47,4621225.04690,0
1679886000000,327.780,328.180,327.360,327.720,14752.52,1679889599999,4835368.42110,13638,6699.74,2196013.93290,0
1679889600000,327.710,328.200,327.680,328.080,11572.41,1679893199999,3795609.42560,10753,5793.29,1900111.10590,0
1679893200000,328.080,328.260,326.600,327.050,29320.56,1679896799999,9603802.99410,19027,14815.11,4852926.97860,0
1679896800000,327.040,327.360,326.100,326.800,30580.18,1679900399999,9993309.48430,23428,14747.94,4819633.24250,0
1679900400000,326.790,326.950,325.350,325.880,29468.20,1679903999999,9610711.91340,21733,13710.83,4471774.58450,0
1679904000000,325.880,327.420,325.450,327.240,31084.22,1679907599999,10147854.41980,20708,17156.20,5600609.54340,0
1679907600000,327.230,328.120,326.970,327.820,28571.05,1679911199999,9358632.68180,19147,14528.26,4759053.86150,0
1679911200000,327.810,328.200,327.600,327.790,25482.91,1679914799999,8356449.90020,18289,13399.68,4394076.47780,0
1679914800000,327.790,328.650,327.750,328.340,30846.44,1679918399999,10124787.87960,20950,17554.25,5762089.40100,0
1679918400000,328.350,329.650,327.330,327.800,59414.51,1679921999999,19511342.73060,35040,30196.80,9918325.33510,0
1679922000000,327.810,328.500,327.040,327.270,51050.44,1679925599999,16740535.14160,32652,23928.38,7847029.77030,0
1679925600000,327.240,327.810,314.140,315.660,342435.79,1679929199999,109833414.48659,165531,145004.54,46498061.64250,0
1679929200000,315.710,319.930,310.480,313.940,720652.52,1679932799999,226413135.68626,271842,373126.22,117259063.07560,0
1679932800000,313.930,315.480,310.250,311.840,321010.39,1679936399999,100337345.40520,133627,160495.48,50170591.82970,0
1679936400000,311.830,313.000,306.210,306.230,207150.48,1679939999999,64078561.26654,95689,98146.00,30378291.98450,0
1679940000000,306.220,309.620,306.080,306.830,141155.35,1679943599999,43416439.47040,65536,73864.34,22718980.89320,0
1679943600000,306.840,308.860,305.510,305.910,106139.71,1679947199999,32600337.24080,53355,49620.77,15245541.48230,0
1679947200000,305.920,307.510,305.460,306.210,77440.82,1679950799999,23732749.96330,38303,39933.83,12239004.20980,0
1679950800000,306.220,308.380,305.740,308.140,59616.83,1679954399999,18304007.92110,38232,32561.88,9998838.55080,0
1679954400000,308.140,309.300,307.070,308.400,85879.93,1679957999999,26467789.98000,42702,44123.25,13600063.41370,0
1679958000000,308.400,311.670,307.910,310.200,83592.87,1679961599999,25895207.44300,42948,47315.73,14657729.32330,0
1679961600000,310.190,311.230,309.070,309.700,70404.46,1679965199999,21834142.26790,39092,31487.34,9765176.60820,0
1679965200000,309.700,312.400,308.000,311.250,82881.94,1679968799999,25719175.58130,42948,43272.15,13434595.51540,0
1679968800000,311.230,311.240,309.240,309.330,39938.36,1679972399999,12378250.84020,22155,20201.67,6260545.51430,0
1679972400000,309.340,310.110,307.400,307.580,61706.80,1679975999999,19055862.92450,26872,30749.83,9495921.01670,0
1679976000000,307.590,308.640,306.620,308.500,53286.69,1679979599999,16382207.61600,29522,28378.44,8725744.72590,0
1679979600000,308.500,310.190,308.380,310.180,51246.21,1679983199999,15840683.04120,30973,26578.09,8216184.69980,0
1679983200000,310.180,311.600,310.030,310.480,59454.60,1679986799999,18471980.47120,31693,29412.86,9138952.45880,0
1679986800000,310.480,310.770,308.610,308.880,32975.40,1679990399999,10211617.18880,20827,15426.70,4777116.13460,0
1679990400000,308.860,310.510,308.550,310.070,42706.09,1679993999999,13219949.51500,25890,21921.93,6786570.76790,0
1679994000000,310.070,310.330,308.570,308.780,39856.55,1679997599999,12339800.85120,23572,19744.30,6112890.87340,0
1679997600000,308.790,309.450,307.260,307.900,64900.50,1680001199999,20012937.71890,31891,29250.52,9020253.96170,0
1680001200000,307.900,311.750,307.770,311.230,85953.46,1680004799999,26640461.16160,46465,46757.81,14490524.03090,0
1680004800000,311.250,312.000,308.670,310.720,85121.80,1680008399999,26424189.81060,44853,42442.36,13176539.74770,0
1680008400000,310.720,311.400,309.330,310.100,63286.97,1680011999999,19638115.46030,34760,31528.45,9783881.58630,0
1680012000000,310.100,312.300,309.660,311.920,97011.05,1680015599999,30220802.12170,41138,52919.31,16487457.74800,0
1680015600000,311.920,312.290,310.300,311.130,63952.99,1680019199999,19911931.22130,31866,31445.60,9790449.43840,0
1680019200000,311.130,311.400,309.810,310.440,35116.98,1680022799999,10902015.39980,21652,16990.97,5274958.31010,0
1680022800000,310.450,311.120,309.720,309.970,41372.73,1680026399999,12836729.12640,24245,19013.97,5899194.70670,0
1680026400000,309.980,314.780,309.810,314.470,89080.66,1680029999999,27848504.40736,44422,46065.74,14401124.76106,0
1680030000000,314.470,315.850,312.500,314.390,94338.67,1680033599999,29620721.68060,48273,45914.39,14416083.49370,0
1680033600000,314.390,314.690,312.800,312.870,47571.08,1680037199999,14927005.73110,25054,19806.74,6215837.78330,0
1680037200000,312.870,313.360,312.170,312.860,30233.12,1680040799999,9458950.88870,18840,15554.04,4866578.77290,0
1680040800000,312.850,312.870,311.450,312.080,37642.21,1680044399999,11747583.06660,19670,15385.16,4801009.28920,0
1680044400000,312.080,313.260,311.870,313.170,35733.18,1680047999999,11173268.52430,19238,17073.46,5338014.83320,0
1680048000000,313.180,313.690,312.540,313.000,26716.56,1680051599999,8366717.12830,17982,12693.70,3975376.19520,0
1680051600000,313.000,315.240,312.970,313.600,51470.26,1680055199999,16167616.04190,28289,28502.97,8954725.46840,0
1680055200000,313.590,313.990,313.040,313.480,32547.20,1680058799999,10204440.35220,16637,14783.40,4634891.73170,0
1680058800000,313.460,313.610,313.060,313.390,18913.62,1680062399999,5926407.46720,12933,9146.62,2866056.45440,0
1680062400000,313.380,314.900,312.750,314.830,41672.26,1680065999999,13084380.85500,23657,20082.06,6305815.04740,0
1680066000000,314.820,315.200,313.110,313.110,44436.63,1680069599999,13962127.98090,25707,21039.72,6611179.31570,0
1680069600000,313.120,316.850,312.290,316.020,117357.91,1680073199999,36980769.15960,53535,58327.04,18378460.28830,0
1680073200000,316.020,316.690,315.460,316.270,47960.90,1680076799999,15161276.85040,26304,23816.34,7529266.98000,0
1680076800000,316.260,320.000,316.080,319.040,125445.06,1680080399999,39940760.72900,55671,64875.72,20660698.20330,0
1680080400000,319.030,319.350,317.610,318.010,57414.87,1680083999999,18292673.57550,29744,25987.57,8280020.87560,0
1680084000000,318.010,318.140,317.010,317.210,46294.92,1680087599999,14702622.22500,21928,21885.58,6950472.06370,0
1680087600000,317.200,318.220,316.690,317.640,46184.29,1680091199999,14662596.29820,22238,22498.77,7143295.66730,0
1680091200000,317.640,317.800,315.400,316.290,75365.50,1680094799999,23845611.26900,32897,36320.10,11490458.79980,0
1680094800000,316.280,316.970,315.540,316.600,48809.05,1680098399999,15437292.34840,25129,25759.95,8147366.10550,0
1680098400000,316.620,317.240,314.050,314.450,73718.11,1680101999999,23259752.56870,40091,34337.70,10834240.36680,0
1680102000000,314.460,316.970,313.970,316.320,56402.49,1680105599999,17794899.09300,29832,30878.00,9743509.73790,0
1680105600000,316.320,316.350,314.800,315.030,31802.70,1680109199999,10040448.28700,20847,14925.66,4712028.02340,0
1680109200000,315.030,316.470,314.870,315.990,30274.69,1680112799999,9563463.14950,18823,14648.46,4626962.50810,0
1680112800000,316.000,316.420,315.500,316.090,24599.55,1680116399999,7772123.94400,15685,12852.25,4060673.21840,0
1680116400000,316.100,316.240,315.360,316.000,27338.72,1680119999999,8633934.67030,16269,12975.44,4097852.94550,0
1680120000000,316.010,316.450,315.490,315.640,29465.50,1680123599999,9309078.89900,15789,15004.16,4740344.56110,0
1680123600000,315.650,315.650,314.040,314.090,33141.44,1680127199999,10435726.91070,18081,16766.55,5279210.21960,0
1680127200000,314.100,314.220,312.630,313.960,45357.32,1680130799999,14221352.42110,24952,22888.03,7176862.77830,0
1680130800000,313.960,314.320,313.460,313.620,26477.94,1680134399999,8312647.36070,15262,12620.23,3961993.20320,0
1680134400000,313.620,314.480,310.930,312.560,56287.81,1680137999999,17614562.56060,32009,24856.99,7781500.73420,0
1680138000000,312.560,313.490,311.410,312.850,45508.83,1680141599999,14223509.53830,24388,22571.79,7053994.36240,0
1680141600000,312.840,318.310,312.530,316.740,142071.50,1680145199999,44904832.13960,61755,70678.91,22334629.32390,0
1680145200000,316.750,317.370,308.500,312.970,208658.71,1680148799999,65142164.50090,90068,94693.89,29561977.90240,0
1680148800000,312.980,313.410,312.000,313.020,37846.62,1680152399999,11842802.87210,21162,18217.42,5700602.57300,0
1680152400000,313.010,313.170,312.320,313.110,22738.86,1680155999999,7112989.83410,13629,12385.44,3874223.62110,0
1680156000000,313.100,313.520,312.090,312.590,36618.95,1680159599999,11457927.64890,19277,19568.01,6123532.16220,0
1680159600000,312.590,321.000,312.110,315.430,221928.54,1680163199999,70261793.07519,89318,123507.12,39087001.57269,0
1680163200000,315.430,317.110,314.830,316.420,97825.09,1680166799999,30898190.34730,38385,50517.69,15954045.62040,0
1680166800000,316.430,316.770,313.540,316.130,71779.19,1680170399999,22619384.64590,34226,35627.22,11225758.64270,0
1680170400000,316.130,316.930,315.600,316.900,39098.44,1680173999999,12367013.26850,23897,19325.80,6113127.21820,0
1680174000000,316.890,317.700,316.800,317.080,41241.62,1680177599999,13083161.73580,24540,19959.27,6331821.05070,0
1680177600000,317.080,317.510,315.750,317.160,49353.30,1680181199999,15627347.00970,26792,22603.71,7157747.17990,0
1680181200000,317.160,317.550,315.900,316.580,44921.03,1680184799999,14238693.77800,28731,20379.94,6459847.02120,0
1680184800000,316.600,316.750,314.720,315.650,61828.94,1680188399999,19522133.90000,35177,28016.24,8846450.62190,0
1680188400000,315.650,316.820,314.890,315.700,46052.38,1680191999999,14539213.75000,30077,22560.58,7123017.69290,0
1680192000000,315.700,315.740,313.560,314.790,60240.08,1680195599999,18943590.17410,32107,27939.07,8785094.39050,0
1680195600000,314.790,315.660,312.870,313.570,85610.82,1680199199999,26884450.94576,39848,38836.86,12196706.89100,0
1680199200000,313.540,314.940,313.140,314.940,37413.08,1680202799999,11750335.81420,24270,16756.89,5262689.22660,0
1680202800000,314.940,316.000,314.860,315.730,25240.24,1680206399999,7966023.04210,18783,12057.26,3805329.97340,0
1680206400000,315.760,317.170,315.280,316.750,35726.24,1680209999999,11299662.44440,22241,17665.32,5587952.74100,0
1680210000000,316.760,317.170,316.040,316.580,25095.49,1680213599999,7945962.55980,16178,11981.67,3794172.23380,0
1680213600000,316.570,317.100,315.260,315.400,32915.82,1680217199999,10411686.88770,18966,14961.83,4732818.76730,0
1680217200000,315.390,316.740,315.030,316.050,27566.77,1680220799999,8714157.89150,17043,13191.12,4169888.89810,0
1680220800000,316.040,317.210,315.320,316.820,39529.22,1680224399999,12507031.11440,24174,19765.21,6253593.96140,0
1680224400000,316.820,317.930,316.100,316.450,42350.64,1680227999999,13428355.11680,22983,20497.04,6499471.96990,0
1680228000000,316.450,316.960,316.190,316.290,18408.92,1680231599999,5828440.81540,12154,8560.25,2710431.47220,0
1680231600000,316.290,316.920,316.260,316.270,16272.13,1680235199999,5151136.64870,10905,7925.28,2508879.80960,0
1680235200000,316.260,316.510,315.810,316.370,16089.41,1680238799999,5086090.68130,11420,7792.69,2463431.75490,0
1680238800000,316.370,316.640,314.700,315.210,23486.40,1680242399999,7412694.86010,16233,10156.80,3206174.09430,0
1680242400000,315.210,316.320,314.850,316.160,24113.15,1680245999999,7611277.00790,16071,12683.37,4003563.45630,0
1680246000000,316.160,316.340,312.500,313.730,75651.83,1680249599999,23752286.87600,40396,33871.83,10634289.08910,0
1680249600000,313.720,315.600,313.540,315.490,34774.47,1680253199999,10940822.06950,23419,16979.30,5342150.52510,0
1680253200000,315.490,316.160,315.160,315.940,27511.51,1680256799999,8685125.19190,18778,14770.41,4663104.29960,0
1680256800000,315.940,316.980,315.700,315.970,30577.25,1680260399999,9673313.35110,18020,14840.37,4695745.44290,0
1680260400000,315.980,316.600,315.690,315.760,23870.24,1680263999999,7547381.90210,16305,12195.86,3856490.03010,0
1680264000000,315.770,316.980,314.830,316.530,50105.88,1680267599999,15838746.14060,26465,25556.06,8078572.52080,0
1680267600000,316.540,319.180,316.310,318.000,83981.82,1680271199999,26707009.71710,46133,45627.21,14510637.44150,0
1680271200000,318.010,319.800,317.970,318.870,54027.36,1680274799999,17232469.70590,33292,28216.48,9001118.07340,0
1680274800000,318.860,319.200,315.410,316.320,78667.95,1680278399999,24929591.62550,37842,35476.53,11240965.21970,0
1680278400000,316.310,317.450,315.960,317.360,32816.14,1680281999999,10388979.91490,21215,17036.72,5393910.20390,0
1680282000000,317.360,317.720,316.340,316.730,27095.21,1680285599999,8589704.01050,15887,12561.45,3982773.20570,0
1680285600000,316.720,316.730,316.020,316.430,14366.90,1680289199999,4545766.22080,10311,7852.68,2484533.17970,0
1680289200000,316.430,317.290,316.060,316.140,25791.72,1680292799999,8165932.35600,16721,13197.04,4178391.59070,0
1680292800000,316.130,316.200,314.790,315.100,32095.12,1680296399999,10124195.93430,21785,15567.32,4910651.57230,0
1680296400000,315.090,316.300,314.800,316.000,20504.77,1680299999999,6471789.32080,16709,10143.96,3201091.80120,0
1680300000000,316.000,317.380,315.640,316.660,27394.46,1680303599999,8678096.75080,20024,13423.88,4251746.27020,0
1680303600000,316.660,317.200,316.470,316.740,19435.47,1680307199999,6156571.99160,15099,9647.76,3056108.27990,0
1680307200000,316.730,317.420,316.340,316.450,20576.86,1680310799999,6520242.00360,14472,11492.40,3642059.68840,0
1680310800000,316.450,317.360,316.350,317.180,12847.57,1680314399999,4069880.10190,10970,6493.32,2056764.56660,0
1680314400000,317.170,318.310,316.430,317.070,36826.26,1680317999999,11692269.29180,22381,19563.99,6211841.63260,0
1680318000000,317.060,317.110,315.120,315.160,33737.24,1680321599999,10660816.41790,19982,15778.33,4986814.18700,0
1680321600000,315.160,316.370,314.300,316.050,40119.28,1680325199999,12647168.03470,23235,19014.06,5994673.81720,0
1680325200000,316.060,316.220,315.290,315.800,15496.61,1680328799999,4891950.61420,11512,7224.55,2280558.22440,0
1680328800000,315.810,315.810,313.640,314.750,39122.04,1680332399999,12303508.41640,29774,20747.58,6524772.52410,0
1680332400000,314.740,315.130,313.790,314.160,27436.91,1680335999999,8628018.57850,18808,13507.64,4247612.65690,0
1680336000000,314.150,314.940,314.000,314.360,23514.15,1680339599999,7393906.21150,15267,12292.48,3865049.12750,0
1680339600000,314.360,314.940,314.220,314.760,10689.22,1680343199999,3363870.42410,9870,4898.18,1541400.78410,0
1680343200000,314.760,314.830,314.320,314.660,14004.14,1680346799999,4405448.31150,9734,7077.29,2226299.84650,0
1680346800000,314.670,314.670,314.010,314.180,15370.12,1680350399999,4831655.90680,11648,7689.62,2417248.27280,0
1680350400000,314.170,314.460,313.290,314.330,23760.41,1680353999999,7459534.40120,15325,10209.59,3205397.29740,0
1680354000000,314.330,314.700,314.100,314.480,13036.88,1680357599999,4098914.50860,13303,6982.75,2195413.62790,0
1680357600000,314.480,314.670,313.400,313.530,29056.15,1680361199999,9121442.18330,16829,13234.30,4155054.59810,0
1680361200000,313.530,314.300,313.280,313.550,25279.76,1680364799999,7932138.55920,15403,13328.72,4182577.67790,0
1680364800000,313.560,314.000,312.600,313.270,27278.27,1680368399999,8549426.40990,17863,12691.82,3978098.75170,0
1680368400000,313.270,314.640,313.170,314.440,17979.57,1680371999999,5648375.32460,13706,9088.28,2855086.08170,0
1680372000000,314.430,314.670,314.000,314.640,12533.20,1680375599999,3939134.52130,9565,5293.08,1663681.03400,0
1680375600000,314.630,314.760,313.860,314.270,11808.94,1680379199999,3712269.79950,9124,6152.53,1934116.24050,0
1680379200000,314.260,315.330,313.950,314.080,28929.36,1680382799999,9101870.55700,16595,13799.85,4342213.33580,0
1680382800000,314.080,314.820,314.020,314.660,11034.06,1680386399999,3470022.03350,8406,5057.14,1590314.95310,0
1680386400000,314.650,315.530,314.480,315.140,18531.28,1680389999999,5839026.12750,12898,10246.90,3228783.78380,0
1680390000000,315.130,315.330,314.160,314.720,15025.36,1680393599999,4730954.99550,12519,8181.64,2576540.67020,0
1680393600000,314.730,314.900,313.750,313.990,16443.81,1680397199999,5169693.60750,12083,7557.91,2376247.18820,0
1680397200000,313.990,314.630,313.840,313.870,10762.68,1680400799999,3381717.63430,8095,5255.41,1651295.01010,0
1680400800000,313.860,314.970,313.630,314.870,15122.64,1680404399999,4752586.97570,8644,7891.82,2479718.85350,0
1680404400000,314.880,315.570,314.770,315.450,15635.96,1680407999999,4929516.69770,10966,7781.57,2453368.53550,0
1680408000000,315.450,315.620,315.020,315.150,12098.88,1680411599999,3815899.68260,8777,5428.10,1711993.96190,0
1680411600000,315.150,315.970,315.000,315.780,14919.66,1680415199999,4708831.00830,12334,6795.46,2145100.07670,0
1680415200000,315.790,315.950,315.300,315.790,11497.42,1680418799999,3629102.95110,8897,4965.61,1567399.77920,0
1680418800000,315.790,315.920,315.100,315.210,11673.63,1680422399999,3683746.46630,12364,5705.13,1800295.10160,0
1680422400000,315.210,315.240,314.200,314.710,15648.58,1680425999999,4926656.65170,12078,7696.08,2422855.14320,0
1680426000000,314.700,315.340,314.630,315.020,10093.49,1680429599999,3179043.54460,9384,5514.51,1736841.02430,0
1680429600000,315.030,315.030,314.530,314.590,8675.02,1680433199999,2730356.21990,9702,4171.52,1312951.26930,0
1680433200000,314.600,314.820,314.350,314.650,11269.95,1680436799999,3545344.12240,10067,5851.77,1840908.66230,0
1680436800000,314.650,314.780,313.850,314.270,21519.80,1680440399999,6763428.34680,13091,9822.25,3087319.23120,0
1680440400000,314.270,314.500,313.310,313.920,30340.33,1680443999999,9522604.49550,21116,15148.86,4754705.60660,0
1680444000000,313.920,314.290,313.470,313.520,17961.21,1680447599999,5636798.29050,12565,8554.13,2684531.27930,0
1680447600000,313.520,313.520,311.660,313.010,70465.81,1680451199999,22014490.35650,39337,33606.90,10498813.81450,0
1680451200000,313.010,313.400,311.730,312.970,31755.64,1680454799999,9930030.92480,20273,15689.57,4906210.31000,0
1680454800000,312.960,313.910,312.730,313.490,18489.22,1680458399999,5795230.63280,15792,9349.59,2930687.52330,0
1680458400000,313.500,313.630,312.490,312.500,10955.78,1680461999999,3430283.10650,11575,4737.38,1483297.54680,0
1680462000000,312.500,312.770,310.360,311.420,37581.10,1680465599999,11705209.74870,23031,17696.88,5511909.24000,0
1680465600000,311.410,312.720,311.000,312.490,20491.45,1680469199999,6393212.00080,15344,10369.42,3234870.65520,0
1680469200000,312.490,313.160,312.210,312.630,12452.62,1680472799999,3894839.11890,10684,5435.01,1699942.69400,0
1680472800000,312.630,312.780,311.110,312.700,24379.06,1680476399999,7605422.43460,21746,12370.82,3858623.51130,0
1680476400000,312.700,313.770,312.360,313.570,20470.47,1680479999999,6411599.82310,16204,10595.52,3318373.52420,0
1680480000000,313.570,313.880,312.610,313.180,18159.44,1680483599999,5690113.73390,15643,9210.50,2886049.05730,0
1680483600000,313.190,313.580,309.380,310.210,57552.82,1680487199999,17885923.25670,31418,27163.19,8439270.10410,0
1680487200000,310.210,310.210,309.060,309.650,37261.08,1680490799999,11536530.71790,21486,17955.03,5559192.59550,0
1680490800000,309.650,309.790,309.110,309.510,22747.88,1680494399999,7039144.96580,15472,11517.15,3563918.46340,0
1680494400000,309.510,309.730,309.040,309.700,19451.72,1680497999999,6017331.15390,13135,10603.15,3280186.20850,0
1680498000000,309.690,309.860,308.600,309.010,19511.97,1680501599999,6036227.33720,14151,7971.36,2466816.14280,0
1680501600000,309.010,309.700,308.640,309.640,22650.41,1680505199999,7000812.18690,15148,12191.37,3768106.77280,0
1680505200000,309.650,311.000,309.570,310.850,34879.49,1680508799999,10818878.01930,21297,17390.16,5394395.96890,0
1680508800000,310.860,313.570,310.840,313.210,80671.19,1680512399999,25221103.94880,39318,39212.85,12257991.85300,0
1680512400000,313.210,313.710,312.740,312.990,35179.59,1680515999999,11020225.27650,18954,17113.83,5361336.88380,0
1680516000000,312.990,313.240,312.130,312.130,30244.99,1680519599999,9454777.55560,17711,15075.97,4713071.60310,0
1680519600000,312.140,312.350,311.620,311.850,23232.60,1680523199999,7248457.46650,14219,11775.36,3673799.82830,0
1680523200000,311.860,312.550,310.760,311.850,34023.06,1680526799999,10607064.40010,18199,17590.94,5484378.61460,0
1680526800000,311.850,312.760,311.450,311.760,31237.53,1680530399999,9753198.59880,22283,15219.29,4751753.11490,0
1680530400000,311.760,312.070,309.030,309.200,58048.29,1680533999999,18026427.29250,33365,26104.22,8108887.90930,0
1680534000000,309.190,310.710,308.620,310.300,48483.32,1680537599999,15020845.13320,26299,23823.33,7381922.25170,0
1680537600000,310.290,310.440,308.500,308.540,42375.64,1680541199999,13106347.64390,22245,19626.51,6071373.93700,0
1680541200000,308.540,309.920,308.100,309.260,68694.05,1680544799999,21223737.84690,28778,29885.01,9234946.48770,0
1680544800000,309.260,311.780,308.400,311.390,79807.52,1680548399999,24756336.85580,43146,39965.04,12398249.01280,0
1680548400000,311.390,312.000,310.400,311.170,51806.13,1680551999999,16129830.29630,26046,25141.81,7827833.15860,0
1680552000000,311.170,311.260,297.430,301.590,467302.10,1680555599999,141450039.93320,211512,202576.09,61288717.88348,0
1680555600000,301.600,308.450,299.060,305.650,189906.02,1680559199999,57749895.51905,93655,98981.49,30115291.40538,0
1680559200000,305.650,309.220,304.910,306.940,97235.28,1680562799999,29848075.38950,50446,50565.41,15526468.88030,0
1680562800000,306.940,309.640,306.930,308.470,73160.57,1680566399999,22578962.38340,41511,37365.21,11532607.46520,0
1680566400000,308.470,310.080,307.810,308.480,49717.27,1680569999999,15357874.01030,34333,25582.80,7903303.86860,0
1680570000000,308.490,310.180,308.060,308.120,36586.49,1680573599999,11307288.39580,26154,19015.07,5877108.06770,0
1680573600000,308.130,309.790,307.920,309.040,26286.15,1680577199999,8120236.18510,16515,13561.33,4189669.57650,0
1680577200000,309.040,310.130,308.890,309.530,29119.76,1680580799999,9015173.13210,18159,16197.06,5014920.75160,0
1680580800000,309.540,309.700,308.890,309.210,19704.30,1680584399999,6095517.86540,15347,9560.11,2957595.06350,0
1680584400000,309.210,309.780,308.820,309.510,24099.65,1680587999999,7456719.16690,16144,12562.68,3887526.66890,0
1680588000000,309.510,311.000,308.920,310.250,40243.88,1680591599999,12473773.44800,25550,19806.79,6139672.69160,0
1680591600000,310.240,310.900,309.450,309.640,25179.83,1680595199999,7810627.70500,18221,10197.91,3163101.87550,0
1680595200000,309.640,310.730,309.500,310.090,29946.08,1680598799999,9286039.52650,16134,16152.14,5008524.29540,0
1680598800000,310.090,310.720,309.690,310.530,22896.77,1680602399999,7103970.30440,15699,12017.17,3728615.69460,0
1680602400000,310.530,310.990,309.700,309.700,32321.25,1680605999999,10028145.24630,18712,15931.59,4943488.24060,0
1680606000000,309.710,311.770,309.660,310.980,89026.96,1680609599999,27655185.92720,42044,44649.95,13869619.18600,0
1680609600000,310.990,313.210,310.620,311.290,79018.40,1680613199999,24601645.94230,33800,47066.94,14656202.08640,0
1680613200000,311.300,312.560,310.580,310.810,53693.99,1680616799999,16729110.41980,29954,27297.59,8505585.98230,0
1680616800000,310.810,312.100,310.510,311.040,40575.94,1680620399999,12633819.27350,21794,18638.55,5802719.69320,0
1680620400000,311.040,311.500,310.310,311.040,39346.84,1680623999999,12233506.23720,24500,21221.48,6598656.04730,0
1680624000000,311.030,311.090,310.320,310.700,20531.86,1680627599999,6380340.60340,15458,10239.95,3182224.65480,0
1680627600000,310.710,311.270,310.570,311.130,16738.87,1680631199999,5205181.04530,11666,8770.55,2727420.71220,0
1680631200000,311.130,311.330,310.570,310.710,15446.53,1680634799999,4803626.84910,13420,7619.87,2369529.78480,0
1680634800000,310.710,311.400,310.530,311.310,16365.14,1680638399999,5089544.92000,13059,8432.19,2622611.69030,0
1680638400000,311.310,311.750,310.830,311.560,20500.83,1680641999999,6382369.59060,15852,10164.24,3164537.26130,0
1680642000000,311.570,311.570,310.810,311.230,17615.71,1680645599999,5482142.28240,13781,8723.75,2714865.42790,0
1680645600000,311.220,311.500,310.760,310.870,13474.13,1680649199999,4191463.52210,11165,6930.07,2155987.95680,0
1680649200000,310.870,311.080,310.230,310.730,16133.77,1680652799999,5012277.55420,12677,6736.78,2093108.86000,0
1680652800000,310.720,313.950,310.070,313.460,67479.69,1680656399999,21057885.78716,35550,34641.47,10814536.46666,0
1680656400000,313.490,314.040,312.590,313.250,47584.03,1680659999999,14915293.52070,30449,21611.61,6774635.82280,0
1680660000000,313.250,314.580,312.900,313.310,30076.24,1680663599999,9436303.10570,22200,14445.11,4532719.80820,0
1680663600000,313.320,314.820,313.110,314.400,30816.79,1680667199999,9672724.89280,19109,15261.72,4790579.49690,0
1680667200000,314.390,314.770,313.850,313.850,20985.29,1680670799999,6595775.69700,14973,9416.22,2959640.94630,0
1680670800000,313.850,315.510,313.660,315.280,35760.68,1680674399999,11259613.67520,21190,19614.12,6176088.78240,0
1680674400000,315.290,315.910,314.880,315.330,34138.61,1680677999999,10768198.42610,20696,16897.69,5330030.35570,0
1680678000000,315.330,315.400,314.510,314.570,22034.15,1680681599999,6938684.26680,15854,11013.49,3468490.44890,0
1680681600000,314.570,314.940,313.880,314.870,24247.57,1680685199999,7625123.62770,15643,12269.09,3858331.04760,0
1680685200000,314.870,315.070,314.090,314.760,21739.75,1680688799999,6839563.27920,14155,10388.29,3268468.04360,0
1680688800000,314.760,315.020,314.720,315.010,13085.21,1680692399999,4120319.89770,9927,6456.18,2032980.52960,0
1680692400000,315.000,315.810,314.610,315.710,26498.83,1680695999999,8356197.22570,16953,13864.58,4372249.95160,0
1680696000000,315.720,316.920,314.580,316.010,92854.77,1680699599999,29323595.44420,45171,46363.42,14643029.30520,0
1680699600000,316.000,316.170,314.500,315.100,50212.46,1680703199999,15834643.24380,29356,22888.52,7218661.45810,0
1680703200000,315.100,315.640,312.510,312.540,77217.00,1680706799999,24231892.40860,38438,36638.67,11498700.27410,0
1680706800000,312.540,312.540,310.500,312.080,80608.28,1680710399999,25120931.25570,41139,36272.34,11303869.95700,0
1680710400000,312.080,312.330,311.050,311.620,33616.57,1680713999999,10474077.24780,20480,16418.43,5115598.31640,0
1680714000000,311.610,312.480,311.510,312.070,20842.15,1680717599999,6506317.13650,14804,9829.39,3068364.09390,0
1680717600000,312.060,312.330,311.530,312.230,19888.12,1680721199999,6205153.81900,12699,9313.44,2905801.13390,0
1680721200000,312.240,313.970,311.850,313.590,33038.05,1680724799999,10343876.81740,19793,16424.22,5142021.25110,0
1680724800000,313.590,314.360,313.430,313.860,20239.06,1680728399999,6354663.74910,14364,8995.98,2824720.16200,0
1680728400000,313.860,314.590,313.850,314.470,18501.08,1680731999999,5814839.72560,12831,9105.16,2861761.20450,0
1680732000000,314.470,314.750,314.150,314.550,16386.04,1680735599999,5152991.79390,12337,8310.30,2613551.71350,0
1680735600000,314.560,314.560,313.740,313.850,14960.53,1680739199999,4700649.29720,9617,6417.32,2016400.63950,0
1680739200000,313.850,313.990,312.030,312.330,36840.89,1680742799999,11530046.53250,20141,17411.57,5449012.37450,0
1680742800000,312.330,312.870,311.120,312.450,33729.15,1680746399999,10524838.27430,19345,16750.60,5226987.42320,0
1680746400000,312.460,313.020,312.140,312.400,19027.59,1680749999999,5949142.44790,11828,9503.73,2971508.00570,0
1680750000000,312.400,315.330,312.260,314.060,89707.23,1680753599999,28186137.39460,32012,58026.21,18232408.65910,0
1680753600000,314.060,314.550,313.770,314.210,22105.15,1680757199999,6944101.80570,13184,10635.43,3340991.33310,0
1680757200000,314.200,314.410,313.000,313.560,24601.71,1680760799999,7718727.39210,13694,11364.46,3565763.71770,0
1680760800000,313.550,313.980,313.300,313.850,15386.95,1680764399999,4825830.17230,9944,7935.55,2488846.11290,0
1680764400000,313.840,314.040,311.460,312.000,60765.37,1680767999999,18993770.70870,24674,25293.49,7907506.98840,0
1680768000000,311.990,312.750,311.200,312.580,41437.78,1680771599999,12933631.34900,20091,20436.95,6379399.31110,0
1680771600000,312.570,312.700,311.550,311.570,24382.19,1680775199999,7612302.73080,13846,10110.74,3156800.50180,0
1680775200000,311.560,311.860,310.000,311.100,56376.10,1680778799999,17543951.27090,26574,26306.95,8187899.92340,0
1680778800000,311.100,312.000,311.000,311.960,21795.22,1680782399999,6791948.12950,13487,11552.42,3600186.03120,0
1680782400000,311.960,312.360,311.340,311.920,43770.42,1680785999999,13653114.13560,15930,24557.64,7660596.80770,0
1680786000000,311.920,312.590,311.280,312.350,34788.54,1680789599999,10853455.31990,18827,17096.55,5333894.88110,0
1680789600000,312.360,312.780,311.860,312.300,28937.78,1680793199999,9036735.74700,14371,14751.29,4606742.71410,0
1680793200000,312.310,313.220,312.160,313.000,30774.65,1680796799999,9627300.54760,16179,14169.32,4432820.30770,0
1680796800000,313.000,313.560,312.570,312.670,26188.13,1680800399999,8196873.57380,15051,12808.12,4009267.10400,0
1680800400000,312.670,313.000,312.330,312.610,14452.74,1680803999999,4518933.75340,11137,6417.77,2006666.04820,0
1680804000000,312.610,312.950,312.050,312.120,17137.80,1680807599999,5355289.76340,10101,8017.48,2505400.71370,0
1680807600000,312.120,312.850,312.040,312.520,15879.58,1680811199999,4962083.14030,8968,8234.29,2573117.30660,0
1680811200000,312.510,312.930,311.780,311.960,21739.85,1680814799999,6790882.83350,12144,10400.96,3249039.20290,0
1680814800000,311.950,312.530,311.830,311.970,16377.07,1680818399999,5111730.42540,9766,7349.19,2293785.64560,0
1680818400000,311.980,312.600,311.730,312.190,13726.49,1680821999999,4284476.20100,8675,6664.01,2080083.99340,0
1680822000000,312.180,312.400,311.780,312.040,18688.42,1680825599999,5831934.38330,13361,7287.28,2274138.34750,0
1680825600000,312.040,312.600,311.570,312.410,24252.65,1680829199999,7567194.71660,15398,10893.12,3398950.83210,0
1680829200000,312.410,312.530,311.670,311.690,20857.21,1680832799999,6508676.02770,12828,7676.60,2395627.98560,0
1680832800000,311.700,311.780,310.530,311.310,32370.57,1680836399999,10073485.18080,17999,13137.23,4087771.85980,0
1680836400000,311.300,311.650,311.120,311.650,14215.46,1680839999999,4425615.37700,10376,6705.00,2087554.32140,0
1680840000000,311.640,311.850,311.210,311.240,13313.75,1680843599999,4148194.57610,9625,6524.07,2032711.86820,0
1680843600000,311.240,311.450,310.650,311.340,22890.00,1680847199999,7121066.30110,14192,10748.67,3343969.45010,0
1680847200000,311.340,311.420,310.610,311.110,20634.20,1680850799999,6417710.90640,11997,9557.10,2972485.94440,0
1680850800000,311.110,311.230,309.120,309.910,38317.84,1680854399999,11886661.98550,22009,15677.02,4864344.77310,0
1680854400000,309.910,310.470,309.250,309.770,27592.30,1680857999999,8552135.07600,16202,13858.76,4295408.08730,0
1680858000000,309.760,310.430,309.430,310.110,17487.35,1680861599999,5419824.63730,10467,9203.71,2852371.20650,0
1680861600000,310.100,310.570,309.840,310.540,16972.50,1680865199999,5265818.37940,10766,7969.53,2472844.10700,0
1680865200000,310.530,310.640,309.300,310.210,17128.44,1680868799999,5310489.67940,13262,8137.77,2523203.52090,0
1680868800000,310.220,310.900,309.660,310.320,35851.27,1680872399999,11126240.86440,19493,18422.47,5717337.44770,0
1680872400000,310.330,310.620,309.800,310.500,18907.43,1680875999999,5865182.00550,14595,10240.53,3176587.10400,0
1680876000000,310.510,311.000,310.350,310.610,15000.62,1680879599999,4660413.95910,11979,7595.62,2359861.78580,0
1680879600000,310.610,311.140,310.530,310.870,10331.73,1680883199999,3211608.65640,10955,6215.42,1932073.99690,0
1680883200000,310.870,311.730,310.220,310.340,23329.37,1680886799999,7254761.50380,15293,12264.50,3814346.95710,0
1680886800000,310.340,311.070,310.230,310.970,13173.95,1680890399999,4093511.83010,7697,6534.68,2030470.65980,0
1680890400000,310.970,311.140,310.700,310.760,6730.61,1680893999999,2092614.56590,5806,2859.54,888996.35190,0
1680894000000,310.770,310.950,310.510,310.530,10576.43,1680897599999,3286322.23310,7112,4772.13,1482887.67620,0
1680897600000,310.530,310.710,310.300,310.510,8182.34,1680901199999,2540611.83160,7168,4314.27,1339592.24320,0
1680901200000,310.510,311.020,310.420,310.570,6961.76,1680904799999,2163030.37240,5907,3129.08,972181.18390,0
1680904800000,310.580,311.350,310.380,310.970,12103.51,1680908399999,3762140.56470,9437,5816.26,1807795.80450,0
1680908400000,310.970,311.030,309.910,310.270,18637.95,1680911999999,5783509.94440,10197,8272.82,2566998.25380,0
1680912000000,310.260,310.530,309.890,310.440,12774.44,1680915599999,3962254.70670,9072,5822.45,1806070.37940,0
1680915600000,310.450,310.890,310.320,310.480,10194.07,1680919199999,3166184.30540,6392,4980.37,1546834.31750,0
1680919200000,310.470,311.000,310.430,310.960,7144.82,1680922799999,2219823.65330,4830,3917.34,1217047.24850,0
1680922800000,310.960,311.950,310.930,311.430,24505.98,1680926399999,7631094.22590,11838,14108.15,4393442.25600,0
1680926400000,311.440,311.770,311.250,311.360,7836.01,1680929999999,2440758.74830,6344,3894.08,1213006.06390,0
1680930000000,311.360,312.340,311.360,312.150,19192.92,1680933599999,5986272.83580,10640,11661.86,3637513.12010,0
1680933600000,312.150,312.340,311.700,311.810,17086.00,1680937199999,5331590.98390,9387,9729.52,3035988.29810,0
1680937200000,311.800,312.130,311.690,311.820,8727.21,1680940799999,2721710.26230,7154,4492.70,1401116.96140,0
1680940800000,311.820,312.140,311.390,311.500,10408.01,1680944399999,3245427.23270,7454,4548.15,1418293.37150,0
1680944400000,311.510,312.310,311.490,311.710,20936.79,1680947999999,6532892.11480,11992,9782.69,3052374.08270,0
1680948000000,311.720,312.210,311.710,312.130,11982.46,1680951599999,3738030.18100,7232,6800.36,2121457.51120,0
1680951600000,312.130,312.250,311.590,311.610,11695.38,1680955199999,3648279.51990,7694,5471.71,1707045.45620,0
1680955200000,311.600,311.850,311.380,311.520,12440.45,1680958799999,3876729.05240,7848,7121.14,2219177.63510,0
1680958800000,311.520,311.720,311.470,311.630,9478.87,1680962399999,2953372.98510,8053,4594.22,1431460.39070,0
1680962400000,311.640,312.100,311.630,312.080,12688.54,1680965999999,3957706.51690,7806,7246.39,2260204.55600,0
1680966000000,312.070,312.150,311.910,312.130,10503.61,1680969599999,3277645.30160,9797,5312.39,1657733.84390,0
1680969600000,312.130,312.540,311.920,312.510,18224.03,1680973199999,5689006.21040,9746,8981.75,2804163.12430,0
1680973200000,312.500,312.640,311.480,311.880,19554.46,1680976799999,6103896.95060,11397,8738.47,2727891.35130,0
1680976800000,311.880,312.000,310.030,310.580,38333.20,1680980399999,11922355.37810,18088,15237.68,4739572.14250,0
1680980400000,310.580,310.890,310.000,310.660,17955.29,1680983999999,5575082.25150,11510,7649.12,2375206.62850,0
1680984000000,310.670,310.950,310.550,310.550,8446.86,1680987599999,2624963.42560,6618,4319.74,1342444.31500,0
1680987600000,310.560,310.850,310.430,310.600,10337.85,1680991199999,3211422.96240,6751,4983.31,1548114.05620,0
1680991200000,310.590,310.820,310.000,310.550,14642.31,1680994799999,4544664.11970,9289,7359.38,2284248.12880,0
1680994800000,310.550,310.750,310.210,310.370,9070.26,1680998399999,2816203.73800,6933,4254.40,1320900.13280,0
1680998400000,310.370,311.070,310.260,310.990,14981.91,1681001999999,4656002.08490,10349,7044.26,2189092.96900,0
1681002000000,310.990,311.470,310.980,311.420,11827.67,1681005599999,3681154.82370,8059,6291.04,1957995.51110,0
1681005600000,311.420,312.000,310.930,311.090,14771.99,1681009199999,4600988.12140,9329,7678.49,2391854.39150,0
1681009200000,311.090,311.410,310.800,311.090,8261.52,1681012799999,2570245.04480,5776,3990.06,1241351.99650,0
1681012800000,311.090,311.180,310.930,310.990,6897.09,1681016399999,2145348.75930,7231,3423.09,1064747.07930,0
1681016400000,310.990,311.300,310.820,310.840,8557.65,1681019999999,2662054.71400,7220,4449.25,1384046.16770,0
1681020000000,310.850,310.870,309.620,309.780,43898.01,1681023599999,13610617.40710,19542,20056.50,6218887.51940,0
1681023600000,309.770,310.010,309.400,309.820,19186.28,1681027199999,5942767.76960,11154,10346.04,3204585.80380,0
1681027200000,309.820,309.990,309.280,309.940,16920.92,1681030799999,5240695.85850,10055,8721.80,2701578.91770,0
1681030800000,309.940,310.210,309.710,309.750,11940.55,1681034399999,3701182.28690,7497,6413.56,1988000.64200,0
1681034400000,309.760,310.190,309.720,309.920,10385.22,1681037999999,3219243.73300,8256,5264.01,1631694.80930,0
1681038000000,309.920,310.440,309.920,310.380,12399.56,1681041599999,3846207.22780,8149,6198.74,1922825.16580,0
1681041600000,310.380,310.810,310.250,310.710,15572.38,1681045199999,4836492.72110,9301,7530.09,2338643.98430,0
1681045200000,310.710,310.730,310.150,310.640,13133.04,1681048799999,4077350.33050,9299,6604.57,2050378.85380,0
1681048800000,310.650,310.800,309.700,310.230,20195.16,1681052399999,6263761.84050,12068,9334.78,2895272.50470,0
1681052400000,310.230,310.550,310.100,310.310,11795.94,1681055999999,3660728.98870,9621,6029.96,1871387.34970,0
1681056000000,310.320,310.860,310.310,310.410,16230.32,1681059599999,5040860.66130,9204,8409.12,2611870.14880,0
1681059600000,310.410,310.640,309.980,310.540,10604.29,1681063199999,3290399.49190,6226,5862.64,1819230.88850,0
1681063200000,310.540,311.700,310.520,311.520,27226.72,1681066799999,8471720.91730,12300,13426.99,4178091.86860,0
1681066800000,311.500,312.320,311.300,311.820,38401.29,1681070399999,11976548.86710,20372,18461.76,5757959.78580,0
1681070400000,311.820,311.970,311.680,311.940,11731.90,1681073999999,3658387.68140,9242,5690.78,1774566.49370,0
1681074000000,311.940,312.490,311.740,312.470,21873.42,1681077599999,6827283.78720,14133,10886.28,3398032.14420,0
1681077600000,312.480,313.810,312.470,312.990,41589.80,1681081199999,13025816.68910,22389,23772.21,7444896.34080,0
1681081200000,313.000,313.220,312.540,312.600,18181.79,1681084799999,5688335.99770,11929,8974.76,2807681.14180,0
1681084800000,312.620,312.840,312.120,312.220,20065.52,1681088399999,6270388.18700,11789,9773.71,3054209.89590,0
1681088400000,312.220,312.460,311.770,312.460,19867.66,1681091999999,6201085.02390,11093,10694.98,3338179.08240,0
1681092000000,312.470,312.570,312.020,312.240,19200.60,1681095599999,5996788.49150,10312,9637.13,3009909.81880,0
1681095600000,312.230,312.900,312.230,312.710,12559.41,1681099199999,3926168.01510,8165,6906.11,2158823.79360,0
1681099200000,312.710,313.100,312.510,312.640,16207.74,1681102799999,5069866.65760,9600,8212.60,2568957.25970,0
1681102800000,312.650,313.200,312.320,312.670,19187.84,1681106399999,6000708.68590,9100,10869.74,3399703.13320,0
1681106400000,312.660,312.970,312.400,312.580,9423.66,1681109999999,2946943.49530,3522,4966.84,1553408.25550,0
1681110000000,312.560,312.990,312.550,312.910,13334.63,1681113599999,4170846.38360,6428,7308.56,2285980.57990,0
1681113600000,312.910,313.290,312.720,312.780,22573.08,1681117199999,7066223.52550,10900,10185.35,3188391.39810,0
1681117200000,312.790,312.990,312.700,312.950,11315.06,1681120799999,3539547.09690,7784,6051.76,1893147.23460,0
1681120800000,312.950,313.030,312.720,312.900,13389.32,1681124399999,4189466.91500,7938,6490.75,2030940.47080,0
1681124400000,312.890,313.000,312.430,312.610,13553.56,1681127999999,4238068.38270,8837,5989.02,1872670.13480,0
1681128000000,312.620,312.620,312.120,312.250,15420.55,1681131599999,4816553.01330,8873,7437.77,2323090.63840,0
1681131600000,312.250,312.300,311.590,311.780,27552.75,1681135199999,8595163.85660,13344,11697.48,3649006.89800,0
1681135200000,311.770,312.250,311.560,311.740,22867.83,1681138799999,7132225.58640,11189,11641.82,3630984.55590,0
1681138800000,311.740,312.680,311.620,312.000,26579.78,1681142399999,8296520.59970,13819,13009.07,4060488.96380,0
1681142400000,312.000,314.440,311.800,314.010,52855.20,1681145999999,16546481.47040,23600,27685.17,8667820.75960,0
1681146000000,314.020,315.190,313.940,314.070,73386.65,1681149599999,23080035.90380,33188,32832.06,10326219.56390,0
1681149600000,314.080,314.240,313.550,313.720,33536.19,1681153199999,10524045.98570,16891,13886.89,4358066.88500,0
1681153200000,313.720,314.060,313.150,313.580,30841.17,1681156799999,9671434.56920,15750,12770.14,4004610.43350,0
1681156800000,313.580,313.850,312.600,312.640,28238.67,1681160399999,8841918.68340,16106,10342.57,3238797.57670,0
1681160400000,312.640,313.320,312.530,313.040,25898.79,1681163999999,8105731.89240,16282,10846.94,3394827.43470,0
1681164000000,313.050,315.860,313.000,315.360,57232.53,1681167599999,17999019.10200,28436,28342.76,8915480.79720,0
1681167600000,315.360,318.570,315.350,318.500,93221.86,1681171199999,29579127.87570,43701,58012.20,18404912.38440,0
1681171200000,318.510,319.000,317.760,318.740,55616.88,1681174799999,17703769.61460,27899,30434.55,9688280.76580,0
1681174800000,318.740,323.000,318.420,322.140,117343.55,1681178399999,37640246.48069,52202,67543.90,21658844.29469,0
1681178400000,322.140,323.680,321.230,321.570,103734.45,1681181999999,33471710.25040,44276,50775.98,16384985.59920,0
1681182000000,321.560,328.500,321.360,327.770,204370.31,1681185599999,66485642.71532,83995,124760.70,40583464.42832,0
1681185600000,327.770,328.210,326.300,327.380,88763.78,1681189199999,29046892.93020,38260,47706.06,15611047.45800,0
1681189200000,327.380,327.690,325.900,326.860,61164.31,1681192799999,19994298.00930,26586,29560.79,9664740.53290,0
1681192800000,326.860,333.750,326.770,333.000,214669.50,1681196399999,70916557.41125,85845,125150.08,41339198.34705,0
1681196400000,333.000,333.440,331.340,331.580,78944.73,1681199999999,26221978.96550,36095,38127.37,12663838.19560,0
1681200000000,331.580,332.160,329.400,330.090,79888.74,1681203599999,26418639.62550,37735,34248.74,11327783.46810,0
1681203600000,330.100,330.270,329.260,330.140,49368.12,1681207199999,16282765.22440,25783,26139.67,8622196.93700,0
1681207200000,330.140,330.790,329.790,330.480,30982.61,1681210799999,10233938.78750,17707,16683.78,5510879.12020,0
1681210800000,330.480,330.540,329.290,329.600,40533.44,1681214399999,13370986.72600,18975,18699.94,6168482.72510,0
1681214400000,329.600,329.900,328.390,329.310,63197.01,1681217999999,20795107.55280,29068,27180.89,8944419.96850,0
1681218000000,329.310,330.790,328.810,330.750,48586.01,1681221599999,16025888.04910,25735,28084.52,9263911.95290,0
1681221600000,330.760,331.370,329.190,329.960,58400.09,1681225199999,19289934.42180,30114,24516.02,8097941.77860,0
1681225200000,329.960,330.060,328.560,329.230,48070.35,1681228799999,15831178.14280,24037,18145.09,5975734.28450,0
1681228800000,329.240,329.320,323.850,325.830,129257.91,1681232399999,42173309.77172,51192,52584.31,17157209.61280,0
1681232400000,325.840,326.930,324.930,326.700,50459.44,1681235999999,16436280.32110,24091,26157.30,8520888.32950,0
1681236000000,326.710,327.000,326.020,326.060,19155.01,1681239599999,6252959.42210,10909,8745.94,2854964.08550,0
1681239600000,326.060,327.480,324.850,325.070,50205.57,1681243199999,16366964.53810,24236,25716.69,8384468.40230,0
1681243200000,325.080,325.420,324.180,325.310,32093.67,1681246799999,10424002.32960,19572,15172.54,4928115.92220,0
1681246800000,325.310,325.590,324.510,324.820,21111.35,1681250399999,6860410.42630,13428,10249.79,3330732.61700,0
1681250400000,324.820,324.920,324.320,324.480,19653.45,1681253999999,6380538.80320,12403,10034.83,3257880.16300,0
1681254000000,324.480,324.600,322.230,322.570,54107.94,1681257599999,17490510.23920,29594,23113.54,7470969.41150,0
1681257600000,322.560,323.600,322.210,322.530,37089.28,1681261199999,11980142.97200,22240,18329.83,5921489.61640,0
1681261200000,322.530,322.800,319.730,320.910,70541.79,1681264799999,22660208.63429,34540,29099.34,9349086.11540,0
1681264800000,320.900,321.100,316.920,317.720,98793.84,1681268399999,31485963.43200,48982,45381.90,14469063.28090,0
1681268400000,317.730,317.730,316.740,317.370,52212.42,1681271999999,16559681.75850,26600,24603.70,7803598.81040,0
1681272000000,317.380,319.220,317.170,319.130,45110.98,1681275599999,14360917.29110,24451,24242.39,7718662.50190,0
1681275600000,319.120,319.300,318.010,318.490,29904.78,1681279199999,9529499.55600,16497,13199.76,4206351.03200,0
1681279200000,318.490,319.210,317.870,318.850,41317.82,1681282799999,13160521.65100,16235,20722.35,6600649.81160,0
1681282800000,318.850,319.870,318.820,319.160,33474.57,1681286399999,10688719.52720,17206,17148.33,5476132.76740,0
1681286400000,319.150,319.340,318.150,318.400,20415.46,1681289999999,6509210.60840,12238,10298.66,3284189.59650,0
1681290000000,318.390,318.990,318.390,318.990,13907.28,1681293599999,4431771.63170,10245,7377.64,2350943.87400,0
1681293600000,318.990,319.270,318.670,319.170,16996.57,1681297199999,5422348.36410,10671,7923.76,2527977.58770,0
1681297200000,319.170,319.450,317.930,318.400,20425.78,1681300799999,6504848.99260,11988,9706.49,3091102.92270,0
1681300800000,318.410,321.530,317.860,319.630,97607.74,1681304399999,31235748.75260,44718,45690.01,14621835.73320,0
1681304400000,319.640,321.540,318.860,319.480,62913.05,1681307999999,20153745.10120,32544,29898.89,9577774.13650,0
1681308000000,319.480,321.880,319.390,320.560,53994.65,1681311599999,17325353.71630,27438,26617.85,8540666.32440,0
1681311600000,320.550,321.020,317.640,319.440,67866.75,1681315199999,21665924.53050,32972,31497.19,10054572.90500,0
1681315200000,319.450,319.920,319.040,319.130,17597.04,1681318799999,5622822.38650,11711,8259.73,2639142.11950,0
1681318800000,319.130,320.470,319.090,320.070,24123.29,1681322399999,7719090.61280,12393,12616.52,4036926.31130,0
1681322400000,320.080,320.570,318.590,318.900,32815.30,1681325999999,10484061.87540,18131,16642.24,5316369.37680,0
1681326000000,318.910,319.220,318.000,318.830,28143.76,1681329599999,8967105.33740,16421,14289.00,4552751.90260,0
1681329600000,318.880,319.510,318.850,319.320,11864.75,1681333199999,3788368.92480,8291,6197.40,1978838.71880,0
1681333200000,319.330,320.300,319.220,319.990,19296.28,1681336799999,6171500.78930,11553,9576.44,3062903.23840,0
1681336800000,319.990,320.320,319.350,319.540,18431.26,1681340399999,5895362.49170,11191,8939.11,2859155.83100,0
1681340400000,319.550,320.750,319.550,320.020,18736.65,1681343999999,5999540.97750,11384,8424.17,2697248.89620,0
1681344000000,320.020,320.460,319.510,319.720,19139.37,1681347599999,6125434.01430,12197,10411.02,3332003.15230,0
1681347600000,319.710,320.000,318.810,319.640,18587.14,1681351199999,5934971.77960,11128,9385.36,2996717.37920,0
1681351200000,319.630,320.210,318.980,319.970,16194.13,1681354799999,5175577.49200,9186,7896.30,2523481.23040,0
1681354800000,319.970,320.390,319.880,319.980,12042.47,1681358399999,3854893.82800,8275,5254.19,1681962.15970,0
1681358400000,319.980,320.280,319.410,319.660,9815.88,1681361999999,3139416.99150,6609,4643.72,1485207.49650,0
1681362000000,319.670,319.670,318.350,318.960,24032.89,1681365599999,7665076.77590,12265,10026.60,3197978.88180,0
1681365600000,318.970,319.080,317.810,318.040,23810.25,1681369199999,7582748.84210,13121,11955.16,3807428.48580,0
1681369200000,318.040,319.440,317.970,319.390,26275.20,1681372799999,8376390.35970,12795,14303.59,4560010.88030,0
1681372800000,319.390,322.210,319.380,321.800,76433.08,1681376399999,24508072.88170,32496,38595.56,12376332.72040,0
1681376400000,321.790,323.540,321.610,322.480,87352.41,1681379999999,28199527.19060,36386,41897.81,13525585.71120,0
1681380000000,322.470,324.250,321.820,324.100,50369.92,1681383599999,16273175.99370,21854,24718.37,7987474.36670,0
1681383600000,324.110,324.990,323.830,323.880,51826.00,1681387199999,16810162.51480,23001,25332.33,8217115.16590,0
1681387200000,323.880,324.860,323.640,324.800,63687.76,1681390799999,20654935.97540,24095,30186.58,9790307.82340,0
1681390800000,324.800,324.810,322.070,322.580,73761.76,1681394399999,23840714.48530,30257,32220.06,10410914.58960,0
1681394400000,322.580,324.260,322.360,324.120,48236.19,1681397999999,15599382.40070,20143,24122.82,7802167.24330,0
1681398000000,324.120,324.520,323.360,323.670,34109.63,1681401599999,11045036.77710,15859,17377.83,5627169.91930,0
1681401600000,323.650,323.780,323.140,323.640,18780.37,1681405199999,6074771.21270,10520,9502.10,3073584.98570,0
1681405200000,323.650,324.700,323.210,324.220,31453.86,1681408799999,10197610.86380,13405,17188.34,5573460.24240,0
1681408800000,324.230,324.900,323.850,324.170,16061.62,1681412399999,5208441.73460,9946,7781.43,2523278.19350,0
1681412400000,324.170,324.800,324.000,324.750,21391.70,1681415999999,6939161.19220,11927,11155.77,3618842.18400,0
1681416000000,324.750,324.840,323.650,323.830,20162.07,1681419599999,6535172.95390,11810,8601.52,2787932.85180,0
1681419600000,323.830,325.000,323.830,324.620,16716.20,1681423199999,5424010.29430,9141,8766.90,2844871.07700,0
1681423200000,324.620,325.040,323.950,324.440,16155.08,1681426799999,5244055.80090,10107,8334.16,2705530.92510,0
1681426800000,324.440,324.900,324.140,324.840,12838.44,1681430399999,4166674.20050,7377,6557.57,2128345.13760,0
1681430400000,324.830,329.390,324.230,329.160,112375.42,1681433999999,36799497.75572,48598,58622.61,19198485.84782,0
1681434000000,329.170,332.420,329.170,331.040,108565.63,1681437599999,35931720.13150,51701,58369.24,19315462.65480,0
1681437600000,331.050,332.770,329.360,329.510,106775.11,1681441199999,35356222.92600,43178,53593.52,17750792.49510,0
1681441200000,329.510,331.460,329.040,331.450,47417.07,1681444799999,15666533.38580,22823,25090.82,8292733.02230,0
1681444800000,331.450,334.740,331.450,334.660,85546.93,1681448399999,28507491.70145,41081,46989.74,15656297.39645,0
1681448400000,334.640,336.140,333.030,335.000,96128.00,1681451999999,32160509.14370,39095,49006.18,16398716.04390,0
1681452000000,335.000,335.800,334.010,334.260,61858.59,1681455599999,20713451.39410,26588,31443.01,10528807.33570,0
1681455600000,334.250,335.730,333.250,333.820,111116.92,1681459199999,37153373.43290,42416,51377.81,17178895.05250,0
1681459200000,333.820,334.770,332.260,333.200,67266.32,1681462799999,22417898.66160,30925,30692.92,10229219.23070,0
1681462800000,333.190,333.480,332.560,333.010,28596.98,1681466399999,9524370.22780,16628,14020.54,4669433.31000,0
1681466400000,333.010,333.960,332.460,332.740,35638.69,1681469999999,11871739.45260,19393,18742.66,6243483.44540,0
1681470000000,332.730,333.870,332.370,333.680,32828.64,1681473599999,10937411.54470,16325,17045.78,5678546.40270,0
1681473600000,333.680,334.770,331.360,331.660,80723.53,1681477199999,26898341.31940,35513,36982.82,12325667.51490,0
1681477200000,331.670,333.660,330.260,330.280,102316.10,1681480799999,33979501.67530,46828,42047.01,13970096.77920,0
1681480800000,330.290,331.380,328.100,329.290,108136.63,1681484399999,35638752.16510,51019,45288.09,14924950.47630,0
1681484400000,329.290,329.290,325.100,325.970,117819.01,1681487999999,38505857.01332,57017,55082.39,18000444.30510,0
1681488000000,325.960,326.090,323.190,325.200,91379.94,1681491599999,29669085.09950,44658,39428.11,12802784.54230,0
1681491600000,325.190,327.610,324.800,327.390,60219.91,1681495199999,19666735.38070,30134,30617.82,9999629.71860,0
1681495200000,327.390,328.650,327.200,327.370,39002.96,1681498799999,12790192.11380,19801,19221.66,6303334.51790,0
1681498800000,327.380,329.280,326.940,329.270,26769.18,1681502399999,8784399.55910,14805,12899.93,4234177.36160,0
1681502400000,329.270,330.420,328.480,329.250,35093.93,1681505999999,11563754.24250,18644,17677.21,5825710.28520,0
1681506000000,329.260,329.260,328.170,328.650,18766.46,1681509599999,6168075.91260,10892,7289.67,2395932.22080,0
1681509600000,328.650,329.890,328.250,329.520,17460.56,1681513199999,5748617.57370,9887,7957.27,2619719.70050,0
1681513200000,329.530,330.080,328.330,328.820,22259.64,1681516799999,7325821.59450,13216,10474.55,3447239.11530,0
1681516800000,328.810,329.900,327.700,328.190,42853.43,1681520399999,14082815.11090,22835,20142.99,6619647.86570,0
1681520400000,328.200,328.480,327.100,327.930,44637.01,1681523999999,14627859.98710,20068,20236.35,6631847.00190,0
1681524000000,327.920,329.000,327.920,328.660,16302.50,1681527599999,5356704.03060,9321,8622.86,2833322.82710,0
1681527600000,328.660,329.370,328.570,329.060,13945.44,1681531199999,4588538.68810,8689,6843.74,2251713.18760,0
1681531200000,329.050,329.280,328.290,329.190,14554.13,1681534799999,4784766.85620,8834,7603.40,2499532.43800,0
1681534800000,329.190,330.520,329.180,329.590,33679.70,1681538399999,11110527.27990,15244,17167.80,5663302.43190,0
1681538400000,329.550,329.730,328.580,329.310,19829.04,1681541999999,6525258.52280,9879,9975.89,3282579.76860,0
1681542000000,329.320,331.120,329.240,330.910,28663.01,1681545599999,9461943.54840,14869,15204.36,5019192.83470,0
1681545600000,330.920,331.620,330.580,330.990,30179.34,1681549199999,9991899.30490,18054,15139.67,5012656.42200,0
1681549200000,331.000,334.760,330.990,334.370,66670.41,1681552799999,22201784.23695,34983,37672.33,12545379.15165,0
1681552800000,334.370,335.110,332.590,333.960,72989.78,1681556399999,24385367.13980,36165,36132.74,12073907.84240,0
1681556400000,333.960,334.420,331.890,333.730,50284.73,1681559999999,16754360.66020,23569,23423.65,7802915.65230,0
1681560000000,333.730,333.920,332.740,333.330,27626.06,1681563599999,9206515.15690,14898,13054.48,4349898.81320,0
1681563600000,333.320,334.400,331.220,332.070,75951.44,1681567199999,25261756.54740,29522,35159.68,11694845.53350,0
1681567200000,332.060,336.830,331.360,334.900,136091.53,1681570799999,45600994.71220,59387,72162.24,24174843.26930,0
1681570800000,334.890,336.690,334.000,334.330,71219.51,1681574399999,23889872.28590,33694,36103.69,12112451.02190,0
1681574400000,334.330,334.560,333.030,333.730,48086.24,1681577999999,16047069.78970,24824,23544.60,7856485.49650,0
1681578000000,333.720,333.950,332.000,332.440,38288.07,1681581599999,12746110.68410,21827,18962.81,6313017.70660,0
1681581600000,332.430,333.170,331.940,332.670,23542.33,1681585199999,7829589.03880,14276,10363.92,3447082.92180,0
1681585200000,332.660,332.670,331.290,332.620,25643.84,1681588799999,8513315.41050,15298,11810.25,3920572.36910,0
1681588800000,332.620,332.990,332.120,332.140,17618.92,1681592399999,5862157.74850,10317,9004.98,2996286.42910,0
1681592400000,332.140,332.920,331.870,332.240,14471.03,1681595999999,4811495.33340,11684,8185.83,2721943.91650,0
1681596000000,332.240,334.090,331.910,333.910,18727.30,1681599599999,6243345.13230,12127,8396.00,2798938.20640,0
1681599600000,333.900,335.170,333.010,333.330,34798.53,1681603199999,11628255.95580,19459,18094.02,6047500.34440,0
1681603200000,333.320,334.330,332.460,332.500,23766.53,1681606799999,7923911.75160,17435,9787.89,3263865.79270,0
1681606800000,332.500,332.700,330.000,332.500,53163.20,1681610399999,17617821.97650,28946,22901.86,7591968.65170,0
1681610400000,332.490,333.000,332.140,332.590,16810.39,1681613999999,5590922.66990,10296,8988.85,2989450.04690,0
1681614000000,332.590,332.760,331.810,332.340,14718.73,1681617599999,4890447.01860,10692,6202.82,2060792.11260,0
1681617600000,332.340,333.520,332.190,333.440,20413.17,1681621199999,6795053.68860,11704,10912.93,3633095.08280,0
1681621200000,333.440,333.910,333.110,333.870,15480.94,1681624799999,5163915.31780,9092,8115.49,2706936.23300,0
1681624800000,333.880,334.400,332.930,333.130,18959.18,1681628399999,6324586.61960,11317,8107.71,2705374.61970,0
1681628400000,333.140,334.580,333.120,334.010,24417.17,1681631999999,8154946.18120,11989,13296.03,4440057.19660,0
1681632000000,334.020,334.860,333.340,334.400,28631.55,1681635599999,9564049.06280,13171,14288.90,4772646.19820,0
1681635600000,334.410,334.920,332.910,333.060,35443.20,1681639199999,11831739.07590,18175,16304.76,5443488.28960,0
1681639200000,333.060,334.920,332.770,334.920,26685.74,1681642799999,8906365.14820,14360,14635.65,4885147.51090,0
1681642800000,334.930,336.870,333.850,334.750,82668.56,1681646399999,27734826.82510,43151,44971.96,15089285.57420,0
1681646400000,334.740,340.250,334.740,339.770,154006.69,1681649999999,52079471.64630,67542,85375.60,28869149.14510,0
1681650000000,339.770,344.590,339.770,342.130,294734.37,1681653599999,100973013.27178,121735,142049.94,48667089.83588,0
1681653600000,342.130,348.640,342.130,346.910,235755.74,1681657199999,81482912.97841,99309,127442.38,44051831.67881,0
1681657200000,346.900,348.490,344.590,346.270,157514.90,1681660799999,54563735.05020,67908,78516.17,27200749.59750,0
1681660800000,346.270,347.850,345.680,346.300,93873.74,1681664399999,32549176.61310,41767,43297.78,15012472.55040,0
1681664400000,346.310,351.600,346.210,349.190,176392.78,1681667999999,61566997.50110,77766,96053.87,33527332.05900,0
1681668000000,349.190,350.240,348.070,350.240,56433.88,1681671599999,19695857.18220,28795,29811.07,10405038.97350,0
1681671600000,350.240,350.390,347.650,347.890,70936.76,1681675199999,24768252.96290,34221,32979.01,11515414.91320,0
1681675200000,347.890,349.940,346.430,348.710,76543.53,1681678799999,26666521.65610,37291,36229.38,12623276.93070,0
1681678800000,348.720,349.800,348.170,349.450,33402.48,1681682399999,11662390.07770,20090,15305.18,5343012.21750,0
1681682400000,349.450,350.230,349.280,349.940,37061.33,1681685999999,12965360.80480,17531,19277.95,6744596.81730,0
1681686000000,349.930,350.180,347.160,347.850,58512.93,1681689599999,20400798.68840,25377,26232.42,9146039.30150,0
1681689600000,347.860,348.450,342.440,343.720,159702.13,1681693199999,55097987.27430,66983,73555.05,25375558.33770,0
1681693200000,343.710,346.620,342.770,345.500,91045.72,1681696799999,31425793.23660,39622,45625.25,15747330.71350,0
1681696800000,345.500,350.600,345.490,349.810,110745.67,1681700399999,38649113.81910,45321,62262.08,21721708.56710,0
1681700400000,349.800,350.160,348.430,349.060,48013.45,1681703999999,16766212.25270,23043,22202.91,7754003.76050,0
1681704000000,349.060,349.250,346.340,347.340,61606.74,1681707599999,21409929.06460,25953,26525.23,9217067.41350,0
1681707600000,347.340,347.900,346.010,347.890,37657.94,1681711199999,13065311.60020,18644,19114.76,6632913.95920,0
1681711200000,347.890,348.700,346.550,346.630,57432.17,1681714799999,19975644.42800,24398,28483.59,9907571.00930,0
1681714800000,346.630,348.270,343.830,345.030,96957.68,1681718399999,33547086.90720,39646,44778.06,15493981.85570,0
1681718400000,345.020,346.140,344.260,345.440,55766.63,1681721999999,19246156.44420,25801,28690.94,9902713.44770,0
1681722000000,345.440,345.440,342.040,342.970,78565.33,1681725599999,26992423.31210,34787,34440.36,11833505.43890,0
1681725600000,342.980,343.090,341.250,343.020,76477.65,1681729199999,26161430.60030,33030,36376.49,12444419.96930,0
1681729200000,343.030,343.380,339.210,342.240,113777.94,1681732799999,38819673.12918,48489,55116.35,18805006.56380,0
1681732800000,342.250,343.380,341.120,342.920,61764.41,1681736399999,21148024.94400,29662,30575.60,10470324.06880,0
1681736400000,342.910,342.910,340.430,342.490,73348.70,1681739999999,25070068.24340,33472,35837.55,12248854.90780,0
1681740000000,342.490,342.940,337.980,340.120,113516.31,1681743599999,38641036.71390,46047,52383.87,17835313.47230,0
1681743600000,340.120,340.990,337.520,339.050,82013.88,1681747199999,27809229.49350,35981,37784.80,12813093.83810,0
1681747200000,339.060,340.460,338.390,340.130,51630.94,1681750799999,17531367.41910,25221,27687.01,9402666.91710,0
1681750800000,340.140,340.780,339.850,340.410,26607.40,1681754399999,9054109.79690,14686,15440.42,5253564.06120,0
1681754400000,340.400,341.910,340.360,341.670,26007.68,1681757999999,8872235.77790,15746,14033.84,4788140.98330,0
1681758000000,341.660,343.160,341.410,342.100,41822.04,1681761599999,14315202.52640,21527,22963.13,7860455.18430,0
1681761600000,342.090,342.790,341.430,341.510,22678.01,1681765199999,7757018.64110,12817,9800.28,3352599.48760,0
1681765200000,341.510,341.780,339.790,339.940,22497.68,1681768799999,7665998.01000,13382,9947.17,3389969.44360,0
1681768800000,339.940,341.400,339.930,341.110,20456.01,1681772399999,6969485.30410,12073,11622.70,3960174.72940,0
1681772400000,341.110,341.290,339.550,340.250,17527.79,1681775999999,5964439.55260,12270,8786.55,2990001.21300,0
1681776000000,340.260,340.730,339.370,339.620,25318.69,1681779599999,8609589.41190,15558,12691.86,4316209.46040,0
1681779600000,339.620,340.310,337.000,340.000,67181.22,1681783199999,22743774.57650,31407,31348.53,10614394.70220,0
1681783200000,340.010,341.000,339.200,340.480,32051.21,1681786799999,10901934.99080,17102,15537.69,5285712.04210,0
1681786800000,340.480,340.830,339.810,340.170,25280.86,1681790399999,8602015.02170,13874,12536.95,4265717.33970,0
1681790400000,340.170,341.170,339.750,341.120,19509.46,1681793999999,6643382.13420,11554,10352.49,3525600.77100,0
1681794000000,341.120,345.380,341.050,344.290,109777.42,1681797599999,37736416.91480,44841,61176.91,21026229.08830,0
1681797600000,344.300,345.950,344.290,345.870,59449.74,1681801199999,20525512.00960,27513,30992.90,10700689.64630,0
1681801200000,345.860,345.960,344.380,344.570,42181.84,1681804799999,14556272.07240,19115,17679.55,6100724.60230,0
1681804800000,344.570,345.470,343.420,343.680,37295.06,1681808399999,12840845.58390,18198,16682.98,5744302.40170,0
1681808400000,343.680,344.880,343.220,344.380,40239.79,1681811999999,13839506.69710,18488,22289.91,7665639.78660,0
1681812000000,344.390,344.570,343.540,343.810,30693.72,1681815599999,10562093.11020,13961,16204.59,5575961.22560,0
1681815600000,343.810,346.720,343.790,346.140,62604.45,1681819199999,21633541.74980,30889,32193.07,11125290.50710,0
1681819200000,346.140,346.660,343.620,344.470,57069.65,1681822799999,19699166.79620,29569,26962.13,9306953.93420,0
1681822800000,344.470,345.200,344.120,344.790,26862.94,1681826399999,9261601.21110,18503,14597.60,5032613.27030,0
1681826400000,344.800,344.870,341.580,343.280,86207.23,1681829999999,29567403.41260,35664,38817.58,13311636.15020,0
1681830000000,343.280,343.870,342.180,342.770,34306.15,1681833599999,11764174.62460,21115,15477.35,5307407.82350,0
1681833600000,342.780,343.140,342.130,342.890,28890.08,1681837199999,9901940.01490,14506,14354.96,4920254.89410,0
1681837200000,342.890,343.260,340.670,340.810,41123.90,1681840799999,14059549.28580,21377,19467.22,6656871.71420,0
1681840800000,340.790,342.470,340.350,341.720,42868.02,1681844399999,14628808.92420,21176,22594.71,7710190.30790,0
1681844400000,341.730,341.900,340.850,341.430,20997.32,1681847999999,7168571.03570,12224,9038.72,3086239.66820,0
1681848000000,341.390,343.270,340.820,343.060,21242.95,1681851599999,7271280.44520,15129,11541.64,3950514.79700,0
1681851600000,343.070,343.080,341.960,342.520,12818.63,1681855199999,4390028.66850,9490,5311.65,1819211.92740,0
1681855200000,342.510,343.030,342.070,342.970,12220.88,1681858799999,4185540.91160,10286,6190.35,2120081.50740,0
1681858800000,342.970,343.700,342.660,343.270,16740.85,1681862399999,5743971.82030,10998,7984.41,2739385.43370,0
1681862400000,343.270,343.600,342.390,343.190,24187.19,1681865999999,8298183.45660,16155,11172.51,3833188.13390,0
1681866000000,343.180,343.990,341.720,341.980,35060.72,1681869599999,12022737.90320,18606,14806.90,5079673.56930,0
1681869600000,341.970,342.390,341.530,341.740,20494.96,1681873199999,7009448.19530,12626,9454.90,3233671.90970,0
1681873200000,341.750,342.200,341.160,341.730,16859.60,1681876799999,5760346.06090,9651,8474.60,2895402.35920,0
1681876800000,341.730,341.740,340.220,340.420,27615.46,1681880399999,9410984.23030,15161,12207.85,4160132.03780,0
1681880400000,340.410,341.640,340.220,341.470,16855.09,1681883999999,5748269.64000,10270,9423.57,3213560.02540,0
1681884000000,341.470,341.580,334.860,336.010,115195.76,1681887599999,38910925.13140,56442,45310.67,15306230.62120,0
1681887600000,336.000,337.800,335.620,337.100,64413.94,1681891199999,21693634.19700,33344,31169.20,10498143.26260,0
1681891200000,337.100,337.120,324.030,327.830,341100.45,1681894799999,112209258.65557,155536,150572.72,49490311.26500,0
1681894800000,327.830,328.980,326.800,328.360,83611.33,1681898399999,27439027.29980,41550,40139.96,13173184.25490,0
1681898400000,328.360,328.590,326.100,327.740,57445.94,1681901999999,18819711.13500,29804,28529.16,9347225.12540,0
1681902000000,327.750,327.850,324.600,326.970,97578.48,1681905599999,31816608.83210,36276,46932.95,15295723.85660,0
1681905600000,326.980,326.980,325.540,326.250,36156.46,1681909199999,11792324.03320,20151,17334.75,5653747.67330,0
1681909200000,326.260,327.510,325.600,327.440,32840.39,1681912799999,10728907.34510,19969,15792.77,5159296.00790,0
1681912800000,327.440,329.910,327.440,328.720,57380.84,1681916399999,18867929.27340,31314,29479.41,9693014.96860,0
1681916400000,328.720,329.150,326.000,326.700,52962.64,1681919999999,17356771.88240,30702,23952.65,7852216.45480,0
1681920000000,326.700,328.180,326.670,327.510,31150.00,1681923599999,10202720.63440,18865,16724.76,5477751.20620,0
1681923600000,327.510,327.570,324.500,326.380,50033.86,1681927199999,16312360.47690,29642,23549.61,7678573.33480,0
1681927200000,326.360,326.890,324.820,325.610,29622.42,1681930799999,9649844.26540,17239,12846.27,4185135.13960,0
1681930800000,325.600,325.920,324.330,325.130,26042.30,1681934399999,8469360.66400,16138,10687.01,3475548.29100,0
1681934400000,325.130,325.900,324.180,325.480,31601.44,1681937999999,10271640.47030,19581,14374.32,4671797.39730,0
1681938000000,325.480,325.520,320.660,324.790,93294.42,1681941599999,30138190.30160,52229,39071.30,12628253.85160,0
1681941600000,324.790,325.240,323.540,324.580,25732.71,1681945199999,8347833.21180,19272,14099.75,4574069.10190,0
1681945200000,324.590,324.960,319.630,322.370,87569.28,1681948799999,28188701.10589,49282,40698.51,13103520.97880,0
1681948800000,322.370,325.220,322.080,324.940,53546.93,1681952399999,17337649.32950,32716,27678.76,8962312.80050,0
1681952400000,324.950,325.990,323.920,324.900,31988.91,1681955999999,10397689.07620,20548,15393.34,5003673.01940,0
1681956000000,324.900,325.140,322.560,322.860,25904.55,1681959599999,8386944.57100,18084,12671.55,4102715.64780,0
1681959600000,322.870,324.230,320.950,324.230,42539.83,1681963199999,13733957.01410,28257,21531.00,6952516.12630,0
1681963200000,324.230,325.600,324.130,325.030,20991.87,1681966799999,6820324.97680,15486,10572.40,3434706.03390,0
1681966800000,325.040,325.760,324.130,325.000,28958.74,1681970399999,9406627.46880,15736,16928.36,5498500.23890,0
1681970400000,325.000,326.490,324.950,325.740,33251.52,1681973999999,10838607.60060,19793,18783.45,6122423.54020,0
1681974000000,325.750,326.030,324.410,324.550,32111.46,1681977599999,10439780.59110,17642,16283.58,5293846.81620,0
1681977600000,324.550,326.170,324.470,325.120,28742.44,1681981199999,9350131.76500,18005,12196.81,3967329.74720,0
1681981200000,325.120,326.340,324.960,326.040,26303.85,1681984799999,8570312.87830,15761,12514.82,4077589.48500,0
1681984800000,326.040,326.460,324.780,325.090,23462.69,1681988399999,7636120.75130,13869,10820.25,3521616.74730,0
1681988400000,325.080,325.110,323.240,323.280,46767.85,1681991999999,15163584.43860,22385,21140.52,6854259.83880,0
1681992000000,323.290,326.820,323.050,326.460,64282.46,1681995599999,20902026.81930,36181,30853.17,10033624.28770,0
1681995600000,326.460,326.670,325.330,326.030,38665.92,1681999199999,12605332.80700,23887,18530.91,6041366.85940,0
1681999200000,326.020,326.500,325.050,325.360,26301.39,1682002799999,8566922.27860,16763,12641.42,4117265.01170,0
1682002800000,325.400,325.550,322.340,322.710,51377.12,1682006399999,16652339.17660,26985,24283.52,7870660.49640,0
1682006400000,322.700,323.080,318.120,318.220,135260.47,1682009999999,43363934.64970,67304,62403.69,20006057.08190,0
1682010000000,318.220,320.120,316.950,317.830,86137.81,1682013599999,27422292.15600,41961,41483.12,13205747.92870,0
1682013600000,317.800,318.460,315.340,317.120,74612.16,1682017199999,23628492.33200,42939,33147.65,10499013.76140,0
1682017200000,317.120,317.560,315.140,316.870,53167.98,1682020799999,16822434.60690,30660,25852.24,8179890.96990,0
1682020800000,316.860,318.510,315.810,317.580,35235.05,1682024399999,11183359.10570,18716,19351.72,6142428.18280,0
1682024400000,317.590,318.310,317.230,318.070,15783.18,1682027999999,5014208.64250,11533,7960.78,2528918.65830,0
1682028000000,318.070,319.370,317.170,317.280,24226.21,1682031599999,7713445.85110,16405,11612.86,3697867.73630,0
1682031600000,317.280,318.160,316.700,317.990,21409.94,1682035199999,6796002.17960,12916,10732.21,3406534.52380,0
1682035200000,317.990,319.600,317.260,319.050,38612.56,1682038799999,12298819.86390,24384,18681.13,5949591.39370,0
1682038800000,319.050,319.470,317.890,318.160,20593.47,1682042399999,6560983.00360,13895,10081.10,3211744.36330,0
1682042400000,318.170,319.070,317.610,319.070,17458.14,1682045999999,5555719.45440,10800,8918.62,2838339.32950,0
1682046000000,319.070,319.730,318.670,319.590,18036.41,1682049599999,5759346.03750,12625,7668.11,2448723.08500,0
1682049600000,319.590,320.000,318.500,318.690,18331.01,1682053199999,5854392.10650,12122,7753.92,2476310.39360,0
1682053200000,318.690,318.950,317.510,317.570,24332.14,1682056799999,7746419.22250,13834,10794.72,3436882.12980,0
1682056800000,317.570,318.400,315.380,316.350,67014.99,1682060399999,21232209.20410,36169,32086.19,10165190.68770,0
1682060400000,316.360,337.100,316.230,329.850,495618.35,1682063999999,162607791.88649,233584,265779.72,87143719.26297,0
1682064000000,329.850,332.190,327.000,327.800,313457.65,1682067599999,103426933.88300,114423,151465.19,49977689.88770,0
1682067600000,327.790,328.790,326.920,328.710,115351.01,1682071199999,37811306.37280,51823,58208.40,19081020.64120,0
1682071200000,328.710,330.320,328.340,329.390,113733.31,1682074799999,37460066.83770,48656,55066.33,18137892.94300,0
1682074800000,329.390,329.900,324.000,326.480,173817.83,1682078399999,56784814.14010,66069,80410.87,26264575.23250,0
1682078400000,326.480,327.830,324.830,327.450,75301.74,1682081999999,24594579.15440,37821,42192.41,13781827.94100,0
1682082000000,327.450,328.800,325.640,326.050,82418.12,1682085599999,26981863.84860,40465,39362.03,12890881.93960,0
1682085600000,326.050,327.560,325.730,326.940,58752.66,1682089199999,19200780.60770,28527,29246.48,9558144.81650,0
1682089200000,326.940,327.950,326.120,327.380,57072.09,1682092799999,18673974.57280,25298,30055.10,9834629.96510,0
1682092800000,327.380,327.770,325.250,326.300,65267.71,1682096399999,21298197.20700,31533,30247.02,9870538.14040,0
1682096400000,326.310,326.650,323.120,324.670,90381.48,1682099999999,29335224.13650,43307,39124.97,12699794.11210,0
1682100000000,324.680,326.380,324.450,325.180,50574.24,1682103599999,16463613.17230,23721,25874.32,8423504.97720,0
1682103600000,325.170,325.180,316.660,317.900,285529.69,1682107199999,91259051.38809,132106,130320.69,41644570.00850,0
1682107200000,317.890,319.850,316.450,318.610,79996.58,1682110799999,25477433.49490,41809,39964.09,12729497.30150,0
1682110800000,318.610,320.940,318.140,319.270,43679.21,1682114399999,13963526.63530,26368,19888.28,6358552.13650,0
1682114400000,319.260,320.730,318.900,320.410,45826.34,1682117999999,14651038.02980,23800,22321.68,7138558.72650,0
1682118000000,320.400,322.600,320.070,321.080,53891.47,1682121599999,17330339.46620,27111,28001.46,9005106.61960,0
1682121600000,321.080,322.340,320.390,320.640,40260.30,1682125199999,12935608.89130,22560,16856.38,5416381.83490,0
1682125200000,320.630,321.410,319.460,320.630,35891.81,1682128799999,11503483.77240,18084,16200.18,5192456.23880,0
1682128800000,320.620,321.090,320.000,320.570,29962.41,1682132399999,9604524.40370,14908,14783.31,4738771.67080,0
1682132400000,320.560,322.400,320.460,322.290,35831.25,1682135999999,11521486.39150,18574,20353.24,6544728.10730,0
1682136000000,322.280,323.450,321.980,323.120,42479.02,1682139599999,13712348.81260,20497,22729.02,7337043.94710,0
1682139600000,323.130,323.690,322.700,323.400,37179.41,1682143199999,12015259.09180,16510,19162.81,6193136.07970,0
1682143200000,323.400,323.570,322.030,322.670,29565.18,1682146799999,9538998.08520,15410,15391.39,4965498.71780,0
1682146800000,322.670,322.970,321.620,321.910,29360.82,1682150399999,9464898.78990,14950,13431.69,4330281.40360,0
1682150400000,321.900,323.100,321.900,322.310,32692.88,1682153999999,10545021.66700,16556,15654.12,5049633.56050,0
1682154000000,322.290,323.500,322.280,323.290,28409.72,1682157599999,9177375.06790,14509,14900.71,4813306.41450,0
1682157600000,323.290,324.690,322.930,324.510,46271.11,1682161199999,14981515.99070,25195,24248.78,7852766.96420,0
1682161200000,324.510,326.000,324.350,325.690,63403.15,1682164799999,20616149.52840,30884,33139.72,10777218.31240,0
1682164800000,325.680,328.100,325.680,327.900,81803.52,1682168399999,26756035.00422,37531,40077.63,13108487.93852,0
1682168400000,327.910,328.180,326.600,327.200,75094.05,1682171999999,24584711.43620,33585,32533.69,10651437.15010,0
1682172000000,327.200,330.000,327.200,329.310,97130.39,1682175599999,31950513.86620,42863,51697.13,17003601.53590,0
1682175600000,329.310,329.610,327.510,327.750,63973.43,1682179199999,21006022.19370,31801,27568.92,9053526.76040,0
1682179200000,327.760,329.900,327.640,329.450,60213.77,1682182799999,19816089.40180,31547,32491.96,10692749.81110,0
1682182800000,329.430,331.290,329.430,330.280,63275.08,1682186399999,20899696.25010,31658,34286.77,11324637.72800,0
1682186400000,330.280,330.790,329.650,330.020,32604.96,1682189999999,10765794.52770,18056,16385.96,5410995.51310,0
1682190000000,330.010,330.860,329.020,329.260,30347.39,1682193599999,10010886.55640,16727,12721.27,4197649.32250,0
1682193600000,329.270,330.440,329.260,329.930,24097.58,1682197199999,7952416.30290,15910,12065.95,3981744.82250,0
1682197200000,329.940,331.710,329.560,331.390,33880.50,1682200799999,11200182.74160,19401,19145.14,6331181.35540,0
1682200800000,331.390,333.960,330.830,331.810,75758.29,1682204399999,25166712.46295,35585,41375.46,13744236.60005,0
1682204400000,331.810,332.110,331.390,331.820,20937.58,1682207999999,6946590.58550,13203,10657.16,3536015.97280,0
1682208000000,331.830,331.970,328.310,330.350,65966.68,1682211599999,21791108.46820,34868,30825.83,10181974.36880,0
1682211600000,330.350,331.860,329.290,329.480,46465.14,1682215199999,15362188.07190,24161,22489.05,7437921.58860,0
1682215200000,329.490,329.730,328.440,329.430,30658.62,1682218799999,10092056.86200,15908,13711.71,4514047.50460,0
1682218800000,329.420,330.850,329.210,330.060,25662.36,1682222399999,8472880.23970,14877,14165.44,4677128.18520,0
1682222400000,330.060,331.100,329.630,330.950,16226.03,1682225999999,5358933.23310,10734,8760.44,2893727.53850,0
1682226000000,330.940,331.060,329.650,330.150,21875.89,1682229599999,7223451.82370,13197,9863.91,3257343.34610,0
1682229600000,330.150,330.800,329.700,329.910,21426.48,1682233199999,7076643.70180,11906,10220.22,3375504.41040,0
1682233200000,329.910,330.440,328.570,330.170,34575.53,1682236799999,11395275.56500,18201,15300.06,5043552.62630,0
1682236800000,330.170,330.880,329.560,330.580,39103.21,1682240399999,12919386.93540,20564,19471.10,6433527.71800,0
1682240400000,330.580,330.960,330.040,330.690,22634.74,1682243999999,7483896.35860,13780,10253.40,3390477.46630,0
1682244000000,330.690,331.300,329.200,329.530,34407.51,1682247599999,11363553.04610,18640,15982.45,5280040.19750,0
1682247600000,329.510,330.840,329.320,330.790,19986.13,1682251199999,6598439.68200,14534,10692.24,3530163.90320,0
1682251200000,330.820,331.290,329.980,330.200,30846.30,1682254799999,10200722.03840,18926,16602.56,5491191.11500,0
1682254800000,330.200,331.130,329.600,330.920,30204.94,1682258399999,9983510.48550,17514,15081.61,4985210.96020,0
1682258400000,330.920,331.780,329.540,329.880,45141.48,1682261999999,14930916.96930,24497,23400.52,7740921.41220,0
1682262000000,329.880,330.000,327.100,328.220,102496.43,1682265599999,33655568.70460,45713,54020.43,17739752.36200,0
1682265600000,328.210,330.450,327.440,329.320,57303.39,1682269199999,18859713.25730,30685,28355.80,9332952.32000,0
1682269200000,329.330,329.810,328.710,328.710,21748.65,1682272799999,7162487.66910,14962,10289.86,3388878.06170,0
1682272800000,328.710,329.110,326.800,327.790,58871.30,1682276399999,19303945.56642,30075,30255.32,9921402.28810,0
1682276400000,327.790,329.000,327.110,328.110,40492.93,1682279999999,13283124.65550,20267,21443.49,7034600.36880,0
1682280000000,328.120,329.110,327.010,328.220,39136.74,1682283599999,12846812.91560,19571,20449.46,6712026.51020,0
1682283600000,328.220,329.870,328.210,329.540,24555.61,1682287199999,8076062.72370,16338,14071.32,4628653.80750,0
1682287200000,329.540,330.460,328.180,330.250,38473.76,1682290799999,12679121.52180,19524,18408.38,6067729.35790,0
1682290800000,330.240,330.540,329.770,330.380,22109.23,1682294399999,7299874.01150,12191,10810.87,3569559.92300,0
1682294400000,330.380,332.380,328.820,332.120,67908.02,1682297999999,22457600.36630,32166,32902.38,10884734.02930,0
1682298000000,332.110,333.490,331.060,331.440,78342.60,1682301599999,26038587.87750,36227,37350.05,12417835.78420,0
1682301600000,331.440,332.620,331.090,331.500,28536.61,1682305199999,9467777.92920,15679,13235.36,4391607.57690,0
1682305200000,331.490,331.930,330.630,331.500,26982.57,1682308799999,8939252.14340,15447,13150.04,4356724.21770,0
1682308800000,331.500,331.560,330.540,330.600,16855.31,1682312399999,5577525.74750,12179,7818.84,2587107.92120,0
1682312400000,330.600,332.190,330.550,331.150,26215.90,1682315999999,8688907.74010,16033,12814.84,4246933.81780,0
1682316000000,331.140,331.860,328.760,328.890,50887.10,1682319599999,16799921.80460,24170,21146.04,6980833.93410,0
1682319600000,328.900,329.290,327.660,329.200,62694.15,1682323199999,20601664.29400,30298,31424.76,10326352.51190,0
1682323200000,329.190,329.780,327.500,327.960,63084.26,1682326799999,20722728.20650,29815,32534.47,10687521.19070,0
1682326800000,327.950,329.670,327.850,329.480,34950.99,1682330399999,11497201.58030,21553,17996.64,5919357.18830,0
1682330400000,329.480,330.460,329.450,329.930,35159.94,1682333999999,11601596.89450,19231,18224.20,6013391.43770,0
1682334000000,329.920,330.890,329.190,330.820,34779.54,1682337599999,11477255.51330,18850,16696.02,5510409.48310,0
1682337600000,330.830,331.860,330.540,331.700,47274.46,1682341199999,15654835.07840,24058,22891.26,7580785.49780,0
1682341200000,331.700,332.810,330.880,332.110,73845.09,1682344799999,24510769.98810,34144,37468.17,12438561.27360,0
1682344800000,332.120,333.360,330.110,331.270,101934.94,1682348399999,33814793.07040,42406,50793.97,16855783.32680,0
1682348400000,331.270,331.800,329.210,329.460,66372.46,1682351999999,21907520.49740,31414,31545.68,10412340.55560,0
1682352000000,329.470,330.070,326.210,327.750,91395.25,1682355599999,30028335.20470,40491,43622.32,14335954.02880,0
1682355600000,327.740,330.750,326.830,330.740,77572.13,1682359199999,25521491.68860,33568,40762.34,13412073.24240,0
1682359200000,330.740,331.590,330.200,331.120,49206.30,1682362799999,16282044.82760,24228,24774.16,8198349.07690,0
1682362800000,331.120,331.780,331.040,331.610,28812.33,1682366399999,9548203.68340,15683,14495.99,4803953.31030,0
1682366400000,331.610,332.320,331.100,331.620,37291.96,1682369999999,12371849.39330,17835,18680.71,6198461.43090,0
1682370000000,331.610,331.620,330.560,330.810,19497.49,1682373599999,6453066.87150,14293,8124.10,2689169.28440,0
1682373600000,330.810,331.870,330.600,330.920,20240.71,1682377199999,6705591.87030,11293,10837.73,3590367.54810,0
1682377200000,330.930,331.420,330.400,330.750,26218.91,1682380799999,8675049.86190,14843,14271.07,4721903.86120,0
1682380800000,330.750,331.350,330.130,330.490,40181.96,1682384399999,13286525.74580,20415,20355.78,6731055.01440,0
1682384400000,330.490,331.880,330.280,331.000,50956.89,1682387999999,16873975.67130,21943,25445.80,8427221.63390,0
1682388000000,331.000,331.640,330.530,330.940,32216.82,1682391599999,10670862.84260,16760,17314.75,5734853.37900,0
1682391600000,330.940,330.990,329.070,330.000,56889.59,1682395199999,18779453.25610,22038,25361.75,8374367.31090,0
1682395200000,330.010,331.340,329.770,330.350,24730.76,1682398799999,8180635.07840,13114,13187.95,4362559.64350,0
1682398800000,330.360,330.390,329.220,330.110,39688.35,1682402399999,13083994.06810,18064,20702.47,6824584.73740,0
1682402400000,330.110,330.300,329.140,329.150,17482.40,1682405999999,5766663.20780,11338,8231.38,2715374.69550,0
1682406000000,329.150,329.400,328.180,328.740,68680.86,1682409599999,22575563.26250,25797,33414.26,10983074.34230,0
1682409600000,328.740,329.450,327.990,329.190,60186.62,1682413199999,19788545.58470,25476,28578.37,9396349.32310,0
1682413200000,329.200,329.780,328.790,328.960,28111.57,1682416799999,9257407.07600,16396,13588.18,4474696.95610,0
1682416800000,328.960,330.290,328.720,330.170,32605.31,1682420399999,10749575.36340,17146,16502.50,5440992.55860,0
1682420400000,330.180,330.770,329.870,330.370,32682.20,1682423999999,10793258.92780,16987,15594.33,5150411.85940,0
1682424000000,330.360,330.730,330.060,330.410,23792.74,1682427599999,7861735.47220,15284,12062.03,3985765.59230,0
1682427600000,330.410,330.760,329.350,329.460,33201.21,1682431199999,10958121.91470,16916,16540.89,5460175.38070,0
1682431200000,329.460,330.080,328.060,329.800,56845.30,1682434799999,18708266.42620,25583,30391.05,10003202.95150,0
1682434800000,329.800,332.280,329.190,331.890,89792.14,1682438399999,29715465.24480,38010,50938.64,16859402.58100,0
1682438400000,331.900,332.090,331.020,331.310,55726.57,1682441999999,18475626.77100,22246,28095.90,9315813.77700,0
1682442000000,331.310,332.990,330.800,332.450,68545.45,1682445599999,22750077.04420,28501,36980.92,12277234.33360,0
1682445600000,332.460,333.450,331.990,332.500,63555.58,1682449199999,21141632.65440,27932,34249.34,11394097.27460,0
1682449200000,332.500,333.000,331.720,332.660,61184.44,1682452799999,20332738.13630,22924,31304.06,10403628.63610,0
1682452800000,332.650,335.500,332.500,335.160,95599.43,1682456399999,31973834.13815,46093,52361.35,17512712.41025,0
1682456400000,335.170,337.120,335.170,336.850,67992.82,1682459999999,22871324.57230,36383,36504.24,12279240.96650,0
1682460000000,336.860,338.430,335.420,336.810,89666.19,1682463599999,30182571.80060,37090,44537.39,14991531.02130,0
1682463600000,336.820,340.640,336.720,338.040,111656.40,1682467199999,37838035.60208,45332,66012.06,22373096.95888,0
1682467200000,338.030,339.340,336.890,337.640,52363.48,1682470799999,17700947.93740,27513,25319.85,8559877.16090,0
1682470800000,337.640,338.290,337.100,337.170,31352.96,1682474399999,10586872.15050,17242,15120.37,5106024.00480,0
1682474400000,337.160,338.780,337.160,338.290,31021.12,1682477999999,10485867.98800,15437,17343.67,5862339.37590,0
1682478000000,338.290,338.930,337.560,337.800,33923.87,1682481599999,11469752.52470,16851,18899.54,6389782.46990,0
1682481600000,337.800,338.460,337.650,337.830,19751.71,1682485199999,6678112.51710,11657,9916.35,3352673.73210,0
1682485200000,337.840,338.570,337.830,338.290,18638.35,1682488799999,6303215.59790,12010,10838.26,3665447.64240,0
1682488800000,338.280,339.170,336.360,337.100,56158.75,1682492399999,18950717.98290,23952,25850.39,8725698.78890,0
1682492400000,337.110,337.120,335.700,336.270,33106.25,1682495999999,11136268.17550,18972,16322.97,5490945.49760,0
1682496000000,336.260,338.780,336.150,338.350,70746.95,1682499599999,23899285.59420,26726,39991.09,13510217.53800,0
1682499600000,338.350,339.120,337.510,338.420,49667.79,1682503199999,16812032.78300,24785,26939.40,9119440.63990,0
1682503200000,338.430,339.000,336.920,338.310,90603.96,1682506799999,30615215.07820,33624,46961.46,15868496.83780,0
1682506800000,338.330,339.170,337.660,337.840,51572.31,1682510399999,17445700.24710,21011,26727.88,9041725.61190,0
1682510400000,337.840,345.070,337.700,344.300,233540.25,1682513999999,79999631.50610,83377,131074.04,44875246.81280,0
1682514000000,344.290,344.730,341.410,342.950,104247.41,1682517599999,35753027.80870,48230,54245.16,18604797.77250,0
1682517600000,342.950,343.030,339.560,340.800,84214.29,1682521199999,28703193.04290,38612,40455.98,13788115.06400,0
1682521200000,340.800,342.250,340.700,341.940,55835.58,1682524799999,19073786.07240,26894,28444.16,9716882.92390,0
1682524800000,341.950,342.480,340.860,342.280,55611.12,1682528399999,19001415.80410,24400,27676.42,9458216.88800,0
1682528400000,342.290,342.380,340.240,340.270,32541.06,1682531999999,11108157.57810,16521,13561.76,4629534.26360,0
1682532000000,340.260,340.990,339.930,340.570,27735.87,1682535599999,9443689.10340,14871,13569.60,4620646.65060,0
1682535600000,340.600,340.600,326.520,326.860,364390.94,1682539199999,121097722.26687,142354,175096.74,58135095.77420,0
1682539200000,326.860,330.600,321.630,330.340,278621.61,1682542799999,90837374.08970,121755,136257.09,44431637.54670,0
1682542800000,330.360,330.810,327.700,330.640,98021.50,1682546399999,32243192.39760,46182,48885.33,16083578.90630,0
1682546400000,330.640,330.930,328.810,329.660,61135.95,1682549999999,20166131.27240,34246,32633.46,10764232.92020,0
1682550000000,329.660,330.860,329.050,330.400,52204.73,1682553599999,17225676.28930,27584,26272.55,8668434.52840,0
1682553600000,330.390,335.990,329.490,334.270,172835.45,1682557199999,57661336.33255,70463,92570.16,30873487.98865,0
1682557200000,334.280,335.240,329.910,331.340,106171.26,1682560799999,35275709.16180,45274,46037.75,15297129.62200,0
1682560800000,331.340,332.990,331.340,332.740,46511.76,1682564399999,15452303.26190,19962,26016.74,8644017.84380,0
1682564400000,332.750,332.810,331.180,331.480,25231.42,1682567999999,8373511.78960,15154,12293.29,4079596.71930,0
1682568000000,331.480,333.440,331.300,333.330,29603.32,1682571599999,9841270.83720,16309,15894.86,5284807.54720,0
1682571600000,333.330,334.100,332.870,333.820,34617.53,1682575199999,11546556.92440,19164,16824.13,5611554.86340,0
1682575200000,333.820,333.980,329.950,330.950,57113.60,1682578799999,18950063.82420,29271,25730.69,8534869.40200,0
1682578800000,330.940,331.160,329.660,330.620,43481.92,1682582399999,14374647.62640,24404,19914.02,6583838.95560,0
1682582400000,330.630,331.400,329.580,330.190,38234.72,1682585999999,12637184.39850,20947,19793.08,6542318.08150,0
1682586000000,330.190,330.840,329.940,330.120,26375.84,1682589599999,8712285.57270,14290,14290.40,4720644.41740,0
1682589600000,330.120,330.620,329.610,329.970,28166.68,1682593199999,9297137.81730,15202,15896.08,5247159.53270,0
1682593200000,329.970,330.900,329.500,329.760,34416.22,1682596799999,11361143.14180,21624,16094.51,5313170.63500,0
1682596800000,329.750,330.380,327.000,329.230,76274.27,1682600399999,25094340.55880,39813,36177.96,11904723.18540,0
1682600400000,329.230,329.720,328.390,328.940,45807.49,1682603999999,15072121.32930,22462,22522.95,7411433.34640,0
1682604000000,328.940,330.520,328.850,329.950,51871.65,1682607599999,17100813.20970,23789,25662.10,8459977.35730,0
1682607600000,329.940,333.410,328.610,331.500,127725.67,1682611199999,42334788.92700,53116,66454.21,22026999.01740,0
1682611200000,331.510,331.880,330.350,331.780,49047.80,1682614799999,16244079.51860,21670,22747.73,7534614.54660,0
1682614800000,331.770,334.400,331.450,333.440,80826.80,1682618399999,26919950.10480,34284,45048.07,15000954.09900,0
1682618400000,333.410,335.940,333.360,335.180,88017.55,1682621999999,29475348.02160,36940,51479.56,17240165.77690,0
1682622000000,335.190,335.650,333.010,334.700,69168.53,1682625599999,23128757.49300,31995,33479.27,11198698.03530,0
1682625600000,334.690,335.440,333.290,334.340,45565.17,1682629199999,15229091.88280,20200,19733.22,6595827.33720,0
1682629200000,334.340,334.920,333.080,333.510,29489.78,1682632799999,9854732.91330,15574,14920.16,4987152.03440,0
1682632800000,333.500,333.720,331.060,331.980,44057.35,1682636399999,14654581.01560,22597,19185.46,6381530.97890,0
1682636400000,331.970,332.560,330.130,330.400,53478.44,1682639999999,17716687.61370,22757,25205.81,8351130.99600,0
1682640000000,330.390,330.390,326.260,328.020,147673.97,1682643599999,48424464.23742,61058,78223.38,25644898.05010,0
1682643600000,328.020,328.050,325.000,326.650,100919.98,1682647199999,32957771.44700,42098,49617.29,16207329.20710,0
1682647200000,326.640,326.760,325.600,326.040,59808.68,1682650799999,19503329.77710,24649,27758.37,9052063.11950,0
1682650800000,326.030,326.530,325.230,326.380,56221.64,1682654399999,18323351.48400,24393,27290.68,8894843.68080,0
1682654400000,326.370,327.200,325.850,326.440,57957.73,1682657999999,18928379.64670,27440,27880.91,9106097.14050,0
1682658000000,326.440,326.500,324.400,324.920,82510.62,1682661599999,26861092.55350,34124,40575.22,13211179.36760,0
1682661600000,324.920,326.680,323.280,325.150,195835.72,1682665199999,63651177.34680,68248,107179.21,34841215.14320,0
1682665200000,325.150,325.990,324.660,325.130,120616.61,1682668799999,39231857.22260,41095,69215.49,22514659.44910,0
1682668800000,325.140,325.190,320.180,320.620,368663.41,1682672399999,118886924.11450,110868,174351.76,56228695.94840,0
1682672400000,320.650,321.820,317.910,318.140,325085.19,1682675999999,103966436.96249,96130,156614.28,50102839.38470,0
1682676000000,318.130,321.850,317.490,320.980,451074.64,1682679599999,144287714.58920,129499,229385.24,73382945.28600,0
1682679600000,320.990,322.870,320.420,321.890,156040.33,1682683199999,50150012.93660,54591,80674.45,25931684.61720,0
1682683200000,321.890,325.000,320.590,322.370,227199.76,1682686799999,73313025.32870,74109,118637.67,38289346.42090,0
1682686800000,322.370,322.900,320.260,322.400,151088.69,1682690399999,48594643.19500,52903,73009.98,23483061.02820,0
1682690400000,322.400,323.700,320.800,321.210,103792.21,1682693999999,33463483.43350,40636,52581.09,16955033.98080,0
1682694000000,321.200,321.660,320.710,321.280,61164.41,1682697599999,19648687.68580,28136,33146.20,10647902.73890,0
1682697600000,321.270,322.600,321.160,322.370,52183.09,1682701199999,16802042.44870,24803,28806.11,9274994.21770,0
1682701200000,322.370,322.400,321.510,322.110,30270.10,1682704799999,9747898.77420,17922,15141.19,4875871.57030,0
1682704800000,322.100,322.800,321.180,322.780,33300.20,1682708399999,10724486.78150,19723,15617.31,5030078.03160,0
1682708400000,322.780,323.720,322.410,323.170,49245.12,1682711999999,15910329.66550,23777,24527.21,7924906.00700,0
1682712000000,323.160,324.680,323.150,324.240,43706.23,1682715599999,14154019.65950,18794,26009.96,8424174.47350,0
1682715600000,324.250,324.670,323.600,323.810,30198.37,1682719199999,9788087.69560,15222,15576.36,5049162.65070,0
1682719200000,323.810,324.440,323.650,323.660,23607.81,1682722799999,7652252.05880,13319,12884.12,4176402.59940,0
1682722800000,323.670,324.340,323.600,323.810,19232.50,1682726399999,6231039.68660,11957,9820.20,3181684.75210,0
1682726400000,323.810,323.890,322.440,322.980,30970.10,1682729999999,10012570.47650,18452,11925.68,3856264.87030,0
1682730000000,322.990,323.000,321.580,322.470,37136.33,1682733599999,11964302.84730,19678,17354.28,5591047.99530,0
1682733600000,322.470,323.900,322.460,323.720,23393.11,1682737199999,7562237.63250,14088,13627.15,4404430.17560,0
1682737200000,323.710,324.220,323.100,323.720,23799.43,1682740799999,7701673.86190,12127,12705.56,4112291.66720,0
1682740800000,323.720,324.360,323.540,324.260,20270.14,1682744399999,6566723.50280,10062,9735.82,3153992.25250,0
1682744400000,324.260,324.580,322.760,323.330,42363.09,1682747999999,13707151.98090,17321,20411.09,6604166.76380,0
1682748000000,323.330,323.700,322.260,322.980,26128.22,1682751599999,8435791.68390,13263,13786.92,4451275.69640,0
1682751600000,322.970,323.490,322.960,323.240,18322.42,1682755199999,5923202.35150,10967,9677.42,3128485.55840,0
1682755200000,323.250,323.590,322.040,322.700,27323.61,1682758799999,8813909.51370,13319,13588.49,4383549.06800,0
1682758800000,322.700,323.230,322.370,322.960,20305.06,1682762399999,6554905.14460,10784,9429.42,3043895.66010,0
1682762400000,322.960,322.970,322.150,322.400,17646.00,1682765999999,5692734.27620,11348,7595.81,2450309.12020,0
1682766000000,322.410,323.070,322.160,322.470,21190.45,1682769599999,6835269.65280,10778,9272.66,2990775.36670,0
1682769600000,322.470,322.570,321.950,322.010,19057.89,1682773199999,6141610.61080,10419,9213.73,2969359.85920,0
1682773200000,322.010,323.610,322.000,323.460,27668.92,1682776799999,8935164.36950,15207,15263.85,4929041.99390,0
1682776800000,323.450,323.780,322.880,323.140,24581.05,1682780399999,7950464.29610,12893,12141.74,3927242.49800,0
1682780400000,323.130,323.360,322.200,322.520,25897.06,1682783999999,8358599.83220,13329,12770.60,4121819.83450,0
1682784000000,322.530,323.250,322.010,323.090,29041.55,1682787599999,9366932.34180,13067,15126.64,4878818.59440,0
1682787600000,323.090,323.160,320.560,321.480,52735.19,1682791199999,16966931.99410,23440,23107.70,7435320.65980,0
1682791200000,321.480,322.390,321.260,321.740,22227.85,1682794799999,7153275.40620,11710,10797.49,3474965.08610,0
1682794800000,321.740,322.870,321.640,322.560,14979.26,1682798399999,4828311.41480,10295,7380.51,2378783.81510,0
1682798400000,322.560,322.570,321.720,322.040,20653.35,1682801999999,6653486.04370,8881,8832.71,2845506.23940,0
1682802000000,322.040,322.300,321.320,321.790,15876.95,1682805599999,5109755.70520,8886,7894.26,2540716.28720,0
1682805600000,321.790,322.540,321.550,322.210,16334.54,1682809199999,5261266.86970,7864,9851.41,3173265.79220,0
1682809200000,322.210,322.210,321.330,321.740,19174.62,1682812799999,6167621.81390,9878,9904.34,3185846.92210,0
1682812800000,321.740,321.750,320.690,320.870,16490.17,1682816399999,5296584.76360,10871,8782.21,2821041.40900,0
1682816400000,320.870,321.160,320.280,320.360,21663.77,1682819999999,6949457.64650,12387,8996.34,2885921.40130,0
1682820000000,320.370,321.550,320.290,321.520,14344.41,1682823599999,4603038.99730,8540,9149.52,2935742.23680,0
1682823600000,321.530,321.550,320.410,320.640,11915.65,1682827199999,3824174.76580,8634,5729.60,1838645.92990,0
1682827200000,320.630,321.710,320.370,321.660,16554.60,1682830799999,5314481.47780,9603,9730.17,3123333.00710,0
1682830800000,321.670,322.210,321.480,322.150,13090.13,1682834399999,4212062.46270,8507,7136.56,2296412.29090,0
1682834400000,322.150,322.400,321.780,322.000,13747.99,1682837999999,4427610.74640,10106,6434.17,2072255.26760,0
1682838000000,322.000,322.210,321.400,321.450,12995.37,1682841599999,4181676.26310,9547,6359.60,2046533.66030,0
1682841600000,321.460,322.320,321.450,321.970,15106.94,1682845199999,4861868.73470,11565,8150.32,2622941.62120,0
1682845200000,321.960,322.140,321.610,321.950,13920.75,1682848799999,4481550.35200,8133,8370.83,2694886.45200,0
1682848800000,321.950,322.530,321.540,322.070,20675.60,1682852399999,6660536.53880,12855,11133.36,3586777.52690,0
1682852400000,322.080,322.310,321.430,321.530,13045.09,1682855999999,4198454.21280,7912,5565.80,1791462.78230,0
1682856000000,321.520,322.040,321.300,321.420,11606.77,1682859599999,3732251.84750,8991,5560.46,1788045.92210,0
1682859600000,321.410,322.120,321.230,322.000,15305.06,1682863199999,4924663.87960,10691,7705.47,2479350.72790,0
1682863200000,321.990,323.200,321.840,323.190,33662.89,1682866799999,10857762.57630,16146,19064.38,6149502.13380,0
1682866800000,323.190,325.460,322.820,323.980,116719.11,1682870399999,37851326.20590,53239,58090.05,18838535.40640,0
1682870400000,323.970,332.920,323.970,332.310,555934.67,1682873999999,183328324.49852,181485,297706.12,98136837.82482,0
1682874000000,332.310,333.940,331.140,331.390,185272.73,1682877599999,61639463.36395,68630,86587.96,28810913.86015,0
1682877600000,331.400,335.380,331.080,334.780,168138.41,1682881199999,56099918.45210,64368,90420.75,30168696.31740,0
1682881200000,334.780,336.350,332.270,335.470,181548.31,1682884799999,60718611.06880,78527,85838.09,28713003.94410,0
1682884800000,335.480,335.700,332.160,334.930,134609.86,1682888399999,44927714.07910,59205,62616.66,20898710.88940,0
1682888400000,334.940,337.500,334.500,337.010,122282.90,1682891999999,41066093.80970,61351,68020.03,22847663.40260,0
1682892000000,337.020,337.180,335.910,336.970,92503.08,1682895599999,31133756.53750,43131,47184.49,15881452.32510,0
1682895600000,336.970,337.780,335.070,336.840,165912.51,1682899199999,55844618.05620,61242,83053.17,27957368.93310,0
1682899200000,336.850,338.340,335.670,337.300,172188.46,1682902799999,58064932.64930,64490,93248.72,31451618.94460,0
1682902800000,337.290,338.000,332.160,332.800,231774.87,1682906399999,77527068.04260,87659,109705.90,36698018.00570,0
1682906400000,332.810,334.170,332.070,333.040,130494.03,1682909999999,43472232.69220,50445,66325.52,22095969.26940,0
1682910000000,333.050,334.980,333.040,333.870,69646.28,1682913599999,23269922.36830,27856,38133.03,12741876.99890,0
1682913600000,333.870,335.100,333.280,333.870,78765.84,1682917199999,26318880.84680,29698,40571.02,13558638.81440,0
1682917200000,333.870,333.930,331.000,332.640,103038.18,1682920799999,34256671.43450,40520,46433.08,15438094.40470,0
1682920800000,332.630,333.500,332.080,333.380,55270.12,1682924399999,18398254.34250,22397,27773.04,9245017.99830,0
1682924400000,333.390,334.000,332.600,333.620,55875.83,1682927999999,18629385.73720,24471,29601.36,9869708.17500,0
1682928000000,333.610,333.810,332.870,333.250,51497.83,1682931599999,17169800.99390,19676,25334.15,8446105.80640,0
1682931600000,333.250,334.880,333.120,334.710,65554.72,1682935199999,21902996.67200,26760,31048.45,10373434.03550,0
1682935200000,334.720,335.280,333.420,333.430,74396.07,1682938799999,24890087.58120,29328,34647.62,11594196.59870,0
1682938800000,333.430,334.800,333.240,334.260,46133.70,1682942399999,15415474.04410,21650,21800.95,7284905.38720,0
1682942400000,334.270,335.220,333.750,334.800,58336.51,1682945999999,19526770.90970,22910,29128.26,9750947.76380,0
1682946000000,334.800,335.000,333.490,334.060,71290.42,1682949599999,23836803.45070,32114,35298.04,11802653.37500,0
1682949600000,334.060,334.340,332.600,333.200,83471.39,1682953199999,27831851.94020,32719,39631.39,13215192.41190,0
1682953200000,333.200,333.440,329.250,330.090,183162.22,1682956799999,60632475.80490,68410,88594.57,29331111.42020,0
1682956800000,330.090,330.660,327.800,330.330,164719.42,1682960399999,54211037.22260,64887,83062.36,27340597.42040,0
1682960400000,330.320,330.590,328.330,329.040,72388.79,1682963999999,23836881.53990,30455,38537.21,12689980.53210,0
1682964000000,329.030,329.060,327.240,327.490,67678.45,1682967599999,22213413.89430,29192,33579.00,11022728.95650,0
1682967600000,327.480,327.520,325.340,326.140,117363.06,1682971199999,38296478.66922,48677,59596.84,19446833.53750,0
1682971200000,326.140,328.340,325.850,326.290,72509.16,1682974799999,23725462.07510,31359,39708.40,12993495.57570,0
1682974800000,326.280,328.250,326.200,327.900,34235.50,1682978399999,11207733.57810,18402,19729.78,6458694.24760,0
1682978400000,327.900,328.820,327.280,327.930,38647.70,1682981999999,12674557.78640,18500,20204.90,6626817.70870,0
1682982000000,327.930,328.520,327.760,328.190,37292.18,1682985599999,12236292.22590,15511,20618.62,6765394.34590,0
1682985600000,328.190,328.190,325.970,326.020,71727.83,1682989199999,23463436.31520,25861,32942.70,10779164.52180,0
1682989200000,326.010,327.200,325.720,326.470,39034.67,1682992799999,12738315.71450,17712,21174.56,6910116.41800,0
1682992800000,326.470,326.620,325.290,325.490,44100.69,1682996399999,14369742.04320,17785,22297.81,7264776.37950,0
1682996400000,325.490,325.490,324.450,325.150,42420.04,1682999999999,13787335.64730,18752,18187.73,5911623.48030,0
1683000000000,325.140,325.150,323.250,323.320,55240.96,1683003599999,17902180.91060,21754,21875.91,7090456.05010,0
1683003600000,323.320,323.930,322.360,323.890,62125.47,1683007199999,20073321.98890,27651,31675.50,10235691.23890,0
1683007200000,323.890,324.240,322.860,323.360,33364.13,1683010799999,10795505.14910,17790,17233.26,5576903.86410,0
1683010800000,323.370,324.390,322.960,323.580,44240.68,1683014399999,14322022.34690,21132,23870.54,7727471.49230,0
1683014400000,323.580,323.620,322.570,323.070,58950.09,1683017999999,19037593.71540,28804,26791.09,8651687.69010,0
1683018000000,323.070,323.850,322.860,323.790,39564.70,1683021599999,12789022.19750,17258,22005.16,7113850.31080,0
1683021600000,323.800,323.870,323.020,323.800,29337.14,1683025199999,9488960.34450,13458,15703.57,5079308.72830,0
1683025200000,323.800,324.400,323.660,324.150,38436.04,1683028799999,12459928.45340,14959,21814.36,7072040.22320,0
1683028800000,324.140,325.000,323.440,324.070,55350.85,1683032399999,17937059.64670,21598,29932.03,9701709.51230,0
1683032400000,324.070,324.220,322.670,322.710,40587.88,1683035999999,13120125.17770,24368,20468.56,6616683.89410,0
1683036000000,322.710,325.480,321.370,324.540,196475.01,1683039599999,63592287.20370,72130,99130.40,32094337.55940,0
1683039600000,324.550,325.610,323.480,324.600,87631.84,1683043199999,28425429.12710,38412,45494.67,14759057.60740,0
1683043200000,324.590,325.060,323.350,323.630,63086.36,1683046799999,20454455.67090,26157,33802.24,10960661.53620,0
1683046800000,323.650,324.570,323.370,324.520,32972.24,1683050399999,10681263.80440,16053,15648.37,5069350.22800,0
1683050400000,324.520,325.230,323.940,324.560,54370.41,1683053999999,17645671.34800,21423,23969.88,7780209.81900,0
1683054000000,324.560,325.590,324.220,324.290,58564.21,1683057599999,19022572.31670,24822,28880.98,9382176.45870,0
1683057600000,324.280,324.500,322.760,322.880,52637.96,1683061199999,17040275.93450,22415,22389.93,7248528.27460,0
1683061200000,322.880,322.890,321.150,321.220,59397.43,1683064799999,19119880.23410,30318,25121.58,8086578.23370,0
1683064800000,321.210,322.320,320.600,322.080,86129.25,1683068399999,27682515.31830,33766,49563.76,15932048.36200,0
1683068400000,322.080,322.540,321.520,321.590,76168.58,1683071999999,24519000.19860,23577,44240.82,14241589.90120,0
1683072000000,321.600,324.140,321.120,324.000,138703.25,1683075599999,44776214.01990,47646,69081.10,22297945.22760,0
1683075600000,324.000,324.420,322.800,323.960,99940.07,1683079199999,32346641.14620,28933,44026.03,14250932.64880,0
1683079200000,323.960,324.430,323.170,324.340,69094.44,1683082799999,22372200.31820,21933,29849.82,9665814.21110,0
1683082800000,324.350,324.650,323.600,323.940,35835.99,1683086399999,11615936.34700,15405,17209.81,5578810.90210,0
1683086400000,323.930,324.180,322.670,323.270,48906.03,1683089999999,15819493.25110,19689,22287.67,7207933.61110,0
1683090000000,323.270,323.330,322.410,322.700,52939.40,1683093599999,17095526.65440,25427,29830.38,9633049.14060,0
1683093600000,322.700,324.000,322.320,323.540,70652.77,1683097199999,22821657.86340,32751,43680.26,14109435.46140,0
1683097200000,323.540,323.590,322.850,323.140,38446.00,1683100799999,12426377.03140,19752,23306.09,7532911.58030,0
1683100800000,323.130,323.820,322.490,323.320,48922.19,1683104399999,15814020.15740,19390,25466.14,8232242.67400,0
1683104400000,323.310,323.490,322.650,323.290,29993.72,1683107999999,9687456.74340,15079,15299.39,4941338.66590,0
1683108000000,323.290,323.880,323.050,323.370,40579.13,1683111599999,13130549.98210,17152,18220.62,5895450.84010,0
1683111600000,323.380,323.660,321.850,322.020,60937.86,1683115199999,19659626.39840,22705,27886.91,8998071.98040,0
1683115200000,322.030,322.680,321.050,321.280,92842.60,1683118799999,29876490.55230,39577,42617.84,13715671.25130,0
1683118800000,321.280,323.280,320.390,322.670,82674.29,1683122399999,26616346.36520,34410,41525.25,13371906.50360,0
1683122400000,322.680,322.760,321.540,321.790,46671.89,1683125999999,15031991.64420,21906,22959.15,7394908.01300,0
1683126000000,321.790,322.840,321.320,322.780,46322.29,1683129599999,14927352.24300,21837,21881.88,7050797.14850,0
1683129600000,322.790,323.370,321.930,323.190,35966.61,1683133199999,11608094.60830,19391,17730.46,5722766.00600,0
1683133200000,323.200,324.810,322.500,323.350,68033.27,1683136799999,22013790.97420,35143,32815.75,10618679.54850,0
1683136800000,323.360,325.450,322.720,324.390,173067.63,1683140399999,56109777.14210,64008,83013.57,26913269.78270,0
1683140400000,324.400,325.060,322.990,323.130,64402.89,1683143999999,20854545.31960,30402,30365.86,9832332.81640,0
1683144000000,323.130,324.680,322.650,323.740,47035.25,1683147599999,15219332.85420,23242,24108.11,7800656.42250,0
1683147600000,323.740,326.680,323.720,325.730,70674.63,1683151199999,23018843.09870,34020,37106.81,12085388.22020,0
1683151200000,325.740,327.360,325.730,326.410,76060.05,1683154799999,24846740.38340,33978,35254.02,11515095.14610,0
1683154800000,326.410,326.490,325.280,325.740,45824.40,1683158399999,14933503.58610,21986,19396.39,6321156.81970,0
1683158400000,325.750,326.180,324.860,325.320,39862.62,1683161999999,12977859.18140,19121,20912.41,6809397.01360,0
1683162000000,325.320,326.740,325.310,326.730,27041.92,1683165599999,8817564.21590,14371,15275.79,4980802.33070,0
1683165600000,326.730,327.300,325.600,326.010,27894.49,1683169199999,9103389.38330,14613,13633.58,4449105.07330,0
1683169200000,326.000,326.150,325.450,326.110,18212.69,1683172799999,5935245.89460,10609,10531.80,3432200.08220,0
1683172800000,326.110,326.660,326.100,326.400,17340.55,1683176399999,5659835.74920,10473,8500.96,2774644.03650,0
1683176400000,326.400,326.840,326.010,326.620,22120.34,1683179999999,7220292.22790,11374,12480.51,4073736.23410,0
1683180000000,326.620,326.750,326.200,326.570,15853.29,1683183599999,5174621.48160,12390,8052.56,2628522.20010,0
1683183600000,326.560,326.570,325.200,325.230,26320.01,1683187199999,8574977.28770,13635,10887.79,3547697.89770,0
1683187200000,325.250,326.010,325.090,325.950,22726.34,1683190799999,7398619.16590,12258,10009.00,3258550.34770,0
1683190800000,325.940,326.150,325.520,325.940,17496.76,1683194399999,5700498.43860,9690,8259.53,2691057.63600,0
1683194400000,325.940,327.340,325.760,326.800,36869.94,1683197999999,12041849.81800,17724,19539.32,6381832.48990,0
1683198000000,326.800,326.810,325.640,325.680,22372.74,1683201599999,7297121.86570,13168,9439.88,3079213.40710,0
1683201600000,325.690,326.600,325.430,326.030,31017.88,1683205199999,10108734.88800,17702,14765.58,4812323.78840,0
1683205200000,326.020,326.240,323.900,324.790,83082.22,1683208799999,26995896.04780,31244,36082.93,11725707.29310,0
1683208800000,324.780,325.250,323.870,324.040,42264.64,1683212399999,13718523.10780,20011,18155.82,5893189.89580,0
1683212400000,324.040,325.080,323.860,324.460,28097.26,1683215999999,9117303.13630,14004,13906.00,4512626.58590,0
1683216000000,324.470,325.320,323.960,324.550,29548.70,1683219599999,9595557.76690,15787,12385.82,4021832.00570,0
1683219600000,324.550,324.830,323.800,324.190,22434.06,1683223199999,7274543.20330,14620,10121.30,3282046.57240,0
1683223200000,324.190,324.540,323.230,324.070,28684.12,1683226799999,9289322.51560,16135,13874.88,4493533.74020,0
1683226800000,324.060,324.430,323.400,324.060,20844.11,1683230399999,6753474.02940,11586,10481.61,3396004.60090,0
1683230400000,324.060,324.390,323.480,323.980,17134.15,1683233999999,5549451.61870,10328,8444.06,2734955.45660,0
1683234000000,323.970,324.150,323.200,323.450,12007.15,1683237599999,3885032.59450,8486,4960.46,1605002.57270,0
1683237600000,323.450,323.670,323.060,323.080,15709.93,1683241199999,5080105.67950,8964,7617.43,2463375.68500,0
1683241200000,323.090,323.690,323.040,323.690,11957.02,1683244799999,3867224.81390,8182,7184.84,2323781.33800,0
1683244800000,323.680,324.580,323.530,324.480,16591.48,1683248399999,5376858.97360,12073,8907.00,2886763.40220,0
1683248400000,324.480,326.000,323.850,325.570,42920.42,1683251999999,13958161.65670,19475,20236.01,6580640.60930,0
1683252000000,325.570,326.500,324.760,325.280,40274.71,1683255599999,13114660.91930,18590,19582.81,6377180.67090,0
1683255600000,325.270,325.800,324.910,324.920,20002.09,1683259199999,6508638.61480,11413,9982.74,3248553.26400,0
1683259200000,324.950,325.860,324.950,325.680,15470.90,1683262799999,5036311.46060,11093,7036.92,2290495.50530,0
1683262800000,325.680,325.730,324.770,324.780,17030.40,1683266399999,5538478.31720,12247,7236.30,2353301.59390,0
1683266400000,324.790,325.590,324.610,324.870,18030.46,1683269999999,5861268.33500,10706,8844.03,2875038.62870,0
1683270000000,324.870,325.810,324.080,324.220,30885.17,1683273599999,10027437.84320,15837,16087.43,5223276.28420,0
1683273600000,324.230,324.760,324.000,324.160,19745.45,1683277199999,6405374.65870,10842,10332.47,3351957.30890,0
1683277200000,324.150,324.900,324.100,324.710,21357.69,1683280799999,6929918.30790,10762,12006.39,3895983.80020,0
1683280800000,324.700,324.950,324.480,324.890,14488.12,1683284399999,4704448.46730,8851,8448.33,2743324.16570,0
1683284400000,324.900,325.500,324.660,325.330,25394.14,1683287999999,8254402.33870,16804,15872.27,5159475.05370,0
1683288000000,325.340,325.820,322.000,324.050,91104.36,1683291599999,29549276.29710,42708,44356.74,14391706.95690,0
1683291600000,324.050,325.950,323.780,325.890,49699.72,1683295199999,16151574.35290,29651,27183.18,8835248.58330,0
1683295200000,325.890,327.230,325.680,326.180,86065.83,1683298799999,28097690.09520,37514,43001.74,14039093.85510,0
1683298800000,326.190,326.870,325.710,326.770,40876.51,1683302399999,13339585.07830,20786,20959.87,6840518.26950,0
1683302400000,326.760,328.800,326.730,327.680,104221.87,1683305999999,34180013.32550,44553,53458.09,17530333.66350,0
1683306000000,327.690,328.800,327.530,327.770,53476.40,1683309599999,17547159.51190,22834,26578.64,8720559.93290,0
1683309600000,327.780,328.210,326.340,327.270,43559.61,1683313199999,14261899.81200,20267,20721.39,6784794.68070,0
1683313200000,327.270,327.700,326.540,327.700,27315.81,1683316799999,8934111.20130,14006,12818.69,4193006.74970,0
1683316800000,327.710,327.840,324.490,326.690,150631.81,1683320399999,49110971.41620,45428,70563.60,23007896.53340,0
1683320400000,326.690,327.080,326.290,326.380,22564.15,1683323999999,7369982.16440,13756,11110.57,3628924.55530,0
1683324000000,326.390,327.190,326.260,326.790,16249.42,1683327599999,5308238.94880,10716,7537.07,2462078.87990,0
1683327600000,326.780,326.980,326.140,326.330,17279.70,1683331199999,5642275.52270,10101,8476.16,2767752.28030,0
1683331200000,326.340,328.280,325.750,327.710,50987.16,1683334799999,16682201.93370,23855,25220.85,8251682.34880,0
1683334800000,327.710,328.010,326.150,326.250,32460.09,1683338399999,10610483.04820,18030,15354.58,5019353.26710,0
1683338400000,326.250,326.310,325.310,325.850,30626.60,1683341999999,9976240.55160,14167,14402.17,4691682.56190,0
1683342000000,325.850,325.860,324.850,325.410,24061.13,1683345599999,7828573.51940,12774,11767.58,3828899.37930,0
1683345600000,325.400,325.920,324.620,324.770,37258.92,1683349199999,12115158.94790,15029,18624.16,6056439.97670,0
1683349200000,324.770,325.320,324.720,325.140,18848.23,1683352799999,6126432.52430,12914,9941.84,3231497.50510,0
1683352800000,325.130,325.550,324.630,324.920,27915.94,1683356399999,9075799.86380,13202,12156.68,3952359.72510,0
1683356400000,324.930,325.200,324.530,324.800,26831.00,1683359999999,8715670.91980,13382,12959.19,4209664.33150,0
1683360000000,324.810,324.810,323.000,324.610,63878.19,1683363599999,20689302.88710,28558,28913.62,9365005.09420,0
1683363600000,324.600,324.740,323.900,323.910,19998.49,1683367199999,6486982.84490,12000,9747.14,3161936.76210,0
1683367200000,323.910,324.680,323.760,324.570,27448.73,1683370799999,8899670.85330,13948,12640.85,4098697.14140,0
1683370800000,324.570,325.010,324.380,324.940,18527.75,1683374399999,6015922.16100,10119,9284.27,3014734.24610,0
1683374400000,324.940,324.990,323.030,323.450,45468.62,1683377999999,14719626.99920,20972,18383.73,5951273.76980,0
1683378000000,323.440,323.450,322.120,322.690,64126.18,1683381599999,20694691.94350,33397,27106.74,8747463.79940,0
1683381600000,322.690,322.700,320.000,320.310,135695.97,1683385199999,43537827.61069,48574,55917.63,17939639.95160,0
1683385200000,320.300,320.570,318.960,319.980,76641.74,1683388799999,24513642.08780,34905,32853.87,10508864.37010,0
1683388800000,319.980,321.700,319.490,321.680,47864.82,1683392399999,15339140.16840,25779,25421.35,8147571.05330,0
1683392400000,321.690,322.080,321.100,321.930,32283.11,1683395999999,10383392.82540,16306,15645.33,5032441.15420,0
1683396000000,321.930,323.670,321.800,323.160,45914.82,1683399599999,14823668.33060,20442,27030.50,8725546.85410,0
1683399600000,323.160,323.640,322.750,322.940,20362.21,1683403199999,6579269.06250,12216,9423.94,3045004.08550,0
1683403200000,322.950,323.430,322.210,322.370,22326.06,1683406799999,7208700.57820,11594,9919.66,3203617.87410,0
1683406800000,322.380,322.720,321.470,322.560,17788.16,1683410399999,5730123.68030,13698,7727.59,2489232.80200,0
1683410400000,322.560,322.700,322.070,322.490,18546.63,1683413999999,5979114.41710,11696,10218.94,3294359.08700,0
1683414000000,322.480,322.490,321.640,321.750,14399.36,1683417599999,4637143.56820,8750,6587.98,2121558.64500,0
1683417600000,321.760,322.720,321.240,322.660,31893.76,1683421199999,10267745.23480,16026,16186.61,5210898.50110,0
1683421200000,322.650,323.540,321.440,322.140,37137.09,1683424799999,11981283.77170,18677,18492.09,5965486.70990,0
1683424800000,322.140,323.040,321.940,322.230,22374.09,1683428399999,7214864.39570,11532,11327.92,3652770.43860,0
1683428400000,322.240,322.530,321.820,322.460,19201.77,1683431999999,6186466.20910,10850,9630.14,3102659.35730,0
1683432000000,322.470,323.100,322.460,322.860,14120.12,1683435599999,4558552.51620,9560,7165.80,2313338.99450,0
1683435600000,322.870,323.140,322.580,322.870,15419.83,1683439199999,4978988.89760,9493,7865.96,2539895.60720,0
1683439200000,322.870,323.640,322.870,323.270,15785.88,1683442799999,5103154.84000,11083,8610.80,2783549.02310,0
1683442800000,323.260,323.800,323.020,323.670,16629.72,1683446399999,5379098.95090,10764,8844.54,2860790.30970,0
1683446400000,323.660,324.120,323.090,323.470,25846.14,1683449999999,8365511.28490,15183,13013.51,4212600.94090,0
1683450000000,323.470,323.760,323.080,323.460,16030.21,1683453599999,5184932.20530,11957,6750.25,2183333.01750,0
1683453600000,323.460,323.660,323.200,323.470,13423.42,1683457199999,4342157.99660,8862,6758.35,2186184.15590,0
1683457200000,323.470,323.820,322.740,323.200,23155.71,1683460799999,7486496.15170,12070,10648.90,3443349.38770,0
1683460800000,323.200,324.040,323.190,323.670,18222.39,1683464399999,5898389.42340,12721,10091.68,3266643.36840,0
1683464400000,323.670,324.500,323.640,324.100,27615.34,1683467999999,8948252.14160,15461,15829.94,5129442.31830,0
1683468000000,324.100,325.150,323.950,324.920,57949.22,1683471599999,18806841.74900,22111,29800.87,9670735.23360,0
1683471600000,324.920,324.940,323.420,324.180,33811.22,1683475199999,10963852.09690,17964,14417.72,4675209.22800,0
1683475200000,324.180,324.580,322.840,323.790,37178.31,1683478799999,12030446.37790,16670,17432.69,5641230.21310,0
1683478800000,323.790,324.280,323.220,323.260,23824.66,1683482399999,7711439.87650,10763,13511.30,4373317.07760,0
1683482400000,323.250,323.820,322.970,323.030,16771.33,1683485999999,5423737.44740,8629,8315.11,2689086.31270,0
1683486000000,323.040,323.550,322.620,323.420,20396.40,1683489599999,6589465.90760,10234,9909.62,3201487.56560,0
1683489600000,323.420,323.930,323.400,323.760,14266.83,1683493199999,4618083.79470,8191,6380.85,2065446.05550,0
1683493200000,323.760,323.780,322.460,322.750,18789.35,1683496799999,6071766.35870,10771,8793.77,2841402.15240,0
1683496800000,322.740,323.070,322.130,322.470,25178.75,1683500399999,8122187.59300,13137,11538.47,3721900.31000,0
1683500400000,322.470,322.970,320.440,320.970,78827.21,1683503999999,25349256.99210,26395,32595.49,10486094.72220,0
1683504000000,320.970,321.960,320.160,321.730,52131.58,1683507599999,16746734.77010,30628,26980.60,8667458.84900,0
1683507600000,321.720,321.740,316.430,317.380,134497.33,1683511199999,42809061.59840,53889,62178.12,19788183.79230,0
1683511200000,317.390,318.310,315.570,318.270,78108.03,1683514799999,24753450.63470,35850,38431.67,12179632.60280,0
1683514800000,318.270,318.310,316.610,318.240,43688.61,1683518399999,13878530.22750,22644,20935.82,6650575.71250,0
1683518400000,318.240,318.520,317.060,317.240,31252.36,1683521999999,9934391.60760,16064,15918.57,5060329.30140,0
1683522000000,317.230,317.940,317.010,317.930,32867.81,1683525599999,10434386.63970,15787,15652.20,4968634.80250,0
1683525600000,317.940,317.990,316.820,317.330,27758.01,1683529199999,8808699.75330,13555,13430.67,4262310.30780,0
1683529200000,317.330,317.430,315.000,316.320,62656.59,1683532799999,19809068.93480,27628,26040.07,8232352.09310,0
1683532800000,316.310,316.750,313.840,314.670,92521.12,1683536399999,29175367.89740,39836,42470.37,13394605.60610,0
1683536400000,314.670,316.540,314.400,316.470,39294.27,1683539999999,12402711.08290,21647,21917.85,6918522.44700,0
1683540000000,316.490,317.280,316.290,317.270,30449.05,1683543599999,9646819.75440,17792,14622.85,4632972.81600,0
1683543600000,317.280,317.610,316.790,317.340,27387.19,1683547199999,8688425.07730,16123,12229.98,3880175.96070,0
1683547200000,317.340,317.520,315.900,316.160,34933.39,1683550799999,11060371.16880,19299,15048.81,4764635.40580,0
1683550800000,316.150,317.680,315.730,316.320,42511.47,1683554399999,13461816.86070,22640,21591.45,6838120.46390,0
1683554400000,316.310,317.460,315.570,316.900,42629.68,1683557999999,13494371.12530,24210,21957.41,6951408.95940,0
1683558000000,316.900,317.790,316.660,317.560,41038.00,1683561599999,13018526.70840,22422,20848.17,6613459.01560,0
1683561600000,317.560,317.940,316.180,316.250,35668.62,1683565199999,11304924.44860,19485,17145.45,5434655.69420,0
1683565200000,316.250,316.980,312.490,312.560,87878.95,1683568799999,27696830.33976,38673,37287.99,11755581.80520,0
1683568800000,312.560,313.420,310.000,312.130,173808.17,1683572399999,54182248.19070,71137,82986.76,25872965.54730,0
1683572400000,312.140,312.960,311.200,311.490,46287.44,1683575999999,14445656.70000,23336,22762.90,7103701.05110,0
1683576000000,311.500,312.970,311.040,312.240,33913.97,1683579599999,10582622.34780,19039,17279.85,5391640.23820,0
1683579600000,312.240,313.280,311.420,312.160,28135.55,1683583199999,8782710.91920,16038,13189.56,4117187.42580,0
1683583200000,312.150,313.130,312.120,313.070,22466.19,1683586799999,7022856.54310,11817,10685.77,3340095.91580,0
1683586800000,313.080,313.650,312.630,313.550,18751.39,1683590399999,5872256.51040,10435,8976.99,2811488.98870,0
1683590400000,313.550,313.840,313.000,313.830,22439.08,1683593999999,7032263.96020,12675,10237.00,3208314.54500,0
1683594000000,313.830,315.250,313.550,314.650,39239.11,1683597599999,12344278.77590,21124,22267.98,7005320.66480,0
1683597600000,314.660,314.660,313.090,313.820,26539.48,1683601199999,8322607.72040,12861,10842.51,3399964.05470,0
1683601200000,313.800,314.170,313.390,313.800,20358.38,1683604799999,6387502.19320,10280,9864.98,3095200.09370,0
1683604800000,313.800,314.160,313.400,313.620,22289.31,1683608399999,6993789.35070,10701,10258.53,3218948.95360,0
1683608400000,313.620,314.430,313.310,314.230,23512.08,1683611999999,7380774.76250,14145,12016.87,3772365.92740,0
1683612000000,314.220,314.430,312.380,312.730,35121.48,1683615599999,10999038.39250,16897,14997.28,4696736.47950,0
1683615600000,312.740,315.240,312.520,315.140,29242.74,1683619199999,9178882.18830,15131,15378.60,4826721.90390,0
1683619200000,315.130,315.220,314.320,314.550,43542.54,1683622799999,13706806.17270,18614,15780.36,4967590.17580,0
1683622800000,314.550,315.080,313.920,314.180,32694.02,1683626399999,10280926.89880,14084,13984.93,4397687.95770,0
1683626400000,314.190,315.290,313.950,314.520,26816.94,1683629999999,8438242.62730,13186,14131.71,4446507.49830,0
1683630000000,314.530,314.680,313.210,314.240,36772.95,1683633599999,11541599.47410,17123,17919.32,5623794.01490,0
1683633600000,314.230,314.930,313.880,314.360,27074.80,1683637199999,8512720.95610,14001,14602.98,4590995.19760,0
1683637200000,314.370,314.700,313.250,313.830,29590.75,1683640799999,9290726.53480,19190,13771.54,4323819.96230,0
1683640800000,313.830,313.940,312.520,313.190,43302.58,1683644399999,13558098.30200,19208,21711.96,6797520.36480,0
1683644400000,313.200,313.600,311.560,312.040,41986.66,1683647999999,13125280.96530,19514,19943.56,6235278.85720,0
1683648000000,312.040,313.770,311.550,313.750,44288.22,1683651599999,13838493.95450,18988,23619.23,7380367.84830,0
1683651600000,313.750,314.200,312.330,312.470,30399.36,1683655199999,9519867.68390,16025,13918.86,4358542.79890,0
1683655200000,312.460,312.610,311.570,311.890,38884.62,1683658799999,12136680.35110,15412,19419.87,6061497.38830,0
1683658800000,311.890,312.550,311.360,312.550,36613.55,1683662399999,11417342.84100,14457,18105.91,5646259.55370,0
1683662400000,312.540,313.050,311.510,311.750,29784.10,1683665999999,9302619.37790,15066,15932.18,4976488.98690,0
1683666000000,311.740,311.950,311.220,311.550,20745.78,1683669599999,6465072.77740,9871,10562.14,3291630.65140,0
1683669600000,311.540,311.620,311.000,311.320,18938.48,1683673199999,5895618.32850,10217,9051.47,2817836.93780,0
1683673200000,311.330,312.400,311.280,311.910,18046.23,1683676799999,5627801.82830,10553,8964.48,2795548.04480,0
1683676800000,311.910,313.330,311.870,313.290,35391.54,1683680399999,11065933.34430,18718,20371.34,6369482.60490,0
1683680400000,313.290,313.860,312.650,313.210,26618.98,1683683999999,8338542.94010,13596,13828.53,4331996.71670,0
1683684000000,313.220,313.660,312.700,312.750,16936.71,1683687599999,5305178.02710,11253,8465.18,2651727.54770,0
1683687600000,312.760,313.230,312.250,312.320,18790.05,1683691199999,5878236.27120,9739,7105.12,2222849.61940,0
1683691200000,312.320,313.380,312.150,313.020,21652.62,1683694799999,6771967.76580,12621,11028.91,3448890.21220,0
1683694800000,313.020,313.550,312.460,312.590,15473.23,1683698399999,4843140.53670,9677,7920.45,2479079.08180,0
1683698400000,312.590,312.680,311.060,311.910,34241.59,1683701999999,10674944.85100,15715,14625.83,4560167.50870,0
1683702000000,311.910,312.000,311.410,311.470,22451.46,1683705599999,6997137.45710,11464,9829.14,3063262.47220,0
1683705600000,311.470,311.810,310.770,311.180,34863.13,1683709199999,10850620.64380,24083,15301.41,4762841.82730,0
1683709200000,311.180,311.420,310.280,311.090,32266.67,1683712799999,10028933.53830,15179,13710.26,4261445.45940,0
1683712800000,311.080,311.200,310.300,310.510,35437.24,1683716399999,11010633.91410,15466,16480.29,5120411.63670,0
1683716400000,310.510,311.580,310.300,311.570,26053.81,1683719999999,8099941.30690,16707,13496.30,4196191.47480,0
1683720000000,311.580,315.610,310.870,315.360,148238.07,1683723599999,46496402.72770,61643,74578.50,23391385.25240,0
1683723600000,315.360,316.400,314.180,314.820,87388.49,1683727199999,27545027.73330,41594,42413.37,13370541.81550,0
1683727200000,314.820,315.600,314.090,314.320,47123.04,1683730799999,14838874.86940,28422,23834.42,7505717.55590,0
1683730800000,314.320,315.070,313.870,314.660,33367.67,1683734399999,10490802.02280,20421,18240.77,5734653.24500,0
1683734400000,314.660,315.420,314.370,314.490,36921.79,1683737999999,11626391.77800,20676,20326.86,6400598.78360,0
1683738000000,314.490,314.690,306.400,311.810,223269.69,1683741599999,69219126.42094,100197,105027.15,32562843.07430,0
1683741600000,311.810,312.640,311.050,312.090,47462.52,1683745199999,14804776.31930,24920,22258.64,6943287.98940,0
1683745200000,312.080,314.730,311.870,314.410,74116.18,1683748799999,23274593.03716,31081,35726.24,11217716.05316,0
1683748800000,314.400,316.560,314.240,316.440,71802.10,1683752399999,22671668.48680,30946,38611.25,12191017.47640,0
1683752400000,316.440,316.560,313.080,313.490,49786.39,1683755999999,15657845.25300,26850,22239.83,6992090.67590,0
1683756000000,313.490,315.110,313.320,315.100,57054.92,1683759599999,17928191.79100,19414,29650.37,9316366.93840,0
1683759600000,315.090,315.440,313.910,314.160,22547.99,1683763199999,7093567.63020,12393,11820.81,3718313.87180,0
1683763200000,314.160,314.260,312.710,312.880,32114.36,1683766799999,10068238.78490,17737,15720.43,4928682.68530,0
1683766800000,312.880,314.130,312.880,313.990,19171.17,1683770399999,6013278.19840,12791,9513.09,2983568.56550,0
1683770400000,313.990,314.090,313.040,313.770,23034.31,1683773999999,7221659.12760,12205,10453.32,3276998.79860,0
1683774000000,313.770,313.780,312.010,312.040,33398.16,1683777599999,10447428.75310,17772,16367.67,5119843.37060,0
1683777600000,312.040,312.470,311.430,312.260,31769.37,1683781199999,9905957.97330,15005,16647.66,5191747.41590,0
1683781200000,312.260,312.310,311.030,312.010,26344.72,1683784799999,8209073.54670,13822,13388.38,4171922.89880,0
1683784800000,312.000,312.150,311.100,311.370,24539.46,1683788399999,7643931.19020,10764,13447.72,4188929.60050,0
1683788400000,311.360,311.730,310.560,310.870,30247.26,1683791999999,9412574.11040,14007,14501.86,4513341.74150,0
1683792000000,310.870,311.120,309.160,311.090,61914.28,1683795599999,19210501.55460,28123,25721.23,7981116.66130,0
1683795600000,311.080,311.730,310.910,311.400,28115.46,1683799199999,8754264.90790,14501,13563.68,4223452.63960,0
1683799200000,311.410,311.910,311.230,311.670,21694.50,1683802799999,6759459.60130,11932,10358.51,3227509.76200,0
1683802800000,311.680,312.150,311.400,311.710,24954.14,1683806399999,7782630.82880,13211,13094.77,4084035.45080,0
1683806400000,311.710,313.510,311.020,311.150,64496.83,1683809999999,20136302.52740,31118,32419.06,10122542.91490,0
1683810000000,311.150,311.680,309.280,309.930,72028.77,1683813599999,22374991.74470,32138,34361.25,10675287.80790,0
1683813600000,309.920,310.370,307.790,308.790,82416.00,1683817199999,25474909.52190,37187,38390.35,11868394.58550,0
1683817200000,308.800,309.440,307.720,309.250,46293.23,1683820799999,14294734.05610,22591,22058.88,6812454.71050,0
1683820800000,309.250,309.860,307.400,307.640,45699.64,1683824399999,14111811.10330,20760,19524.61,6029820.10410,0
1683824400000,307.640,307.750,303.990,305.470,126738.84,1683827999999,38727899.85814,61233,55760.52,17038535.25560,0
1683828000000,305.470,305.610,304.120,305.540,49049.58,1683831599999,14962529.56890,26837,24438.44,7454880.16250,0
1683831600000,305.550,306.360,304.630,305.790,37747.34,1683835199999,11535472.04390,21757,18034.90,5511487.27670,0
1683835200000,305.800,306.770,305.420,306.460,29205.38,1683838799999,8944560.11170,15373,15008.41,4596359.14060,0
1683838800000,306.460,306.940,306.340,306.620,18198.95,1683842399999,5581717.05960,10807,9345.79,2866507.43220,0
1683842400000,306.620,307.540,305.770,306.270,44724.78,1683845999999,13719626.65430,18234,21908.90,6720371.21020,0
1683846000000,306.260,308.010,305.820,307.270,28426.36,1683849599999,8724550.05920,15381,14343.23,4401876.48520,0
1683849600000,307.270,308.420,306.660,308.120,33650.63,1683853199999,10350568.45810,16950,19242.53,5918965.50930,0
1683853200000,308.110,308.920,307.000,307.080,40321.76,1683856799999,12406454.65440,18964,18220.76,5607519.65270,0
1683856800000,307.090,307.530,304.450,305.340,40467.84,1683860399999,12384663.61030,20799,18018.51,5515147.40020,0
1683860400000,305.340,305.730,303.750,304.180,40230.60,1683863999999,12261108.85210,21661,18442.04,5621137.53560,0
1683864000000,304.180,306.280,303.280,306.210,41236.71,1683867599999,12566763.00150,20974,21177.10,6457215.08620,0
1683867600000,306.220,306.390,301.000,302.230,97940.53,1683871199999,29711138.02024,39712,38314.27,11621485.21070,0
1683871200000,302.240,302.880,301.100,302.710,57519.51,1683874799999,17361327.90680,29714,29105.80,8784888.58850,0
1683874800000,302.710,303.950,302.640,303.740,37397.55,1683878399999,11340388.71550,19456,20616.67,6251973.68910,0
1683878400000,303.750,303.960,303.010,303.680,30951.07,1683881999999,9398861.19160,15045,16331.24,4959517.40360,0
1683882000000,303.690,305.760,303.680,305.260,45761.93,1683885599999,13947936.80630,21602,22155.47,6752244.77940,0
1683885600000,305.260,305.860,305.120,305.270,22921.59,1683889199999,7001822.40220,15222,12362.38,3776333.19310,0
1683889200000,305.270,305.850,305.060,305.180,18997.77,1683892799999,5801125.21030,10955,8498.54,2595137.44440,0
1683892800000,305.180,306.790,304.990,306.060,33382.44,1683896399999,10209354.37261,19190,18781.59,5744511.06861,0
1683896400000,306.060,306.380,305.370,305.790,25058.73,1683899999999,7665360.12310,17094,12834.44,3926196.15650,0
1683900000000,305.780,306.910,304.730,304.900,44176.95,1683903599999,13508925.58560,22351,19832.46,6066071.58870,0
1683903600000,304.890,305.630,304.520,305.120,36349.23,1683907199999,11088052.82950,16936,18094.89,5519714.32810,0
1683907200000,305.120,305.860,304.570,304.870,31076.22,1683910799999,9480177.50860,16937,16113.55,4915963.32820,0
1683910800000,304.860,305.680,304.800,305.140,21785.80,1683914399999,6649450.51440,12419,9713.42,2964799.68900,0
1683914400000,305.130,305.700,305.080,305.260,19493.59,1683917999999,5953577.04230,11268,8780.46,2681642.71070,0
1683918000000,305.260,306.260,301.200,306.120,105861.23,1683921599999,32142837.10984,52593,49466.71,15021768.24990,0
1683921600000,306.130,306.420,305.010,305.450,45972.27,1683925199999,14052290.75300,23839,21402.91,6542214.64440,0
1683925200000,305.460,308.040,305.440,307.560,53868.06,1683928799999,16550489.49241,28731,28156.24,8650368.09721,0
1683928800000,307.560,308.550,306.500,307.020,38717.71,1683932399999,11915067.58070,19040,18567.40,5716103.21570,0
1683932400000,307.020,308.340,306.900,308.320,21864.34,1683935999999,6727561.52310,14219,12266.59,3774476.55010,0
1683936000000,308.310,308.550,307.260,308.470,28378.97,1683939599999,8735544.37380,19533,15232.19,4688168.11800,0
1683939600000,308.480,309.190,308.110,308.940,38098.96,1683943199999,11762045.63720,19128,20274.20,6259392.74840,0
1683943200000,308.930,309.840,308.930,309.690,36004.98,1683946799999,11141143.91680,20331,23617.94,7308151.23070,0
1683946800000,309.680,310.250,309.560,309.650,24560.66,1683950399999,7610841.25020,13922,11799.50,3656481.73550,0
1683950400000,309.660,310.330,309.540,309.770,24380.97,1683953999999,7557548.21720,14664,12170.85,3772629.33580,0
1683954000000,309.780,310.290,309.500,309.610,21554.56,1683957599999,6678167.48190,11702,10285.13,3186644.04720,0
1683957600000,309.620,309.860,309.220,309.250,22528.87,1683961199999,6973530.20930,12610,10605.33,3282897.09100,0
1683961200000,309.260,310.390,309.230,309.980,22562.83,1683964799999,6988308.80080,10949,11632.30,3603079.14320,0
1683964800000,309.990,310.490,309.550,310.030,18590.56,1683968399999,5761842.93040,11428,8702.59,2697490.20890,0
1683968400000,310.030,310.620,310.030,310.320,17459.15,1683971999999,5417209.81080,12152,9064.28,2812586.28870,0
1683972000000,310.310,310.670,309.520,309.660,18417.71,1683975599999,5707720.42950,11376,8511.69,2637780.08040,0
1683975600000,309.670,310.560,309.430,310.550,21823.17,1683979199999,6765028.94710,12419,11145.54,3455002.06250,0
1683979200000,310.550,311.120,310.020,310.500,34591.79,1683982799999,10744048.30860,18440,19392.47,6023682.36180,0
1683982800000,310.500,311.080,309.550,309.820,22154.04,1683986399999,6874755.69590,16722,10759.88,3339277.13520,0
1683986400000,309.830,310.280,308.580,308.970,38338.54,1683989999999,11859051.74700,20524,14532.58,4495684.30600,0
1683990000000,308.970,309.760,308.670,309.560,17122.34,1683993599999,5294879.55150,11151,8491.51,2625920.58420,0
1683993600000,309.560,309.740,308.890,309.240,16136.98,1683997199999,4992237.52610,12476,7211.19,2230811.72980,0
1683997200000,309.250,309.600,308.830,309.170,14333.17,1684000799999,4431570.98070,10079,6239.75,1929288.59180,0
1684000800000,309.160,310.620,308.860,309.170,27624.09,1684004399999,8554950.08400,15228,15087.05,4672580.97910,0
1684004400000,309.170,310.250,308.970,309.570,17811.61,1684007999999,5514272.62810,11593,8637.65,2673867.15010,0
1684008000000,309.570,310.240,309.570,310.130,14344.53,1684011599999,4444959.38740,9815,6778.52,2100503.56860,0
1684011600000,310.120,311.600,310.110,310.730,37112.22,1684015199999,11536858.67420,20334,25006.25,7773265.77300,0
1684015200000,310.730,311.490,310.670,311.390,15890.55,1684018799999,4942583.81840,10227,8266.00,2570991.38110,0
1684018800000,311.380,311.760,310.450,310.620,20809.34,1684022399999,6475769.52050,15645,9776.76,3042470.12450,0
1684022400000,310.610,311.210,309.550,310.940,32281.02,1684025999999,10022262.35110,20218,15121.80,4695012.14430,0
1684026000000,310.930,311.070,309.410,309.820,21171.80,1684029599999,6567206.01440,14332,8792.98,2727259.63710,0
1684029600000,309.820,310.840,309.720,310.700,14103.43,1684033199999,4376675.97690,10152,7452.29,2312539.94730,0
1684033200000,310.710,311.460,310.710,311.240,16370.02,1684036799999,5092646.55670,11436,7363.48,2290747.52920,0
1684036800000,311.240,311.960,311.220,311.680,26069.64,1684040399999,8122213.22720,14373,13424.60,4182573.52460,0
1684040400000,311.680,312.350,311.660,312.020,23206.93,1684043999999,7242366.75200,13700,11693.74,3649392.67140,0
1684044000000,312.020,312.790,312.000,312.490,17395.71,1684047599999,5435049.85910,12814,8723.31,2725457.51810,0
1684047600000,312.490,313.340,312.480,312.860,25026.05,1684051199999,7832835.04660,15552,14938.00,4675377.08600,0
1684051200000,312.850,312.990,312.260,312.340,19174.97,1684054799999,5994831.56590,11933,9935.94,3106679.72610,0
1684054800000,312.340,312.580,311.760,311.770,15756.92,1684058399999,4917022.18480,9496,7629.76,2380930.77410,0
1684058400000,311.760,312.200,311.580,311.860,19217.33,1684061999999,5993165.43230,9954,9907.27,3089713.83100,0
1684062000000,311.860,312.010,311.570,311.800,11218.61,1684065599999,3498111.50920,6478,5729.26,1786436.15770,0
1684065600000,311.810,312.310,311.530,312.310,14864.79,1684069199999,4635641.95820,8787,7609.44,2373116.86480,0
1684069200000,312.300,312.410,311.780,312.160,15927.33,1684072799999,4970770.61430,10783,7744.99,2417102.35670,0
1684072800000,312.150,312.200,311.530,311.990,30422.97,1684076399999,9486050.04330,12510,14800.19,4615090.97650,0
1684076400000,311.980,314.840,311.960,313.840,94597.99,1684079999999,29680125.10976,36700,45387.43,14238464.48206,0
1684080000000,313.840,314.210,312.070,312.600,52611.56,1684083599999,16469708.35560,24186,20796.86,6512005.05400,0
1684083600000,312.590,312.720,312.140,312.360,23194.66,1684087199999,7246529.28490,10957,11901.08,3718197.61840,0
1684087200000,312.350,312.360,311.220,311.730,23442.98,1684090799999,7309848.38970,13513,11112.37,3465101.55220,0
1684090800000,311.720,311.720,310.650,310.930,25757.71,1684094399999,8013327.36700,14574,12085.79,3759667.99300,0
1684094400000,310.920,311.410,310.550,311.250,17948.97,1684097999999,5580508.64420,10196,10201.64,3172074.64260,0
1684098000000,311.260,311.490,310.970,311.160,10269.69,1684101599999,3196102.17390,7158,5560.63,1730488.49310,0
1684101600000,311.160,311.900,310.820,311.710,16841.99,1684105199999,5246581.91710,8904,10500.61,3271337.56280,0
1684105200000,311.710,311.930,310.900,311.920,15868.07,1684108799999,4941866.60290,9715,8009.59,2494347.61890,0
1684108800000,311.910,312.070,310.300,311.000,47009.58,1684112399999,14626591.11150,22274,21761.09,6770565.64970,0
1684112400000,311.010,314.440,310.700,313.820,52308.12,1684115999999,16368083.87850,25715,27610.38,8639299.42300,0
1684116000000,313.820,314.330,313.260,313.440,23999.18,1684119599999,7530447.07900,14762,9798.15,3074662.93690,0
1684119600000,313.450,314.300,313.400,313.750,17988.23,1684123199999,5644582.82310,11345,9408.99,2952663.52510,0
1684123200000,313.750,314.190,313.330,314.030,14693.09,1684126799999,4610518.05980,9561,7432.55,2332299.84680,0
1684126800000,314.030,314.600,313.660,314.110,26646.36,1684130399999,8369953.70390,12992,14432.67,4533992.22650,0
1684130400000,314.120,315.900,313.880,315.330,55204.00,1684133999999,17387896.41590,25154,31913.34,10052550.35100,0
1684134000000,315.330,315.710,315.060,315.380,22724.56,1684137599999,7166898.18540,12577,11076.65,3493377.39040,0
1684137600000,315.390,315.800,315.370,315.690,15848.50,1684141199999,5001211.71240,13203,8238.99,2599902.44460,0
1684141200000,315.690,315.870,314.820,314.950,22691.68,1684144799999,7152747.25020,12580,11110.73,3502225.67940,0
1684144800000,314.950,315.350,314.740,315.290,12981.15,1684148399999,4089223.47630,8774,6768.56,2132210.62920,0
1684148400000,315.300,315.590,314.700,314.770,19217.61,1684151999999,6057849.06390,10897,9246.06,2914808.72070,0
1684152000000,314.770,315.800,314.650,315.730,22508.15,1684155599999,7096171.65870,11948,12574.27,3963946.28330,0
1684155600000,315.720,315.840,315.020,315.220,18445.65,1684159199999,5819556.99430,10869,8814.09,2780800.46900,0
1684159200000,315.220,315.740,313.510,314.910,57693.67,1684162799999,18145197.87270,25305,29597.10,9309823.98070,0
1684162800000,314.920,315.180,314.400,314.920,19253.33,1684166399999,6062330.05880,11444,8284.81,2608759.37430,0
1684166400000,314.920,315.530,314.450,315.260,29592.72,1684169999999,9323840.74230,15794,15707.75,4949352.71880,0
1684170000000,315.260,316.400,314.210,314.510,36976.64,1684173599999,11662327.95450,21493,17525.59,5529251.46160,0
1684173600000,314.500,314.530,313.520,313.680,22109.64,1684177199999,6943624.70320,12886,11380.79,3574200.86630,0
1684177200000,313.690,314.150,312.900,313.720,29482.38,1684180799999,9245890.01540,14615,11716.69,3674959.46830,0
1684180800000,313.730,313.860,313.100,313.220,15148.79,1684184399999,4749745.40500,9186,6751.84,2117213.23480,0
1684184400000,313.230,313.800,313.160,313.650,15136.69,1684187999999,4745956.83610,8085,6749.99,2116492.27770,0
1684188000000,313.650,314.130,313.510,313.720,13376.69,1684191599999,4196963.43010,9104,6826.81,2141954.08200,0
1684191600000,313.720,314.140,313.130,313.250,28204.54,1684195199999,8844323.74550,10565,9861.03,3092458.53210,0
1684195200000,313.260,313.860,311.670,312.720,37264.85,1684198799999,11661407.42260,18941,17160.85,5371127.59040,0
1684198800000,312.710,313.040,310.520,311.510,68743.66,1684202399999,21412373.00850,32066,30189.42,9403877.85130,0
1684202400000,311.510,312.170,311.220,312.010,19913.84,1684205999999,6206719.09680,13655,9643.27,3005645.79450,0
1684206000000,312.020,312.560,311.850,312.490,16455.74,1684209599999,5137838.66020,9621,8585.40,2680726.48250,0
1684209600000,312.480,312.610,312.020,312.220,12432.62,1684213199999,3882639.40920,8425,5907.86,1845036.47150,0
1684213200000,312.220,312.580,311.900,312.030,14906.40,1684216799999,4654770.18220,8674,8087.81,2525628.02690,0
1684216800000,312.040,312.440,311.460,312.050,15044.44,1684220399999,4694312.32390,11540,7019.50,2190150.41150,0
1684220400000,312.060,313.150,312.040,312.900,24288.41,1684223999999,7596031.49190,12809,13555.30,4239535.46670,0
1684224000000,312.900,313.290,311.950,312.030,22270.29,1684227599999,6962968.47440,12703,11832.55,3699783.65720,0
1684227600000,312.020,312.260,311.350,311.590,29207.98,1684231199999,9107944.83780,12451,14035.36,4376608.22520,0
1684231200000,311.580,311.600,310.310,310.420,30408.71,1684234799999,9451468.74970,15853,14490.75,4504187.83510,0
1684234800000,310.420,311.260,310.360,310.440,25536.98,1684238399999,7936881.25850,14235,13024.59,4048395.18690,0
1684238400000,310.440,310.610,309.330,309.680,45687.96,1684241999999,14166731.29620,25349,22525.86,6985295.90910,0
1684242000000,309.690,310.260,309.330,309.360,28190.73,1684245599999,8732253.97110,15094,13871.25,4296802.37200,0
1684245600000,309.370,310.250,309.120,310.150,33512.54,1684249199999,10376830.93580,18070,17143.64,5308192.55120,0
1684249200000,310.140,310.790,310.140,310.670,20276.86,1684252799999,6296067.65430,13492,10628.08,3299965.44090,0
1684252800000,310.670,311.060,310.160,310.750,20195.67,1684256399999,6272364.08280,12287,10406.77,3232172.25530,0
1684256400000,310.750,311.040,310.010,310.970,21904.58,1684259999999,6801396.16040,12007,10108.55,3138931.07710,0
1684260000000,310.970,311.270,310.270,310.890,15240.34,1684263599999,4735133.27710,10176,7535.93,2341486.11200,0
1684263600000,310.900,311.300,309.770,309.960,19493.28,1684267199999,6056160.16600,12385,8319.13,2585028.31570,0
1684267200000,309.950,310.620,309.670,310.440,14893.01,1684270799999,4618213.43710,9225,7296.01,2262593.10470,0
1684270800000,310.440,311.470,310.230,311.340,14306.43,1684274399999,4448469.30370,10130,7312.09,2273520.74740,0
1684274400000,311.340,311.740,310.820,310.930,17978.83,1684277999999,5596160.62320,11262,8577.12,2670047.15110,0
1684278000000,310.920,311.370,310.570,311.230,12711.25,1684281599999,3953996.30230,8476,6652.95,2069470.26080,0
1684281600000,311.220,311.970,310.720,311.790,25666.45,1684285199999,7990518.61630,13956,13010.68,4050491.92480,0
1684285200000,311.800,312.890,311.280,312.720,34452.98,1684288799999,10756322.83620,17709,20281.86,6332021.44640,0
1684288800000,312.720,312.870,311.900,311.900,21130.59,1684292399999,6599562.84060,10537,8785.18,2743802.86910,0
1684292400000,311.900,312.390,311.790,312.120,12414.54,1684295999999,3874513.47500,7734,5862.14,1829366.39130,0
1684296000000,312.120,312.550,312.060,312.370,12344.44,1684299599999,3855544.71010,8476,6470.99,2021053.36170,0
1684299600000,312.370,312.410,311.050,311.080,17285.08,1684303199999,5388306.48740,11372,7033.21,2192712.01960,0
1684303200000,311.080,311.080,310.230,310.330,26858.42,1684306799999,8342793.21480,13896,13422.22,4168989.98220,0
1684306800000,310.340,310.540,308.740,309.440,45069.81,1684310399999,13954201.30150,22451,19687.63,6097249.27240,0
1684310400000,309.440,309.850,308.940,309.340,30450.84,1684313999999,9420220.58280,16891,16083.19,4975476.90760,0
1684314000000,309.340,310.000,309.080,309.960,22634.90,1684317599999,7009830.15810,13034,12160.03,3765815.92310,0
1684317600000,309.970,309.970,309.380,309.520,18051.57,1684321199999,5588137.86660,9965,8444.28,2613886.49330,0
1684321200000,309.530,309.640,307.600,307.960,50484.69,1684324799999,15570403.62840,27298,22802.55,7032309.75660,0
1684324800000,307.960,308.870,307.810,308.570,29725.64,1684328399999,9168978.10560,18063,14455.72,4458870.49460,0
1684328400000,308.570,309.270,308.010,308.260,31399.71,1684331999999,9695592.75060,17043,17047.17,5264078.18520,0
1684332000000,308.260,308.950,306.720,308.640,56749.98,1684335599999,17476548.56990,29301,29594.84,9115512.95330,0
1684335600000,308.640,308.910,308.020,308.740,28438.38,1684339199999,8774142.99680,14351,13965.78,4308802.01470,0
1684339200000,308.740,309.760,308.380,309.690,30893.02,1684342799999,9547932.96800,17687,15275.01,4720995.62790,0
1684342800000,309.700,311.200,309.180,310.810,42644.14,1684346399999,13225516.31170,20644,21079.51,6538570.57380,0
1684346400000,310.810,312.240,310.800,311.760,44484.63,1684349999999,13865646.17510,23005,19975.84,6226303.21650,0
1684350000000,311.760,314.170,311.750,313.610,82434.52,1684353599999,25839046.82370,36487,42890.23,13441742.14330,0
1684353600000,313.620,314.270,313.020,313.890,41120.78,1684357199999,12900892.73790,20115,19420.14,6092858.43220,0
1684357200000,313.890,314.410,313.280,313.330,26455.35,1684360799999,8302351.44140,15703,13360.63,4193136.67920,0
1684360800000,313.330,313.700,312.890,313.600,22384.92,1684364399999,7012625.62340,11415,12195.38,3820869.33230,0
1684364400000,313.600,314.290,313.600,314.290,23341.83,1684367999999,7328666.43560,11400,12901.36,4050560.85790,0
1684368000000,314.290,314.380,313.720,313.920,31391.84,1684371599999,9858119.60680,14629,15025.82,4718525.68420,0
1684371600000,313.920,314.300,313.320,313.550,21959.14,1684375199999,6890094.23540,12624,10969.04,3441513.89560,0
1684375200000,313.550,314.200,313.440,314.070,20875.15,1684378799999,6550518.51440,9930,11892.30,3731762.14080,0
1684378800000,314.080,314.820,314.070,314.550,19203.09,1684382399999,6039859.74410,12106,9785.16,3077484.90940,0
1684382400000,314.540,314.680,313.740,313.800,23508.13,1684385999999,7387375.08140,10680,10552.64,3316274.49810,0
1684386000000,313.790,314.190,313.600,313.620,22810.75,1684389599999,7160663.88990,12567,11185.78,3511347.31250,0
1684389600000,313.620,313.820,312.190,312.640,35559.32,1684393199999,11127844.71350,16862,17468.49,5466170.14570,0
1684393200000,312.640,313.850,312.640,313.190,34125.68,1684396799999,10687856.30950,14610,18704.44,5857646.36890,0
1684396800000,313.190,313.930,312.980,312.990,23439.69,1684400399999,7347309.32170,12081,11423.66,3580893.04140,0
1684400400000,312.990,313.200,312.720,312.920,19113.60,1684403999999,5981964.74630,10329,9256.74,2896997.33220,0
1684404000000,312.920,314.430,312.760,314.430,30337.69,1684407599999,9511445.33020,16140,19690.93,6174325.60400,0
1684407600000,314.420,315.180,313.570,314.190,41824.25,1684411199999,13148583.53850,22846,24303.30,7641142.92550,0
1684411200000,314.200,314.380,312.840,312.950,27290.03,1684414799999,8556814.09280,16809,12888.88,4041261.45200,0
1684414800000,312.960,313.200,312.530,312.980,26740.65,1684418399999,8366001.48360,13983,13381.79,4186763.53430,0
1684418400000,312.980,313.790,311.320,312.430,43219.86,1684421999999,13514466.93170,22625,20128.19,6295564.06200,0
1684422000000,312.430,312.800,311.000,311.250,37607.67,1684425599999,11718624.55030,19044,17037.17,5308951.55200,0
1684425600000,311.250,311.500,310.700,310.930,44582.97,1684429199999,13870043.04700,18670,23089.35,7183498.89770,0
1684429200000,310.940,311.090,306.010,307.050,102921.26,1684432799999,31753596.82344,51389,43676.29,13474229.65820,0
1684432800000,307.050,307.620,305.940,307.210,66491.96,1684436399999,20400313.72120,35067,31319.93,9609751.66850,0
1684436400000,307.220,308.720,306.720,307.840,44095.87,1684439999999,13569422.08710,22295,22878.94,7041123.92160,0
1684440000000,307.850,308.540,307.500,308.260,27249.88,1684443599999,8394296.53870,14032,13934.94,4292547.95000,0
1684443600000,308.270,310.370,308.260,310.300,31891.34,1684447199999,9867077.40480,18404,16361.38,5062307.30940,0
1684447200000,310.300,310.590,309.860,310.340,24047.23,1684450799999,7459835.78840,12173,10359.53,3213636.88140,0
1684450800000,310.350,310.370,309.100,309.140,17485.33,1684454399999,5414613.63880,10002,7144.46,2212358.42350,0
1684454400000,309.150,309.250,308.430,308.810,25747.08,1684457999999,7953254.33990,12825,11998.45,3706475.04770,0
1684458000000,308.810,308.970,307.000,307.590,42299.35,1684461599999,13025813.86050,17123,16030.33,4937460.70060,0
1684461600000,307.580,308.360,307.510,308.340,15328.64,1684465199999,4721362.97230,9232,7837.50,2413729.12430,0
1684465200000,308.340,309.230,308.130,309.160,18522.93,1684468799999,5721340.38850,9900,9974.91,3081092.14120,0
1684468800000,309.160,309.400,308.600,309.400,12615.46,1684472399999,3897124.92210,7503,6518.06,2013594.28770,0
1684472400000,309.400,309.630,309.110,309.570,13234.26,1684475999999,4095056.90160,7489,6103.51,1888513.26300,0
1684476000000,309.570,310.060,309.560,310.010,19391.50,1684479599999,6008996.57120,10810,8861.73,2745928.53990,0
1684479600000,310.020,310.380,309.590,309.810,15851.89,1684483199999,4914340.09310,10147,6909.59,2142119.05360,0
1684483200000,309.820,310.310,309.700,309.840,13322.90,1684486799999,4130919.24360,8367,6253.44,1938971.31410,0
1684486800000,309.850,310.090,308.960,309.120,24796.12,1684490399999,7671416.36960,12255,10030.69,3103246.84240,0
1684490400000,309.120,309.390,308.770,309.120,17492.82,1684493999999,5406662.67430,9523,8960.08,2769391.43670,0
1684494000000,309.110,309.490,308.870,309.050,12754.71,1684497599999,3942793.57370,7063,7164.66,2214823.51540,0
1684497600000,309.060,309.890,309.030,309.610,20442.65,1684501199999,6328976.42610,10289,9692.65,3000675.65520,0
1684501200000,309.600,309.860,309.410,309.640,12874.97,1684504799999,3986504.82450,7951,5775.03,1788117.96570,0
1684504800000,309.630,309.750,309.000,309.650,20325.29,1684508399999,6288958.18230,10447,10388.54,3214321.24340,0
1684508400000,309.650,311.420,308.230,309.680,86978.25,1684511999999,26948240.20990,40762,43126.38,13362983.00530,0
1684512000000,309.670,309.920,309.000,309.010,17765.04,1684515599999,5499040.66830,11368,8660.39,2680724.02660,0
1684515600000,309.020,309.850,308.840,309.490,14917.83,1684519199999,4615677.81160,9098,7383.72,2284333.86290,0
1684519200000,309.480,309.640,308.750,308.860,15205.21,1684522799999,4700725.28610,8467,7227.44,2234382.15670,0
1684522800000,308.870,308.870,307.820,308.110,25233.82,1684526399999,7778480.14960,12704,11862.19,3656518.14290,0
1684526400000,308.120,308.470,307.820,307.830,15661.57,1684529999999,4825613.56480,8520,6749.56,2079755.58290,0
1684530000000,307.830,308.640,307.650,308.170,14854.83,1684533599999,4576309.24240,10051,7718.13,2377633.82290,0
1684533600000,308.160,308.770,307.960,308.770,11357.01,1684537199999,3499849.41130,7514,6860.75,2114166.76390,0
1684537200000,308.760,308.890,308.470,308.740,12553.51,1684540799999,3875533.57570,8066,6325.34,1952714.72110,0
1684540800000,308.730,308.830,307.710,308.110,14901.20,1684544399999,4592717.40990,9031,7223.71,2226453.25980,0
1684544400000,308.120,308.600,308.010,308.010,10284.94,1684547999999,3171113.72620,7823,5146.16,1586683.95580,0
1684548000000,308.010,308.630,307.900,308.240,9284.01,1684551599999,2861879.90460,5506,5091.04,1569394.15250,0
1684551600000,308.230,308.680,308.130,308.430,8506.99,1684555199999,2623937.21550,5351,3670.61,1132162.36630,0
1684555200000,308.430,308.480,308.100,308.130,5823.87,1684558799999,1795287.80910,5173,2913.66,898139.40630,0
1684558800000,308.140,308.190,307.800,308.170,8549.51,1684562399999,2633161.22740,5216,4186.60,1289465.73640,0
1684562400000,308.180,308.380,307.690,307.810,13762.45,1684565999999,4240118.72880,6705,6716.82,2069594.31610,0
1684566000000,307.810,308.200,307.810,308.010,8367.54,1684569599999,2577294.24760,5402,4513.70,1390129.53770,0
1684569600000,308.010,308.850,308.010,308.850,12219.53,1684573199999,3768985.95890,6597,5822.09,1795588.31410,0
1684573200000,308.850,309.010,308.660,308.890,11571.16,1684576799999,3573896.93760,7540,5273.77,1628846.46420,0
1684576800000,308.890,309.150,308.660,308.790,10043.83,1684580399999,3102571.33740,6439,5635.99,1741113.85110,0
1684580400000,308.800,309.310,308.680,309.060,10694.90,1684583999999,3305266.23180,6102,5526.11,1707782.76130,0
1684584000000,309.060,309.270,308.900,309.140,8431.44,1684587599999,2606435.97180,6291,3545.87,1096112.77040,0
1684587600000,309.140,309.600,308.960,309.600,17181.76,1684591199999,5315743.52300,9572,9251.32,2862153.88920,0
1684591200000,309.600,309.800,309.450,309.700,13620.90,1684594799999,4217922.05360,7364,6488.60,2009301.89470,0
1684594800000,309.710,310.160,309.420,310.010,27634.69,1684598399999,8563509.72590,10821,14109.80,4372479.68930,0
1684598400000,310.000,310.170,309.830,309.900,13871.16,1684601999999,4300421.34720,7864,6281.99,1947570.57710,0
1684602000000,309.900,311.200,309.850,311.150,25391.25,1684605599999,7884673.08590,14271,15678.58,4868868.13160,0
1684605600000,311.150,312.090,311.130,311.240,34100.41,1684609199999,10626212.89390,19032,17902.82,5578737.51170,0
1684609200000,311.230,311.580,310.630,311.100,25351.93,1684612799999,7889658.52230,11885,11988.55,3731125.94990,0
1684612800000,311.110,311.460,310.400,310.490,10672.72,1684616399999,3317738.00610,7289,5174.74,1608796.97480,0
1684616400000,310.480,310.490,310.000,310.160,11361.97,1684619999999,3524829.61820,6689,6970.28,2162340.55130,0
1684620000000,310.160,310.390,310.080,310.240,9426.95,1684623599999,2924365.29810,4694,5766.31,1788762.61270,0
1684623600000,310.230,310.730,310.050,310.700,10622.46,1684627199999,3296641.03390,5905,7128.70,2212401.53420,0
1684627200000,310.690,311.600,310.180,311.330,18594.39,1684630799999,5779709.64910,9411,9931.78,3087422.94680,0
1684630800000,311.330,311.490,310.500,310.660,11292.57,1684634399999,3511844.14950,7269,4735.40,1472530.59040,0
1684634400000,310.660,310.790,310.100,310.170,9653.69,1684637999999,2996522.23820,6177,4287.68,1331032.49570,0
1684638000000,310.160,310.560,310.150,310.510,12370.51,1684641599999,3838771.22370,5349,7075.40,2195546.98920,0
1684641600000,310.500,310.830,310.230,310.540,9089.09,1684645199999,2821773.60980,5243,4566.32,1417597.82710,0
1684645200000,310.540,310.970,310.320,310.870,13666.96,1684648799999,4245858.31390,6233,6992.66,2172319.86780,0
1684648800000,310.860,311.350,310.860,311.350,14242.55,1684652399999,4431075.27660,7884,7089.36,2205538.29330,0
1684652400000,311.340,311.550,311.110,311.430,12796.14,1684655999999,3984341.87620,7555,5123.39,1595291.57470,0
1684656000000,311.430,311.690,311.150,311.290,17312.84,1684659599999,5391491.94900,8950,7065.17,2200259.21070,0
1684659600000,311.300,311.390,311.040,311.160,11005.18,1684663199999,3424961.32590,6649,4893.92,1523155.61380,0
1684663200000,311.160,311.380,309.890,310.330,26655.61,1684666799999,8278498.37400,12098,11748.89,3648942.63150,0
1684666800000,310.330,310.350,309.320,309.500,32515.45,1684670399999,10073583.12280,15713,15210.86,4712646.06590,0
1684670400000,309.510,309.970,309.400,309.900,15427.92,1684673999999,4778572.19950,9586,8529.71,2642031.17640,0
1684674000000,309.910,310.330,309.800,310.020,15043.30,1684677599999,4664810.69360,8176,8098.99,2511447.74010,0
1684677600000,310.010,310.480,309.940,309.950,13032.10,1684681199999,4043111.14670,8545,5982.19,1855991.50220,0
1684681200000,309.960,310.400,308.640,309.380,29716.97,1684684799999,9196201.52690,14577,12586.43,3894490.18150,0
1684684800000,309.370,309.720,308.790,309.130,18049.91,1684688399999,5581242.82650,11036,9689.22,2996072.04380,0
1684688400000,309.140,309.240,308.550,308.910,16360.57,1684691999999,5053732.68630,9166,8506.73,2627738.84140,0
1684692000000,308.900,309.100,308.570,308.640,11522.85,1684695599999,3558387.29430,8055,6872.12,2122170.14950,0
1684695600000,308.630,308.880,308.520,308.730,9514.42,1684699199999,2936820.85020,6261,6228.26,1922471.08550,0
1684699200000,308.730,308.900,308.050,308.170,13565.19,1684702799999,4184976.10620,8719,6522.59,2012509.33140,0
1684702800000,308.160,308.170,305.550,306.750,68761.90,1684706399999,21096457.15291,31611,24514.57,7521812.88230,0
1684706400000,306.750,306.920,306.500,306.550,16701.27,1684709999999,5122612.54130,8880,7750.48,2377294.46970,0
1684710000000,306.550,306.740,306.060,306.360,17397.98,1684713599999,5331766.16970,11049,8306.69,2545707.46730,0
1684713600000,306.350,307.130,304.220,305.720,60760.06,1684717199999,18561090.08940,30848,26690.02,8154783.08140,0
1684717200000,305.720,305.820,304.770,305.210,30283.66,1684720799999,9245201.07060,17407,14552.16,4442825.97450,0
1684720800000,305.210,305.840,304.830,305.620,18025.48,1684724399999,5504948.16790,10780,8867.87,2708128.68340,0
1684724400000,305.620,305.760,305.390,305.580,8426.00,1684727999999,2575001.68420,6279,4759.64,1454571.30640,0
1684728000000,305.590,306.010,305.500,305.740,10441.21,1684731599999,3192548.90670,8043,4903.40,1499181.89440,0
1684731600000,305.750,306.290,305.740,306.270,13781.91,1684735199999,4217170.68260,9748,7156.66,2189950.37230,0
1684735200000,306.280,307.620,305.940,307.270,37558.64,1684738799999,11529058.06460,18732,20368.18,6252955.79930,0
1684738800000,307.260,307.490,306.700,307.390,15577.03,1684742399999,4785162.35380,9586,7228.07,2220242.05270,0
1684742400000,307.390,308.080,307.310,307.810,22540.92,1684745999999,6937626.92920,11157,9388.44,2889323.26080,0
1684746000000,307.820,309.050,307.810,308.920,31969.53,1684749599999,9865372.78680,16430,16362.53,5048919.84970,0
1684749600000,308.910,309.220,308.510,309.180,25680.23,1684753199999,7932458.11790,12757,13207.75,4080039.67110,0
1684753200000,309.180,309.260,308.360,308.800,18805.90,1684756799999,5806776.63640,11391,9141.73,2822692.95050,0
1684756800000,308.810,309.410,308.460,308.530,28552.85,1684760399999,8820427.53020,15558,15502.70,4789080.59580,0
1684760400000,308.540,311.430,308.190,309.940,76281.41,1684763999999,23659972.98090,40099,44976.74,13950916.93830,0
1684764000000,309.940,310.270,308.850,309.940,43497.69,1684767599999,13468243.28380,20151,21637.72,6700114.53850,0
1684767600000,309.940,310.230,309.040,309.580,31521.55,1684771199999,9763540.16680,14227,15614.67,4836615.53940,0
1684771200000,309.580,310.990,309.560,310.500,44010.21,1684774799999,13665897.10570,18368,25105.88,7794901.92770,0
1684774800000,310.510,310.840,309.890,310.070,29995.35,1684778399999,9306323.58550,12978,14653.33,4545974.54950,0
1684778400000,310.070,310.720,310.060,310.420,15352.91,1684781999999,4765973.07070,8637,9008.84,2796490.71160,0
1684782000000,310.430,310.600,310.030,310.240,17548.46,1684785599999,5445187.08440,8758,9048.07,2807575.47280,0
1684785600000,310.240,310.680,309.700,310.390,23276.11,1684789199999,7218026.77810,9673,12608.61,3910216.67070,0
1684789200000,310.390,310.770,309.830,309.910,16538.23,1684792799999,5132791.65380,11068,8712.40,2704317.31240,0
1684792800000,309.910,310.160,309.550,309.680,11164.05,1684796399999,3458697.74010,6681,6161.24,1908783.19490,0
1684796400000,309.680,309.820,309.160,309.170,13787.79,1684799999999,4266387.54690,8591,7457.21,2307546.97610,0
1684800000000,309.170,310.090,309.150,309.370,16297.90,1684803599999,5044914.37700,9535,8968.19,2776013.01720,0
1684803600000,309.370,311.530,309.190,311.230,36662.28,1684807199999,11392399.08500,18039,21231.97,6597076.33290,0
1684807200000,311.230,312.600,311.140,312.380,39123.55,1684810799999,12201775.32700,19701,22929.85,7151319.45220,0
1684810800000,312.390,315.640,312.370,314.810,117921.82,1684814399999,37084765.83676,48699,64550.22,20297598.53526,0
1684814400000,314.820,315.600,314.210,314.520,54533.93,1684817999999,17172901.90040,23893,28617.89,9012297.03080,0
1684818000000,314.520,315.060,314.280,314.280,30012.12,1684821599999,9443914.08410,15801,13506.54,4250293.90480,0
1684821600000,314.290,314.680,313.260,313.340,32829.22,1684825199999,10305913.86930,17844,15908.87,4994411.88600,0
1684825200000,313.340,313.960,312.500,313.580,28941.37,1684828799999,9066843.71840,15800,14724.05,4612877.43870,0
1684828800000,313.590,314.230,313.260,313.930,19167.25,1684832399999,6014098.07340,13155,10408.05,3265954.00670,0
1684832400000,313.930,314.000,313.400,313.410,14270.93,1684835999999,4475865.13400,9336,6097.23,1912342.64830,0
1684836000000,313.410,314.310,313.000,314.100,27254.94,1684839599999,8548446.50940,13199,15699.06,4924381.75680,0
1684839600000,314.100,314.200,313.400,313.950,12859.90,1684843199999,4035992.81780,11126,5945.53,1865965.87260,0
1684843200000,313.940,314.340,313.450,313.840,30182.56,1684846799999,9474462.56300,13151,14673.41,4606186.71610,0
1684846800000,313.850,314.150,312.800,313.160,37273.17,1684850399999,11687001.74590,16065,17445.65,5469774.48910,0
1684850400000,313.170,313.980,313.160,313.900,20254.70,1684853999999,6349839.45070,11002,11390.65,3570889.38530,0
1684854000000,313.900,314.770,313.830,314.650,21140.24,1684857599999,6646674.28120,12882,11378.01,3577337.43910,0
1684857600000,314.640,314.760,313.740,313.780,21082.79,1684861199999,6623751.41240,11820,9358.16,2939864.05730,0
1684861200000,313.780,313.950,313.210,313.350,20406.28,1684864799999,6398411.36130,11137,9630.29,3019627.17990,0
1684864800000,313.350,313.460,312.400,312.520,30534.21,1684868399999,9554270.84990,19771,14740.37,4612327.46520,0
1684868400000,312.510,313.140,312.320,312.800,19792.82,1684871999999,6190999.19910,10020,11481.61,3591391.24290,0
1684872000000,312.810,313.720,312.720,313.530,16368.47,1684875599999,5127104.41090,8770,8899.87,2787787.32300,0
1684875600000,313.530,313.920,313.240,313.560,13151.62,1684879199999,4124700.36610,7120,5615.48,1761221.40900,0
1684879200000,313.560,313.810,313.280,313.620,10239.45,1684882799999,3210764.85450,6194,4315.64,1353138.81060,0
1684882800000,313.630,313.870,313.410,313.500,10943.87,1684886399999,3432522.74970,6822,3888.50,1219689.06630,0
1684886400000,313.500,313.620,312.780,312.920,19450.98,1684889999999,6092213.43770,12475,8416.46,2636206.72200,0
1684890000000,312.920,313.190,312.570,312.740,15027.43,1684893599999,4701349.53510,9147,7417.33,2320573.49710,0
1684893600000,312.740,313.090,312.610,312.970,11257.77,1684897199999,3521866.51920,8228,5720.02,1789369.99670,0
1684897200000,312.970,313.130,308.030,309.000,131263.22,1684900799999,40679140.31700,56243,52909.60,16394263.58910,0
1684900800000,308.990,309.270,308.000,309.080,52255.40,1684904399999,16122039.77930,24153,25610.71,7901919.41590,0
1684904400000,309.070,309.390,308.520,308.700,25702.37,1684907999999,7940776.79180,14365,12052.50,3723691.87560,0
1684908000000,308.710,308.790,307.500,308.350,33531.88,1684911599999,10336614.84290,17715,14755.15,4548851.91100,0
1684911600000,308.350,308.770,307.830,307.840,31292.85,1684915199999,9649037.45530,15275,12821.50,3953266.99300,0
1684915200000,307.850,308.690,307.820,308.330,22720.17,1684918799999,7006887.48060,12020,12300.23,3793243.39180,0
1684918800000,308.320,309.280,308.260,308.950,24513.50,1684922399999,7570303.66510,11840,14726.12,4547542.66720,0
1684922400000,308.940,309.100,308.310,308.770,15068.05,1684925999999,4652008.57490,9313,6289.25,1941777.62600,0
1684926000000,308.780,308.940,308.230,308.780,18743.96,1684929599999,5783229.92370,10284,8306.01,2562845.78270,0
1684929600000,308.790,309.150,308.420,308.870,20029.26,1684933199999,6186012.76040,10920,8806.48,2719856.32120,0
1684933200000,308.870,308.920,305.200,306.900,81342.31,1684936799999,24970354.83034,34892,35986.64,11047010.82110,0
1684936800000,306.900,306.900,304.350,305.250,102681.36,1684940399999,31349914.24000,45599,46542.02,14209862.05970,0
1684940400000,305.250,306.210,303.660,306.200,88900.11,1684943999999,27115833.70320,37792,41994.38,12811974.07120,0
1684944000000,306.200,306.220,305.010,305.630,26856.94,1684947599999,8204645.85600,13946,11151.66,3406464.84680,0
1684947600000,305.630,305.990,304.960,305.770,26391.41,1684951199999,8064181.12790,11990,12250.68,3742949.29220,0
1684951200000,305.770,306.020,304.970,305.100,24117.14,1684954799999,7366057.86370,11595,9254.56,2826921.27800,0
1684954800000,305.110,306.090,304.910,305.470,21280.90,1684958399999,6502004.04730,11659,10013.87,3059855.03390,0
1684958400000,305.470,306.620,305.150,305.980,35415.50,1684961999999,10835675.62550,17070,16693.27,5107770.01570,0
1684962000000,305.980,306.420,305.100,305.630,19026.72,1684965599999,5821336.80420,11222,8037.99,2459338.31290,0
1684965600000,305.640,306.160,305.540,305.840,14112.07,1684969199999,4315560.48400,8341,7001.88,2141080.05020,0
1684969200000,305.840,306.290,305.810,305.900,12074.75,1684972799999,3695582.53850,8181,6358.83,1946126.02640,0
1684972800000,305.900,306.380,304.520,304.840,34636.07,1684976399999,10579421.76570,16820,14662.15,4479521.48890,0
1684976400000,304.840,305.670,302.130,304.460,80368.65,1684979999999,24408370.03864,37288,35278.80,10715835.06090,0
1684980000000,304.470,304.850,303.770,304.210,51138.95,1684983599999,15566046.16800,16593,26223.51,7982514.70440,0
1684983600000,304.210,304.770,303.640,304.420,21640.81,1684987199999,6581518.85330,11077,11533.09,3507543.53690,0
1684987200000,304.410,304.990,303.930,304.230,19149.44,1684990799999,5830356.20840,11611,9594.62,2921300.04330,0
1684990800000,304.230,305.040,304.160,305.000,12112.56,1684994399999,3690581.88110,7771,6180.08,1883078.63170,0
1684994400000,305.010,305.370,304.830,305.150,18764.79,1684997999999,5725525.35200,10728,9358.60,2855552.15220,0
1684998000000,305.150,306.510,304.610,304.610,39369.59,1685001599999,12026350.87291,18482,20237.01,6183199.11511,0
1685001600000,304.620,305.700,304.480,305.340,18561.04,1685005199999,5664872.26450,11141,10143.83,3095921.95590,0
1685005200000,305.330,305.910,305.130,305.870,13525.64,1685008799999,4131620.41580,8037,7016.28,2143185.57950,0
1685008800000,305.870,306.000,305.100,305.350,14245.13,1685012399999,4352878.59580,7161,7130.05,2178626.39570,0
1685012400000,305.350,305.820,305.000,305.760,14767.06,1685015999999,4510047.39430,8475,7714.27,2356013.93180,0
1685016000000,305.770,307.030,305.530,305.790,43756.59,1685019599999,13409326.10010,22180,22456.72,6882328.87460,0
1685019600000,305.780,306.220,305.000,305.310,23898.12,1685023199999,7302318.84500,12633,11845.56,3619347.39520,0
1685023200000,305.310,305.640,303.720,305.060,36148.89,1685026799999,11018316.74290,17943,16106.62,4910380.26820,0
1685026800000,305.060,305.310,303.380,304.080,30246.97,1685030399999,9204739.44150,15203,13465.51,4097901.87090,0
1685030400000,304.070,304.560,303.530,303.840,25736.66,1685033999999,7824500.74800,13579,11559.06,3514404.80270,0
1685034000000,303.840,304.690,303.430,304.250,22941.02,1685037599999,6974969.84100,12962,13075.89,3975764.35910,0
1685037600000,304.240,304.670,304.000,304.160,15988.15,1685041199999,4865859.06460,9292,7033.28,2140582.69390,0
1685041200000,304.160,305.940,304.060,305.050,32633.34,1685044799999,9959707.81960,16700,15983.07,4877940.48620,0
1685044800000,305.050,305.630,305.050,305.140,15147.72,1685048399999,4625593.62600,9448,8354.67,2551122.54880,0
1685048400000,305.150,305.150,304.420,304.810,11566.46,1685051999999,3524073.44070,8579,5863.82,1786582.79470,0
1685052000000,304.800,304.870,304.270,304.660,11478.34,1685055599999,3495753.13090,6282,6485.01,1974951.97690,0
1685055600000,304.670,305.220,304.660,304.710,10524.04,1685059199999,3208495.74350,6375,5804.95,1769765.49150,0
1685059200000,304.720,304.910,303.840,304.160,19589.87,1685062799999,5961942.56490,10791,8631.29,2627085.48740,0
1685062800000,304.170,304.580,302.260,302.780,55775.92,1685066399999,16911866.01404,25741,22565.21,6842533.05390,0
1685066400000,302.770,303.580,302.520,303.250,23706.64,1685069999999,7187011.61310,11611,11425.49,3463905.94600,0
1685070000000,303.250,303.600,303.150,303.420,12969.09,1685073599999,3934446.92070,8218,6060.48,1838501.14900,0
1685073600000,303.410,303.540,302.950,303.150,15867.51,1685077199999,4811879.64410,9546,7060.27,2141085.92440,0
1685077200000,303.150,303.250,301.250,301.970,44105.83,1685080799999,13327696.76590,21073,17473.21,5280851.39910,0
1685080800000,301.960,307.430,301.720,306.010,177964.03,1685084399999,54259507.28221,58888,98554.28,30047108.30991,0
1685084400000,306.010,306.150,303.050,305.560,152436.65,1685087999999,46446166.35160,53342,68602.00,20910490.26980,0
1685088000000,305.560,306.140,305.040,305.850,36151.31,1685091599999,11052286.95280,19468,16017.46,4897086.71320,0
1685091600000,305.850,306.700,305.360,306.540,35632.09,1685095199999,10903535.71630,16852,19230.72,5885900.00720,0
1685095200000,306.540,307.180,305.930,306.480,39935.08,1685098799999,12242167.10890,20308,20168.58,6183240.42430,0
1685098800000,306.470,306.850,305.650,306.370,33277.66,1685102399999,10190659.16340,16546,16080.96,4924402.31850,0
1685102400000,306.370,307.000,305.400,305.900,38843.96,1685105999999,11894830.98620,19919,18354.17,5620877.02040,0
1685106000000,305.910,306.780,305.900,305.990,24376.63,1685109599999,7466998.62050,13177,11013.02,3373580.64420,0
1685109600000,306.000,308.540,306.000,307.200,68017.30,1685113199999,20921836.72790,31384,35972.92,11066047.62820,0
1685113200000,307.190,308.220,307.150,307.460,32796.50,1685116799999,10088749.80430,17466,15376.04,4729876.17540,0
1685116800000,307.470,307.530,306.680,306.770,26688.89,1685120399999,8193391.55520,15039,11902.81,3654067.31440,0
1685120400000,306.780,307.200,305.580,305.810,28765.36,1685123999999,8810850.25430,15719,13109.13,4015972.41240,0
1685124000000,305.800,306.930,305.540,306.700,27453.06,1685127599999,8410618.68230,14159,14448.30,4426445.66990,0
1685127600000,306.710,307.270,306.610,306.930,16671.19,1685131199999,5116900.67380,9382,9452.37,2901304.40430,0
1685131200000,306.940,307.450,306.830,307.090,16089.64,1685134799999,4942625.41830,9796,7383.39,2268220.60330,0
1685134800000,307.080,307.420,306.830,307.240,10574.91,1685138399999,3248517.48340,6910,5470.09,1680278.15990,0
1685138400000,307.230,307.370,306.860,306.870,9191.59,1685141999999,2823981.29340,7340,4990.03,1533185.12900,0
1685142000000,306.860,307.020,306.650,306.810,14019.89,1685145599999,4302176.98320,7299,7701.87,2363350.84690,0
1685145600000,306.800,306.910,306.280,306.610,16763.81,1685149199999,5140407.75840,9959,8516.42,2611303.63400,0
1685149200000,306.610,306.790,306.250,306.790,10386.31,1685152799999,3183019.89160,6687,5741.36,1759511.48390,0
1685152800000,306.780,307.260,306.610,307.260,9131.68,1685156399999,2802575.44340,5984,5126.54,1573360.07390,0
1685156400000,307.260,307.430,306.950,307.110,10189.62,1685159999999,3130360.23180,7045,4654.61,1429883.40150,0
1685160000000,307.120,307.570,306.880,307.270,15525.52,1685163599999,4770522.44580,9460,7547.59,2319021.91520,0
1685163600000,307.260,307.550,306.700,306.820,23581.35,1685167199999,7242023.10210,9212,10667.93,3276176.35420,0
1685167200000,306.830,307.040,306.730,306.900,13889.35,1685170799999,4262257.51060,7735,6032.78,1851334.40450,0
1685170800000,306.900,307.050,306.140,306.300,15660.63,1685174399999,4799114.90220,9843,6582.98,2017318.62580,0
1685174400000,306.300,306.320,305.340,305.360,22468.14,1685177999999,6871775.58530,13213,10250.92,3134858.55120,0
1685178000000,305.360,305.830,305.270,305.710,16858.06,1685181599999,5151332.60370,9483,9123.83,2788046.50780,0
1685181600000,305.710,305.870,305.490,305.570,10266.61,1685185199999,3138299.23490,7781,5337.78,1631731.72030,0
1685185200000,305.570,305.680,305.040,305.190,14161.21,1685188799999,4323843.24640,8746,5686.21,1736277.63740,0
1685188800000,305.180,305.570,305.100,305.330,12901.60,1685192399999,3939186.12140,8239,6676.49,2038522.66550,0
1685192400000,305.320,305.550,304.010,304.420,25815.37,1685195999999,7871451.30940,13434,10469.28,3192535.41960,0
1685196000000,304.420,305.120,304.290,304.950,22452.20,1685199599999,6841769.66970,12418,11107.84,3384958.27130,0
1685199600000,304.940,305.050,304.730,304.920,8179.67,1685203199999,2493715.55510,7309,4576.82,1395333.64320,0
1685203200000,304.920,304.990,304.200,304.560,15249.59,1685206799999,4645182.76840,9693,6657.05,2028029.37000,0
1685206800000,304.550,304.920,304.470,304.770,14417.82,1685210399999,4393975.53400,9564,9040.70,2755260.58090,0
1685210400000,304.770,305.160,304.430,304.770,18247.43,1685213999999,5561963.12610,10806,9706.72,2958728.00730,0
1685214000000,304.760,305.320,304.750,305.290,12047.87,1685217599999,3675726.98450,6968,5563.00,1697198.10480,0
1685217600000,305.300,305.680,305.290,305.680,10935.74,1685221199999,3341106.91840,7341,4793.01,1464334.71820,0
1685221200000,305.680,306.220,305.670,306.180,14334.83,1685224799999,4385717.15780,9205,7566.84,2315007.96110,0
1685224800000,306.180,306.950,306.170,306.860,17479.56,1685228399999,5359844.85220,11175,9404.19,2883509.97810,0
1685228400000,306.860,307.900,306.860,307.550,23340.66,1685231999999,7174530.15450,14106,11438.55,3516120.34460,0
1685232000000,307.560,309.400,306.860,308.980,68634.69,1685235599999,21153606.38710,29882,39056.10,12041321.41610,0
1685235600000,308.980,309.750,308.650,308.800,41316.10,1685239199999,12771184.30470,21506,17766.78,5492211.05580,0
1685239200000,308.800,309.020,308.170,308.500,22719.17,1685242799999,7010555.17630,11842,10205.56,3149591.20450,0
1685242800000,308.510,309.170,308.400,308.880,17426.81,1685246399999,5380263.65920,9404,9519.55,2939219.96070,0
1685246400000,308.880,309.240,308.500,308.500,17791.04,1685249999999,5496257.96640,10052,8553.21,2642684.08520,0
1685250000000,308.500,308.810,307.770,308.240,25925.78,1685253599999,7992224.44560,11520,11524.71,3552788.40550,0
1685253600000,308.240,308.470,308.140,308.140,11854.03,1685257199999,3654982.25140,7605,6016.58,1855142.16280,0
1685257200000,308.140,308.430,307.930,308.050,13203.56,1685260799999,4068721.65040,7690,6353.52,1957933.28130,0
1685260800000,308.060,308.210,307.440,307.680,14206.14,1685264399999,4372083.71120,9360,7211.40,2219376.98030,0
1685264400000,307.670,307.960,307.500,307.570,9791.19,1685267999999,3012685.59080,6530,5166.11,1589530.12290,0
1685268000000,307.570,307.740,307.000,307.510,20267.52,1685271599999,6230546.90830,11080,9893.65,3041553.26520,0
1685271600000,307.510,308.550,307.440,307.760,25223.55,1685275199999,7764970.84930,12434,13403.11,4126131.49600,0
1685275200000,307.750,307.880,307.190,307.580,14854.02,1685278799999,4568171.18410,8402,6585.23,2025093.88860,0
1685278800000,307.580,308.090,307.310,307.950,15538.19,1685282399999,4782372.92080,8396,7841.57,2413522.31230,0
1685282400000,307.940,308.040,307.580,307.670,14107.73,1685285999999,4342352.05290,8368,6062.82,1866222.96080,0
1685286000000,307.670,308.160,307.420,308.120,19939.65,1685289599999,6138125.60180,11517,9936.25,3058701.61940,0
1685289600000,308.110,308.370,307.770,308.350,19813.71,1685293199999,6104892.11870,11478,9682.86,2983470.91600,0
1685293200000,308.350,308.830,307.860,308.550,17396.27,1685296799999,5364433.81380,10080,9517.36,2934931.53840,0
1685296800000,308.550,310.250,308.350,309.400,49735.47,1685300399999,15387533.05790,23961,24576.46,7603989.42530,0
1685300400000,309.400,309.830,308.910,309.290,21496.50,1685303999999,6650837.31310,11587,9730.80,3010572.77260,0
1685304000000,309.290,309.360,308.950,309.050,12691.57,1685307599999,3923491.94150,7377,6308.82,1950408.17400,0
1685307600000,309.060,312.100,308.950,311.660,51948.84,1685311199999,16134761.07880,22221,32400.18,10065693.49180,0
1685311200000,311.670,314.210,311.650,313.970,95787.87,1685314799999,30030780.47676,39818,50700.65,15893768.94016,0
1685314800000,313.970,314.950,313.880,314.360,60440.75,1685318399999,19002297.42880,27836,34723.78,10917035.42370,0
1685318400000,314.360,316.300,314.350,315.330,91462.09,1685321999999,28859095.90500,38584,50250.85,15854092.40330,0
1685322000000,315.330,315.900,315.040,315.700,40012.96,1685325599999,12622035.49240,20464,20991.77,6621765.83150,0
1685325600000,315.690,316.000,315.280,315.810,30978.60,1685329199999,9781034.72380,17248,15678.45,4950148.51740,0
1685329200000,315.820,316.520,314.720,315.030,50640.01,1685332799999,15988631.38780,23337,24223.64,7649928.75170,0
1685332800000,315.030,316.070,313.750,314.570,68748.14,1685336399999,21636088.29130,28633,33670.54,10599279.66690,0
1685336400000,314.570,315.250,314.160,315.210,31600.79,1685339999999,9947060.73800,13162,18708.60,5889265.26980,0
1685340000000,315.210,315.650,315.050,315.510,32426.16,1685343599999,10225707.12030,14197,14298.00,4508939.32650,0
1685343600000,315.510,315.600,314.390,314.630,33679.70,1685347199999,10607810.03250,13922,14825.95,4668832.72600,0
1685347200000,314.640,314.990,314.120,314.350,28002.12,1685350799999,8807203.54460,14238,12483.29,3925912.85960,0
1685350800000,314.340,314.770,314.050,314.490,25759.77,1685354399999,8096789.58470,14284,14471.05,4548561.83880,0
1685354400000,314.490,314.530,313.400,313.940,31949.47,1685357999999,10034701.75480,14983,15952.92,5010836.47950,0
1685358000000,313.940,317.720,313.670,315.410,106451.56,1685361599999,33605390.22070,42209,62631.09,19769236.03830,0
1685361600000,315.410,317.110,315.070,316.410,67011.03,1685365199999,21189881.44120,29887,35171.70,11121456.92340,0
1685365200000,316.420,317.180,316.200,316.880,50066.97,1685368799999,15857292.59830,23619,24650.80,7807684.26520,0
1685368800000,316.890,316.920,314.440,314.850,61905.37,1685372399999,19542218.47830,31299,28062.00,8857949.63370,0
1685372400000,314.840,315.580,313.100,313.350,70155.38,1685375999999,22049799.50140,31439,33476.94,10524174.79880,0
1685376000000,313.350,313.950,312.010,312.440,64873.52,1685379599999,20301509.29940,29422,31051.10,9718565.59970,0
1685379600000,312.460,313.590,311.770,313.080,39693.03,1685383199999,12415371.27740,20582,19453.03,6085198.90830,0
1685383200000,313.080,313.260,312.410,312.440,22779.58,1685386799999,7126995.77360,12364,10371.47,3245129.81740,0
1685386800000,312.430,312.870,311.760,311.890,21080.65,1685390399999,6586184.61300,11566,9858.61,3080711.12450,0
1685390400000,311.890,312.130,311.550,311.680,25957.35,1685393999999,8093186.08990,13733,12795.72,3989519.49730,0
1685394000000,311.680,311.950,311.020,311.250,22316.19,1685397599999,6951226.99590,12976,9658.94,3008908.92050,0
1685397600000,311.240,311.460,310.650,311.260,24809.61,1685401199999,7715922.19870,13093,11883.33,3695838.31540,0
1685401200000,311.260,312.450,311.180,311.980,28184.64,1685404799999,8792119.42420,15556,14828.46,4625469.36880,0
1685404800000,311.970,312.530,311.060,311.670,38554.22,1685408399999,12024105.89120,19113,19052.39,5941880.77880,0
1685408400000,311.670,312.920,311.660,312.890,29501.95,1685411999999,9212901.37980,12994,16994.58,5307497.88770,0
1685412000000,312.900,312.960,312.490,312.790,14991.05,1685415599999,4687572.92880,7463,8281.18,2589380.22020,0
1685415600000,312.800,313.470,312.580,312.790,30664.12,1685419199999,9599109.18180,13592,16446.82,5148601.40900,0
1685419200000,312.790,312.920,311.890,312.320,20838.97,1685422799999,6509224.64520,9955,10645.46,3325076.89450,0
1685422800000,312.310,312.380,311.600,312.060,22844.52,1685426399999,7126638.70700,10902,10872.40,3391853.49820,0
1685426400000,312.060,312.940,312.060,312.810,22340.94,1685429999999,6980256.68640,10971,10849.84,3389980.47690,0
1685430000000,312.810,313.360,312.010,312.240,27393.33,1685433599999,8568569.36540,13499,12972.22,4057695.36950,0
1685433600000,312.230,313.120,311.970,313.050,24441.32,1685437199999,7639417.44410,13035,12951.27,4048191.80870,0
1685437200000,313.050,313.630,312.880,313.420,31555.98,1685440799999,9886517.33020,17305,15038.67,4711553.49640,0
1685440800000,313.420,314.530,313.300,313.710,37991.63,1685444399999,11928359.25050,19902,19798.93,6216423.89720,0
1685444400000,313.710,314.180,313.400,314.090,25361.73,1685447999999,7960304.53570,16112,13567.48,4258596.28350,0
1685448000000,314.090,314.130,312.660,313.000,26204.31,1685451599999,8208518.95880,15263,12418.53,3889807.33830,0
1685451600000,313.000,313.270,312.360,312.360,28381.63,1685455199999,8881471.53750,14376,13785.25,4313985.78350,0
1685455200000,312.360,313.250,311.470,311.480,38178.35,1685458799999,11926609.72690,19497,16497.45,5154497.90290,0
1685458800000,311.470,312.760,311.200,312.000,63420.32,1685462399999,19786147.98810,21977,31330.46,9774775.94480,0
1685462400000,312.000,312.650,310.870,312.620,45718.60,1685465999999,14257016.90980,19130,22711.65,7084052.04850,0
1685466000000,312.620,312.890,311.990,312.420,19317.94,1685469599999,6035661.40620,10364,8227.62,2570812.63050,0
1685469600000,312.420,313.400,312.240,313.240,19021.16,1685473199999,5952284.21950,12880,9808.82,3069848.80750,0
1685473200000,313.230,313.320,312.750,313.000,15107.66,1685476799999,4729082.22760,10239,5874.09,1838713.03110,0
1685476800000,313.010,313.090,312.520,312.560,14545.31,1685480399999,4549357.58350,10200,8038.19,2514052.15000,0
1685480400000,312.560,313.340,312.130,312.650,12797.03,1685483999999,4002051.53900,11505,6925.55,2165701.52230,0
1685484000000,312.640,312.640,311.840,311.970,18670.54,1685487599999,5827559.80580,9708,8300.62,2590878.86980,0
1685487600000,311.980,312.050,311.490,311.540,26876.32,1685491199999,8380201.81030,8760,9750.15,3040086.18670,0
1685491200000,311.530,311.740,311.160,311.620,26039.43,1685494799999,8109162.71920,12727,15269.93,4755369.95820,0
1685494800000,311.610,311.950,311.360,311.730,18498.97,1685498399999,5765766.85640,10508,9022.07,2811965.49640,0
1685498400000,311.730,311.730,310.140,310.860,37512.72,1685501999999,11656179.71600,18708,16732.57,5198951.15610,0
1685502000000,310.860,310.920,310.440,310.730,15640.88,1685505599999,4858643.84470,8013,9130.03,2836071.28090,0
1685505600000,310.720,310.780,306.290,306.610,103777.75,1685509199999,31998663.58674,47434,41926.80,12924999.14750,0
1685509200000,306.610,307.300,305.500,306.590,95861.56,1685512799999,29389562.42640,43442,42176.64,12930659.06650,0
1685512800000,306.600,309.460,305.980,307.180,84848.81,1685516399999,26070400.12540,34550,42315.11,13004026.83250,0
1685516400000,307.170,307.450,306.510,306.980,41491.56,1685519999999,12740490.12390,16780,18976.32,5826678.77050,0
1685520000000,306.990,307.650,306.680,307.020,26838.21,1685523599999,8244085.78060,12519,13457.46,4133911.58680,0
1685523600000,307.010,307.440,306.540,307.300,20588.87,1685527199999,6320732.12910,10339,10212.63,3135278.17740,0
1685527200000,307.300,307.510,307.000,307.080,22525.46,1685530799999,6919602.80100,10564,11167.19,3430387.86170,0
1685530800000,307.090,307.310,306.490,306.700,34684.03,1685534399999,10642331.89070,13229,17870.31,5483185.14090,0
1685534400000,306.700,307.440,306.090,306.940,35959.40,1685537999999,11029842.95030,14755,20115.25,6170365.03950,0
1685538000000,306.930,307.540,306.700,306.740,34279.36,1685541599999,10529600.23120,15613,17604.79,5407201.92900,0
1685541600000,306.740,306.940,305.090,306.390,72864.80,1685545199999,22300164.74280,29369,34911.91,10685379.61570,0
1685545200000,306.400,306.580,305.190,305.490,36430.27,1685548799999,11137761.13240,15584,17933.31,5482321.93620,0
1685548800000,305.500,306.030,305.240,305.960,24847.50,1685552399999,7594890.98290,12672,12049.11,3682963.55950,0
1685552400000,305.960,306.680,305.720,306.540,20034.22,1685555999999,6134753.88900,11033,9830.79,3010471.91180,0
1685556000000,306.550,306.740,306.110,306.330,15938.58,1685559599999,4885019.38880,8520,6606.05,2024667.36370,0
1685559600000,306.330,306.560,305.790,305.870,18769.66,1685563199999,5746535.29730,9814,9429.36,2886714.42260,0
1685563200000,305.870,306.450,305.840,306.340,18220.22,1685566799999,5578094.03940,8812,9475.55,2900887.69610,0
1685566800000,306.330,306.420,305.350,305.810,15295.91,1685570399999,4680349.68350,8587,6331.50,1937293.89090,0
1685570400000,305.820,306.330,305.810,306.260,14405.92,1685573999999,4408506.75590,8145,7226.88,2211456.04550,0
1685574000000,306.250,307.290,306.080,306.900,17358.22,1685577599999,5322785.24150,9443,9486.43,2909130.19530,0
1685577600000,306.890,307.860,306.120,306.320,38203.39,1685581199999,11728910.13110,19138,17596.99,5403319.92740,0
1685581200000,306.320,307.050,306.320,306.850,17566.70,1685584799999,5388545.87410,9354,9221.86,2828808.16930,0
1685584800000,306.840,306.930,303.640,304.130,66432.67,1685588399999,20250285.72620,27067,26041.72,7938105.77600,0
1685588400000,304.120,305.070,303.200,304.900,43904.37,1685591999999,13355083.16210,22283,22902.65,6967540.54690,0
1685592000000,304.900,305.020,304.400,304.600,18508.03,1685595599999,5638504.95210,10082,10163.87,3096499.44120,0
1685595600000,304.600,305.030,304.450,304.810,17703.23,1685599199999,5396198.44390,8701,9282.45,2829388.78890,0
1685599200000,304.810,304.810,303.880,304.020,21412.78,1685602799999,6517356.73230,10029,10149.38,3089293.28160,0
1685602800000,304.030,304.420,303.470,304.180,28908.66,1685606399999,8787234.54700,13510,13673.48,4156402.21220,0
1685606400000,304.180,304.600,303.740,304.560,21899.61,1685609999999,6661135.63740,11211,10079.38,3065746.49560,0
1685610000000,304.560,305.320,304.480,305.150,23539.78,1685613599999,7177180.13340,11990,11090.69,3381487.68180,0
1685613600000,305.140,305.250,304.620,304.740,16531.56,1685617199999,5039963.68330,9110,7051.61,2149762.33710,0
1685617200000,304.740,304.970,304.650,304.830,9368.20,1685620799999,2855567.32360,6985,4630.66,1411488.24690,0
1685620800000,304.830,305.230,304.330,305.180,18474.51,1685624399999,5630646.23500,10630,10286.66,3135446.08040,0
1685624400000,305.180,305.380,304.450,304.580,18293.09,1685627999999,5578795.84430,9879,8778.52,2677159.27900,0
1685628000000,304.580,305.090,304.320,304.760,20352.93,1685631599999,6199709.78630,11501,10032.06,3055918.67940,0
1685631600000,304.750,305.250,304.560,305.030,18403.87,1685635199999,5612293.57830,9706,8352.52,2547075.01620,0
1685635200000,305.040,306.710,304.350,306.060,43316.98,1685638799999,13237438.35130,21432,22628.34,6917303.70640,0
1685638800000,306.060,306.700,305.140,305.280,27647.63,1685642399999,8453602.37170,15698,11932.99,3648957.77530,0
1685642400000,305.280,305.890,305.100,305.570,13488.42,1685645999999,4120996.37440,7938,7181.97,2194186.29980,0
1685646000000,305.570,305.650,303.520,304.930,36269.06,1685649599999,11044312.14100,18590,16228.05,4942472.92950,0
1685649600000,304.930,305.120,304.110,304.460,14063.08,1685653199999,4285040.21220,7103,6397.01,1949610.86270,0
1685653200000,304.450,305.750,304.450,305.750,20609.03,1685656799999,6290968.47040,11913,14282.25,4359969.87690,0
1685656800000,305.750,306.030,305.500,305.700,19076.75,1685660399999,5833231.25740,10259,10553.98,3227170.71000,0
1685660400000,305.700,305.740,304.480,305.120,20468.68,1685663999999,6246208.25660,12236,11119.41,3393064.24910,0
1685664000000,305.110,305.370,303.220,305.070,51904.64,1685667599999,15803033.97440,27811,25567.49,7785759.41410,0
1685667600000,305.080,305.800,304.650,305.400,20839.25,1685671199999,6361812.29390,11553,11551.45,3526123.41160,0
1685671200000,305.410,306.970,305.410,306.960,29659.97,1685674799999,9086001.58620,16015,18106.19,5545961.81900,0
1685674800000,306.970,307.250,306.430,306.840,18604.85,1685678399999,5707939.29970,12121,8755.75,2686346.96960,0
1685678400000,306.840,308.500,306.690,307.390,53634.68,1685681999999,16494606.27360,24495,28791.37,8855207.27270,0
1685682000000,307.400,308.630,307.390,308.370,34477.72,1685685599999,10623424.42650,15526,17714.70,5458304.07960,0
1685685600000,308.370,308.580,307.620,307.630,29084.40,1685689199999,8964932.02420,14133,13991.46,4312621.07680,0
1685689200000,307.630,307.760,307.060,307.140,29122.24,1685692799999,8952905.49550,14125,14717.32,4524510.62070,0
1685692800000,307.150,307.950,307.150,307.920,25063.74,1685696399999,7708093.90190,11325,14277.39,4390853.33570,0
1685696400000,307.910,308.120,307.530,307.570,19131.17,1685699999999,5889538.85050,8911,8592.41,2645051.81560,0
1685700000000,307.570,307.600,307.170,307.240,19997.38,1685703599999,6146960.23560,8458,8785.82,2700676.54870,0
1685703600000,307.240,307.670,307.110,307.490,18492.71,1685707199999,5683214.91890,9115,9611.55,2953790.79080,0
1685707200000,307.490,307.580,306.200,306.900,53489.31,1685710799999,16418353.77440,24786,25861.79,7938323.81250,0
1685710800000,306.900,307.080,305.400,305.490,40773.09,1685714399999,12485977.28930,19957,16807.33,5147643.52320,0
1685714400000,305.490,306.220,304.930,305.830,47433.51,1685717999999,14486689.06370,20178,24380.99,7447814.23960,0
1685718000000,305.830,306.320,305.730,306.240,19126.25,1685721599999,5853613.83520,11142,9948.75,3044706.73450,0
1685721600000,306.250,306.770,306.050,306.670,20534.73,1685725199999,6291976.52920,11273,10256.90,3142749.10390,0
1685725200000,306.660,307.150,306.400,307.090,18547.09,1685728799999,5689844.96520,10000,9898.76,3036571.04910,0
1685728800000,307.090,307.890,306.720,307.890,18892.64,1685732399999,5804874.51420,11719,10478.63,3219745.89210,0
1685732400000,307.890,308.500,307.450,308.160,30060.18,1685735999999,9257148.55160,15260,14342.31,4416889.66460,0
1685736000000,308.150,308.410,307.620,307.790,21299.35,1685739599999,6562662.46820,10117,8945.73,2756602.60710,0
1685739600000,307.790,307.880,307.030,307.660,14347.67,1685743199999,4411943.41760,8718,7265.82,2234022.99980,0
1685743200000,307.660,307.910,307.220,307.710,17902.89,1685746799999,5506860.51770,8614,8119.03,2497343.02760,0
1685746800000,307.710,307.760,307.300,307.390,11662.79,1685750399999,3586110.24850,6040,4877.51,1499716.64230,0
1685750400000,307.380,307.440,306.590,306.590,16123.38,1685753999999,4950827.51330,9694,6105.05,1874418.83290,0
1685754000000,306.600,306.680,305.960,306.130,17614.43,1685757599999,5395813.16050,9884,8457.48,2590752.65380,0
1685757600000,306.130,306.530,305.990,306.410,10948.31,1685761199999,3353158.68760,5928,5963.60,1826486.65970,0
1685761200000,306.420,306.550,306.180,306.370,7906.28,1685764799999,2422391.60280,4880,3907.60,1197302.15630,0
1685764800000,306.380,306.410,305.100,306.150,26207.48,1685768399999,8012889.56270,13128,12594.67,3850854.15760,0
1685768400000,306.140,306.380,306.010,306.090,9977.92,1685771999999,3054987.81380,5971,5152.34,1577540.50720,0
1685772000000,306.100,306.770,306.100,306.650,10649.07,1685775599999,3264172.96490,7385,6565.57,2012372.69050,0
1685775600000,306.650,306.890,306.100,306.110,12394.82,1685779199999,3798952.12510,7289,5888.50,1804830.04530,0
1685779200000,306.110,306.160,305.850,305.990,11667.81,1685782799999,3570270.77860,7473,6026.61,1844101.52540,0
1685782800000,305.990,306.250,305.740,306.160,9371.90,1685786399999,2868052.01740,6123,5147.98,1575447.17580,0
1685786400000,306.150,306.410,305.770,306.380,10072.50,1685789999999,3083375.00070,6479,5553.80,1700096.09900,0
1685790000000,306.380,306.750,306.340,306.520,12077.99,1685793599999,3702097.76570,7229,5622.40,1723305.38460,0
1685793600000,306.510,307.530,306.480,307.520,20097.13,1685797199999,6171467.40570,10847,11088.59,3405099.36090,0
1685797200000,307.530,307.570,307.150,307.500,18928.82,1685800799999,5818414.25250,10488,7670.57,2357763.40700,0
1685800800000,307.500,308.100,307.410,307.830,22208.69,1685804399999,6837136.87380,12079,10635.82,3274228.47990,0
1685804400000,307.830,308.120,307.240,308.080,25381.09,1685807999999,7810867.39100,12862,11360.22,3496366.96680,0
1685808000000,308.080,308.450,307.710,307.870,24129.69,1685811599999,7433813.15090,12374,9605.23,2959214.32380,0
1685811600000,307.870,308.090,306.800,307.070,26439.57,1685815199999,8125980.91600,12912,11153.38,3427892.18850,0
1685815200000,307.070,307.100,306.510,306.690,15098.73,1685818799999,4631915.27160,8136,7449.76,2285351.64800,0
1685818800000,306.690,306.730,305.880,306.330,24740.43,1685822399999,7578435.47680,11306,11378.05,3485513.50060,0
1685822400000,306.330,306.590,306.100,306.350,12827.02,1685825999999,3929628.64080,7455,6744.60,2066169.70700,0
1685826000000,306.350,306.660,305.610,305.780,15294.50,1685829599999,4680774.85070,8753,7297.66,2233637.07540,0
1685829600000,305.780,306.650,305.700,306.550,9480.73,1685833199999,2902683.95420,5597,5823.96,1783109.45920,0
1685833200000,306.560,306.820,306.490,306.730,6634.21,1685836799999,2034283.09360,4934,3662.37,1122984.96260,0
1685836800000,306.740,307.000,306.060,306.080,14277.79,1685840399999,4378292.22380,7988,6442.49,1975935.54970,0
1685840400000,306.080,306.630,305.830,306.050,15831.50,1685843999999,4848524.34780,8854,9031.98,2766094.22620,0
1685844000000,306.060,306.360,305.840,306.290,10033.67,1685847599999,3070810.45960,6081,5891.19,1802964.56300,0
1685847600000,306.290,306.390,306.000,306.120,9716.60,1685851199999,2974963.55870,5572,5251.10,1607721.71870,0
1685851200000,306.120,306.230,305.910,306.110,12030.22,1685854799999,3681894.71010,7344,6103.86,1868079.07750,0
1685854800000,306.120,306.200,305.900,305.930,8198.20,1685858399999,2508832.47160,5330,3876.33,1186260.11360,0
1685858400000,305.930,306.910,305.900,306.860,12495.31,1685861999999,3829334.12550,7298,7162.74,2194937.68610,0
1685862000000,306.850,307.000,306.640,306.940,16996.39,1685865599999,5216225.28430,7441,7959.38,2442929.17650,0
1685865600000,306.940,307.300,306.920,307.250,13809.52,1685869199999,4240889.92660,7390,6040.81,1855050.64360,0
1685869200000,307.250,307.820,307.240,307.610,22458.15,1685872799999,6907101.74290,10964,10817.88,3326918.03120,0
1685872800000,307.600,307.820,307.420,307.590,10818.47,1685876399999,3327287.98580,6301,4621.18,1421294.73860,0
1685876400000,307.580,307.590,306.900,306.900,11613.46,1685879999999,3569181.99470,6594,4469.19,1373585.63880,0
1685880000000,306.900,307.150,306.710,307.150,13453.59,1685883599999,4129185.21020,8046,7806.50,2396075.10080,0
1685883600000,307.140,307.790,307.140,307.350,17923.31,1685887199999,5509469.07130,8694,9667.05,2971394.40030,0
1685887200000,307.350,307.710,306.820,307.560,25177.13,1685890799999,7736262.09510,13137,11369.20,3493258.02530,0
1685890800000,307.570,307.700,306.720,306.720,25520.08,1685894399999,7838796.27880,11181,11626.70,3571300.56270,0
1685894400000,306.720,306.820,305.910,306.120,39490.53,1685897999999,12092676.08550,18659,20900.25,6400173.54290,0
1685898000000,306.130,306.250,306.000,306.060,15493.87,1685901599999,4742373.93230,9349,7346.94,2248867.55390,0
1685901600000,306.050,306.400,305.930,306.090,19178.83,1685905199999,5871650.54410,11455,9947.00,3045513.19790,0
1685905200000,306.090,306.460,306.050,306.400,9769.35,1685908799999,2991044.31140,6246,6037.31,1848431.47740,0
1685908800000,306.400,306.760,306.240,306.440,13396.00,1685912399999,4105610.84530,8923,5875.67,1800749.87840,0
1685912400000,306.440,306.700,305.800,305.900,12906.36,1685915999999,3952720.05810,11925,4510.23,1381308.45190,0
1685916000000,305.890,307.690,305.710,306.290,54907.41,1685919599999,16844288.45890,23898,27749.88,8513539.31030,0
1685919600000,306.280,306.700,304.650,305.230,46173.11,1685923199999,14104888.35670,20571,18290.97,5587705.70820,0
1685923200000,305.230,305.230,303.610,304.050,60991.75,1685926799999,18567170.72480,26816,24538.50,7470757.25910,0
1685926800000,304.040,304.040,303.130,303.820,45997.24,1685930399999,13967352.30100,20754,18775.74,5701891.85310,0
1685930400000,303.810,304.110,301.010,301.320,91135.94,1685933999999,27574495.37194,36811,34595.70,10471377.64410,0
1685934000000,301.310,302.370,300.590,301.280,99412.80,1685937599999,29957035.48250,41318,50198.27,15128707.33390,0
1685937600000,301.280,301.480,298.240,300.880,90584.90,1685941199999,27213699.16967,42543,35116.15,10557136.82360,0
1685941200000,300.890,301.440,300.040,301.250,44472.19,1685944799999,13376126.38960,22646,22103.37,6648443.49570,0
1685944800000,301.250,301.400,300.220,300.280,34831.04,1685948399999,10485559.43450,16824,15359.91,4624619.98040,0
1685948400000,300.290,301.090,300.180,301.070,35393.22,1685951999999,10644340.20560,16060,18688.91,5620498.48360,0
1685952000000,301.070,301.300,300.820,301.270,27394.03,1685955599999,8247447.92650,13081,13416.26,4039370.67210,0
1685955600000,301.280,301.320,300.510,300.710,27479.15,1685959199999,8269530.65050,14358,14323.99,4310539.55980,0
1685959200000,300.720,301.090,300.300,300.530,35145.28,1685962799999,10566617.46390,15778,17505.84,5263403.80990,0
1685962800000,300.540,301.070,300.300,300.900,23617.99,1685966399999,7102852.70770,11670,12518.99,3765136.36670,0
1685966400000,300.900,300.900,300.300,300.390,22046.84,1685969999999,6626696.01980,11659,10364.22,3115452.84640,0
1685970000000,300.400,300.730,299.590,299.710,59853.06,1685973599999,17962661.93560,23461,28374.16,8516072.82000,0
1685973600000,299.720,300.610,299.350,300.100,40168.99,1685977199999,12049711.63270,19643,19737.84,5921541.71050,0
1685977200000,300.100,300.280,275.200,275.660,1435625.61,1685980799999,412246008.77067,585739,660060.31,189596694.70207,0
1685980800000,275.750,283.430,271.510,280.330,766612.59,1685984399999,213273354.85022,292832,391271.25,108892076.96309,0
1685984400000,280.320,280.350,276.190,278.080,212647.02,1685987999999,59117995.90375,85831,99077.93,27547247.57380,0
1685988000000,278.070,278.080,275.000,276.090,157133.31,1685991599999,43391361.94560,65807,77225.22,21326248.77520,0
1685991600000,276.100,277.390,275.000,276.510,120022.16,1685995199999,33128544.61360,52647,57404.67,15847335.72700,0
1685995200000,276.510,276.860,275.100,275.520,62781.98,1685998799999,17326227.99450,28469,27968.05,7719539.70770,0
1685998800000,275.510,275.620,271.880,274.620,116758.40,1686002399999,31944089.32448,58397,53765.22,14709682.45800,0
1686002400000,274.620,275.320,274.150,274.870,64645.17,1686005999999,17758603.87460,27429,30975.92,8509901.11230,0
1686006000000,274.870,277.160,274.750,277.000,80469.70,1686009599999,22214859.90670,33256,45644.37,12601015.68730,0
1686009600000,277.010,279.430,276.740,278.840,93863.24,1686013199999,26095908.22975,38781,47128.50,13103382.72665,0
1686013200000,278.830,278.870,276.140,276.470,70994.77,1686016799999,19684336.23150,27047,29287.06,8120387.41940,0
1686016800000,276.470,277.360,273.260,276.470,157206.19,1686020399999,43317037.95548,55802,69883.04,19260624.66360,0
1686020400000,276.460,276.470,275.300,276.150,48540.65,1686023999999,13391225.51050,20474,24699.29,6813886.90820,0
1686024000000,276.160,277.790,275.800,277.680,54629.44,1686027599999,15122951.04000,22475,29050.67,8042651.13350,0
1686027600000,277.680,277.990,277.120,277.640,37933.41,1686031199999,10527682.84480,17133,17832.59,4948975.29840,0
1686031200000,277.640,277.850,276.090,276.330,74267.81,1686034799999,20547056.93140,24684,34712.87,9604155.80710,0
1686034800000,276.320,277.290,276.000,277.270,69049.44,1686038399999,19104219.17040,22779,35383.35,9791574.87790,0
1686038400000,277.270,277.490,276.530,277.060,48974.16,1686041999999,13565242.82920,19403,25170.02,6971456.53120,0
1686042000000,277.070,279.910,277.010,278.900,106220.52,1686045599999,29593381.10765,35116,56120.05,15631979.95815,0
1686045600000,278.900,279.880,277.590,278.490,86693.69,1686049199999,24170295.79180,32002,40585.79,11317116.01460,0
1686049200000,278.490,278.760,277.600,278.000,63002.86,1686052799999,17531850.37870,23471,29222.39,8131404.87200,0
1686052800000,278.000,278.300,275.000,275.250,194314.94,1686056399999,53729826.05580,72803,95888.87,26517599.82110,0
1686056400000,275.240,277.440,273.040,276.670,229280.61,1686059999999,63027845.80758,81776,115506.83,31753102.76660,0
1686060000000,276.670,281.260,276.660,278.800,241014.25,1686063599999,67235232.45025,86357,128324.58,35800980.11155,0
1686063600000,278.810,279.650,277.700,278.880,85447.45,1686067199999,23797656.94630,33176,40637.64,11319288.97260,0
1686067200000,278.870,282.490,278.700,282.130,131488.89,1686070799999,36831804.30412,52243,74265.93,20809719.23452,0
1686070800000,282.130,283.820,280.510,282.350,158211.32,1686074399999,44653311.06650,60847,80174.54,22628822.15870,0
1686074400000,282.350,282.960,282.010,282.350,55024.12,1686077999999,15541482.63660,21963,27011.01,7629110.28950,0
1686078000000,282.350,285.870,282.220,285.250,120740.65,1686081599999,34310729.38309,46094,66853.39,18997623.80989,0
1686081600000,285.260,285.600,280.470,280.600,209761.34,1686085199999,59276667.43292,68524,86743.69,24518813.90450,0
1686085200000,280.600,282.750,280.510,282.680,61368.82,1686088799999,17272431.43110,26548,30640.00,8622717.27880,0
1686088800000,282.680,282.680,280.420,282.020,62993.78,1686092399999,17732742.60820,23792,33370.87,9395013.32240,0
1686092400000,282.020,282.680,280.930,281.180,44556.76,1686095999999,12553224.12650,18421,22325.78,6290521.92610,0
1686096000000,281.180,281.810,279.880,280.440,63961.59,1686099599999,17949558.76050,30494,30008.42,8422082.80740,0
1686099600000,280.430,280.630,278.710,278.720,56566.18,1686103199999,15820070.88130,25076,23315.25,6521513.23500,0
1686103200000,278.720,279.470,278.490,278.800,41632.31,1686106799999,11615887.69990,17554,19989.53,5577520.75860,0
1686106800000,278.810,279.320,277.450,278.770,59709.15,1686110399999,16622514.97705,25783,27910.93,7771407.00130,0
1686110400000,278.780,279.200,278.610,278.960,23823.59,1686113999999,6644788.12870,11348,13306.35,3711380.00280,0
1686114000000,278.960,279.180,278.250,278.330,21013.11,1686117599999,5857511.53110,9694,10057.94,2803755.07690,0
1686117600000,278.330,278.970,277.590,277.710,40632.40,1686121199999,11304443.29250,14076,21315.92,5930554.09330,0
1686121200000,277.710,277.960,276.460,276.820,61745.77,1686124799999,17116565.12630,22732,31294.62,8675782.13390,0
1686124800000,276.820,277.600,276.660,277.600,33703.54,1686128399999,9337003.77950,14165,17017.46,4714759.39910,0
1686128400000,277.600,277.600,271.000,272.180,193629.94,1686131999999,53104045.75579,70691,78238.65,21457689.60290,0
1686132000000,272.190,273.460,267.530,272.380,325114.30,1686135599999,88087573.03245,123542,163842.88,44406800.30811,0
1686135600000,272.380,276.120,272.290,274.460,146174.33,1686139199999,40096021.39818,56609,76646.45,21021618.75868,0
1686139200000,274.460,274.660,271.000,271.400,98105.47,1686142799999,26742154.96681,43470,44908.50,12244033.02990,0
1686142800000,271.390,271.870,266.880,269.280,208521.89,1686146399999,56198735.54134,78947,98323.66,26502346.93900,0
1686146400000,269.270,269.280,253.390,256.430,964213.69,1686149999999,250414298.93119,316468,449378.02,116631713.12480,0
1686150000000,256.440,261.880,255.010,258.910,577196.93,1686153599999,149480020.30853,186988,302185.56,78275885.87243,0
1686153600000,258.910,260.940,255.030,259.120,364449.49,1686157199999,94064149.68073,129874,180699.31,46657407.82540,0
1686157200000,259.110,264.030,257.560,262.940,233121.12,1686160799999,60824793.27080,86510,123063.82,32130591.34770,0
1686160800000,262.940,262.990,260.260,260.420,119344.19,1686164399999,31215341.18140,46074,52441.99,13716160.60540,0
1686164400000,260.410,261.380,259.720,260.900,75983.45,1686167999999,19800904.26710,32931,40934.25,10668489.32120,0
1686168000000,260.900,261.200,259.260,259.940,73273.96,1686171599999,19054139.49400,31309,35684.03,9280206.45290,0
1686171600000,259.940,260.830,257.250,257.510,86434.52,1686175199999,22396503.90620,37595,39450.12,10225953.25620,0
1686175200000,257.500,259.780,257.290,258.160,100741.19,1686178799999,26044179.61840,36841,49157.46,12710360.22510,0
1686178800000,258.150,259.750,257.470,259.220,61407.11,1686182399999,15889025.55290,23009,34243.89,8861748.53320,0
1686182400000,259.210,260.560,258.270,260.120,67908.05,1686185999999,17613688.19230,27339,36745.54,9532260.62280,0
1686186000000,260.110,262.990,259.950,262.430,103999.95,1686189599999,27221248.50050,37819,61340.54,16053053.65240,0
1686189600000,262.430,262.620,260.050,260.180,69279.42,1686193199999,18098677.88330,25047,28633.44,7481944.37470,0
1686193200000,260.180,260.510,257.040,258.730,131282.52,1686196799999,33923448.19843,49360,58950.54,15230118.95010,0
1686196800000,258.730,260.300,258.530,259.900,68070.34,1686200399999,17672560.06100,26360,37362.45,9700016.81630,0
1686200400000,259.910,261.260,259.250,259.340,66519.07,1686203999999,17316394.93060,27147,32050.51,8345012.63010,0
1686204000000,259.350,260.780,258.360,260.340,72870.11,1686207599999,18912411.65720,27952,40538.93,10521367.48730,0
1686207600000,260.350,262.460,260.030,260.820,79425.79,1686211199999,20754484.56140,32112,41367.48,10810678.99550,0
1686211200000,260.820,262.380,260.730,262.130,71391.63,1686214799999,18678381.01360,26917,39099.47,10229043.99880,0
1686214800000,262.130,262.830,260.260,260.830,75339.93,1686218399999,19688765.07800,28277,34000.30,8887185.95910,0
1686218400000,260.830,262.900,260.650,262.750,66389.24,1686221999999,17364278.30110,27450,36533.09,9556009.92780,0
1686222000000,262.750,267.250,262.500,264.870,226100.17,1686225599999,59813715.17877,88383,121265.66,32084246.18987,0
1686225600000,264.870,267.750,263.910,265.500,164319.09,1686229199999,43621671.49264,66370,84459.72,22425945.59054,0
1686229200000,265.500,265.950,263.500,264.650,168454.99,1686232799999,44581968.97767,61528,76200.02,20168073.19780,0
1686232800000,264.660,267.350,263.440,265.960,160616.52,1686236399999,42642375.81490,59187,81490.49,21642063.75000,0
1686236400000,265.960,266.520,264.140,265.180,143139.35,1686239999999,37963372.72340,46636,73327.59,19448764.15210,0
1686240000000,265.170,265.370,261.050,262.760,166465.19,1686243599999,43821761.34930,60207,75477.71,19871840.40410,0
1686243600000,262.750,263.330,261.760,262.970,82959.48,1686247199999,21800362.07950,31669,45404.36,11932167.06020,0
1686247200000,262.980,264.420,262.150,263.830,67528.60,1686250799999,17779667.04880,27603,33278.05,8762260.69460,0
1686250800000,263.840,264.440,263.650,264.270,32010.32,1686254399999,8452717.27550,15530,16679.29,4404229.80460,0
1686254400000,264.260,265.260,264.050,264.720,38232.67,1686257999999,10119321.95080,19285,20213.69,5350648.16410,0
1686258000000,264.720,264.760,262.600,262.960,41099.66,1686261599999,10834861.55470,19316,17408.91,4589741.98220,0
1686261600000,262.960,263.910,262.680,263.190,35836.36,1686265199999,9438229.50640,16381,18810.35,4954206.55240,0
1686265200000,263.190,263.190,261.510,261.960,66189.86,1686268799999,17355831.54250,24596,30342.49,7956425.64900,0
1686268800000,261.960,262.450,260.600,261.120,68655.10,1686272399999,17960340.98520,24943,31316.15,8194315.52610,0
1686272400000,261.130,263.000,260.430,261.300,78103.72,1686275999999,20436628.41650,28995,41864.99,10955508.32210,0
1686276000000,261.300,261.590,257.430,258.470,172140.44,1686279599999,44619915.65950,67035,76586.73,19850793.64730,0
1686279600000,258.470,260.590,258.350,260.180,82077.16,1686283199999,21303397.14070,29611,43487.25,11286523.31040,0
1686283200000,260.180,260.840,259.370,260.460,59456.45,1686286799999,15467244.20690,23416,28582.41,7436299.26310,0
1686286800000,260.450,261.330,260.040,260.640,52118.62,1686290399999,13582453.44820,20783,27628.65,7200559.75520,0
1686290400000,260.640,260.650,258.310,258.500,78980.26,1686293999999,20495787.58760,28870,36834.98,9559696.73370,0
1686294000000,258.510,258.520,255.470,258.300,200031.26,1686297599999,51449449.20703,70507,97675.19,25127994.18290,0
1686297600000,258.300,259.660,257.400,259.660,121540.15,1686301199999,31441219.59350,44811,66711.36,17258814.26720,0
1686301200000,259.660,260.890,258.870,260.310,95559.43,1686304799999,24831122.65570,35010,48097.04,12499568.75320,0
1686304800000,260.320,261.580,259.400,260.900,92481.93,1686308399999,24075607.85320,34073,46583.69,12129013.01210,0
1686308400000,260.910,261.030,259.860,260.730,59189.69,1686311999999,15418880.99320,24155,27113.60,7063719.08390,0
1686312000000,260.730,264.440,260.720,264.130,156642.72,1686315599999,41138336.91647,60212,87567.76,23000162.89517,0
1686315600000,264.140,264.770,261.590,261.760,156363.20,1686319199999,41133158.28920,55433,73700.83,19389069.58100,0
1686319200000,261.770,264.140,261.200,262.190,135303.45,1686322799999,35490503.39400,53133,68368.17,17934361.12540,0
1686322800000,262.190,263.500,260.700,261.170,116016.44,1686326399999,30434856.07480,39561,54509.53,14303737.13790,0
1686326400000,261.170,262.930,260.280,262.340,115481.25,1686329999999,30256452.49610,43568,63449.48,16626743.42060,0
1686330000000,262.340,262.690,261.140,261.950,70029.56,1686333599999,18348553.90880,24947,34896.30,9144114.39030,0
1686333600000,261.950,262.430,260.760,261.160,56439.21,1686337199999,14749892.65030,24788,29057.86,7593591.62630,0
1686337200000,261.160,261.500,259.160,259.200,90161.74,1686340799999,23445246.06250,37384,41998.91,10921712.74030,0
1686340800000,259.210,261.300,259.120,261.300,55496.18,1686344399999,14448260.01610,25729,29233.85,7611304.75710,0
1686344400000,261.310,262.500,261.180,262.320,38095.88,1686347999999,9972957.06330,19053,19638.91,5141735.17980,0
1686348000000,262.320,262.430,260.830,261.190,32897.64,1686351599999,8601378.03050,17372,15384.30,4022343.11840,0
1686351600000,261.200,261.380,260.000,260.780,47762.08,1686355199999,12445664.68770,18613,24299.09,6332179.72720,0
1686355200000,260.770,260.930,259.040,259.220,64028.87,1686358799999,16651136.22710,26687,30167.87,7845549.57330,0
1686358800000,259.220,260.800,256.510,257.860,159105.51,1686362399999,41155772.98813,63393,73057.88,18904820.39720,0
1686362400000,257.850,258.860,251.020,253.110,305113.10,1686365999999,77893614.96096,112401,131864.63,33679172.69330,0
1686366000000,253.100,254.550,249.150,249.860,300382.72,1686369599999,75713740.49969,105479,140495.96,35440162.23080,0
1686369600000,249.870,249.940,225.000,237.840,1084321.05,1686373199999,257816383.63544,359555,490768.11,116711746.99753,0
1686373200000,237.860,242.890,236.350,238.120,453554.78,1686376799999,108825110.60598,147812,219877.19,52775326.11518,0
1686376800000,238.120,238.510,231.430,235.160,448889.57,1686380399999,105442217.95105,146784,203199.71,47729564.45020,0
1686380400000,235.170,238.000,234.540,234.800,246798.60,1686383999999,58266323.71571,88211,119939.10,28324599.74921,0
1686384000000,234.810,239.520,234.550,239.030,207057.63,1686387599999,49139144.59048,74430,105952.75,25145405.74128,0
1686387600000,239.020,239.080,236.800,237.330,108956.80,1686391199999,25931284.16890,43791,49608.22,11806847.36670,0
1686391200000,237.330,238.410,236.300,238.330,99658.39,1686394799999,23642356.49440,36119,50040.57,11873338.94640,0
1686394800000,238.340,239.200,237.360,238.750,79351.74,1686398399999,18905579.85770,33409,40495.01,9648287.38920,0
1686398400000,238.750,238.750,235.520,235.680,124990.28,1686401999999,29645525.41601,42324,56986.18,13516029.48490,0
1686402000000,235.680,236.790,235.330,236.490,120051.51,1686405599999,28337691.32820,41691,64517.72,15230221.57270,0
1686405600000,236.490,237.120,234.670,235.670,127494.58,1686409199999,30052032.34280,42045,65360.22,15407370.58850,0
1686409200000,235.660,235.860,234.620,235.160,83092.52,1686412799999,19549719.60260,31598,40347.93,9493761.37590,0
1686412800000,235.170,235.560,233.050,234.750,134294.74,1686416399999,31497250.79820,51322,64323.52,15089616.19810,0
1686416400000,234.750,242.100,233.400,239.980,410410.96,1686419999999,97969259.41198,135678,222051.27,53025204.58918,0
1686420000000,239.970,240.560,234.140,236.460,202374.14,1686423599999,48039920.66911,74388,97911.16,23245272.75220,0
1686423600000,236.460,238.890,236.420,238.520,88251.80,1686427199999,20978789.03980,30956,48900.22,11623777.05970,0
1686427200000,238.520,238.720,236.510,237.170,82672.51,1686430799999,19630960.38190,29939,44591.92,10588001.00910,0
1686430800000,237.170,238.500,236.690,238.340,46102.24,1686434399999,10954822.34910,20592,24312.40,5776793.49720,0
1686434400000,238.340,240.180,238.090,239.200,67079.27,1686437999999,16040236.78628,27095,38413.13,9185675.57268,0
1686438000000,239.200,239.530,238.560,238.740,42592.79,1686441599999,10179471.31020,19246,22084.98,5278265.82150,0
1686441600000,238.750,239.110,237.520,237.590,84226.40,1686445199999,20070177.55440,31008,39415.99,9392837.02520,0
1686445200000,237.600,238.220,237.020,237.150,49448.52,1686448799999,11746875.10480,20784,23927.44,5685157.42780,0
1686448800000,237.160,237.360,236.000,236.800,55374.60,1686452399999,13099932.17340,21978,26003.35,6151814.57450,0
1686452400000,236.790,236.900,236.140,236.450,34523.35,1686455999999,8167422.47480,15395,17711.27,4190056.54390,0
1686456000000,236.440,236.600,234.240,235.750,92480.59,1686459599999,21757805.93611,34491,43933.07,10338255.89100,0
1686459600000,235.750,237.320,235.750,236.670,58299.90,1686463199999,13788402.46300,22665,33290.77,7874099.94840,0
1686463200000,236.680,237.200,236.510,237.090,35690.75,1686466799999,8455363.54760,16329,17974.22,4258177.21960,0
1686466800000,237.080,237.170,236.350,236.680,40609.36,1686470399999,9614049.17020,16550,20983.07,4967871.29370,0
1686470400000,236.680,237.440,236.040,236.410,53156.84,1686473999999,12582683.66730,21842,26940.84,6377540.56230,0
1686474000000,236.400,236.570,235.560,235.610,46103.59,1686477599999,10887868.18900,18407,20193.29,4769273.16690,0
1686477600000,235.600,237.070,234.500,236.850,102605.99,1686481199999,24181267.63400,36117,53291.98,12563071.15180,0
1686481200000,236.850,237.160,236.290,236.470,50955.48,1686484799999,12063685.67720,22520,26767.61,6337830.59980,0
1686484800000,236.460,236.620,235.620,235.690,50825.78,1686488399999,12003952.03940,20503,24726.51,5840008.82930,0
1686488400000,235.680,235.960,232.910,233.910,137057.13,1686491999999,32168398.89240,43816,61429.86,14425736.07280,0
1686492000000,233.890,236.210,233.480,234.970,112205.79,1686495599999,26345811.69830,37282,57783.51,13569432.29340,0
1686495600000,234.970,235.350,234.520,234.670,60065.98,1686499199999,14111824.74560,22165,31782.22,7466924.98980,0
1686499200000,234.660,236.850,234.400,235.910,110751.37,1686502799999,26126335.40140,40413,58069.52,13699778.44750,0
1686502800000,235.900,237.020,235.570,236.200,82473.52,1686506399999,19489003.51630,28317,41410.76,9786859.44950,0
1686506400000,236.210,237.380,235.960,236.720,61581.67,1686509999999,14587424.84740,24006,32585.35,7718535.92290,0
1686510000000,236.720,238.380,236.150,236.980,77296.19,1686513599999,18352487.62260,29317,41885.51,9946643.99670,0
1686513600000,236.980,238.460,236.940,237.770,68107.42,1686517199999,16196667.65010,26432,35484.89,8438268.63190,0
1686517200000,237.780,238.220,237.200,237.200,49363.46,1686520799999,11726614.81520,17017,21794.46,5178000.94560,0
1686520800000,237.210,237.700,234.330,234.950,121669.49,1686524399999,28729378.49200,36288,52238.92,12332261.67060,0
1686524400000,234.950,235.470,233.680,235.190,90009.11,1686527999999,21126222.93140,32574,45518.76,10685581.94720,0
1686528000000,235.190,235.630,233.690,235.460,115371.52,1686531599999,27072339.93850,39926,56417.87,13240613.38980,0
1686531600000,235.470,235.620,232.440,233.320,164573.10,1686535199999,38445934.34620,46729,78184.30,18266212.06380,0
1686535200000,233.310,233.500,222.790,223.970,667552.37,1686538799999,151706802.09278,191897,297940.41,67695311.77507,0
1686538800000,223.980,227.900,222.010,226.020,393350.12,1686542399999,88474545.90790,117875,207087.72,46585638.57060,0
1686542400000,226.020,229.400,224.700,227.750,271641.59,1686545999999,61598469.08387,82034,147838.71,33537793.30857,0
1686546000000,227.750,227.900,224.080,224.540,195214.46,1686549599999,44061928.30840,60034,87910.43,19847005.61820,0
1686549600000,224.530,226.360,222.000,224.150,291301.52,1686553199999,65344296.17330,84055,147757.25,33158075.82270,0
1686553200000,224.140,226.150,222.850,223.670,264758.99,1686556799999,59457882.41690,78663,129068.82,28990826.52960,0
1686556800000,223.670,230.100,220.000,229.460,872450.14,1686560399999,196179807.49070,239416,447366.40,100706769.06407,0
1686560400000,229.450,238.400,228.790,234.790,824119.01,1686563999999,192370389.67875,232858,429015.56,100126518.43995,0
1686564000000,234.800,239.470,233.350,235.330,422133.06,1686567599999,99688273.87939,128076,227748.42,53812570.20958,0
1686567600000,235.320,235.950,232.100,233.350,245037.58,1686571199999,57304289.78474,83742,112348.87,26281747.33770,0
1686571200000,233.360,233.730,231.950,233.650,171580.71,1686574799999,39934291.48690,54504,88013.57,20485946.48160,0
1686574800000,233.650,233.680,229.100,230.410,303440.90,1686578399999,70018481.55870,91603,139826.44,32262518.56540,0
1686578400000,230.410,232.580,229.870,232.320,226645.62,1686581999999,52474660.51530,69795,119358.36,27639448.66370,0
1686582000000,232.330,232.590,230.220,230.970,163589.38,1686585599999,37808063.41570,55077,81613.29,18866970.50060,0
1686585600000,230.980,234.400,229.610,231.610,277758.28,1686589199999,64569129.97710,86976,146497.13,34067463.01780,0
1686589200000,231.610,233.290,227.050,231.120,429446.87,1686592799999,98722542.73181,130019,202331.75,46528896.28264,0
1686592800000,231.110,231.270,229.040,230.410,117946.77,1686596399999,27149959.38990,47090,57765.94,13296886.21340,0
1686596400000,230.410,230.580,228.150,228.190,94206.61,1686599999999,21591279.77637,38621,45559.45,10442243.64460,0
1686600000000,228.180,230.470,228.110,229.290,96168.43,1686603599999,22054897.78900,35317,54617.30,12525186.80220,0
1686603600000,229.300,231.890,229.170,231.090,96391.17,1686607199999,22224713.08650,34247,54850.54,12646638.51000,0
1686607200000,231.100,232.950,230.150,230.630,112559.72,1686610799999,26050099.12664,39362,56402.61,13056068.48554,0
1686610800000,230.640,231.900,229.510,231.230,88804.57,1686614399999,20491899.95760,31556,45037.04,10393887.77990,0
1686614400000,231.230,233.060,228.600,229.290,191312.22,1686617999999,44213030.93727,60348,99017.90,22897352.13170,0
1686618000000,229.280,232.220,228.430,231.220,133348.24,1686621599999,30743984.24340,47038,72595.55,16735564.54370,0
1686621600000,231.210,234.500,230.210,234.440,154448.53,1686625199999,35953537.44914,52348,83324.47,19402243.12554,0
1686625200000,234.430,235.850,233.250,233.470,159909.15,1686628799999,37491319.58260,52310,79565.45,18658640.59890,0
1686628800000,233.460,233.700,231.680,233.090,126505.25,1686632399999,29437016.70500,42926,59842.42,13924045.44830,0
1686632400000,233.100,235.000,232.950,234.310,99023.37,1686635999999,23189347.46880,34773,50548.99,11838406.22680,0
1686636000000,234.300,235.470,234.000,234.480,103900.30,1686639599999,24391735.72790,35628,51231.95,12028547.60400,0
1686639600000,234.480,235.850,234.010,235.050,86619.32,1686643199999,20355109.45470,34408,42047.84,9881994.15790,0
1686643200000,235.050,239.910,234.200,237.970,284528.15,1686646799999,67531444.88869,89925,147611.54,35038962.29469,0
1686646800000,237.970,239.310,236.180,236.560,200254.47,1686650399999,47556472.73620,70607,95173.49,22603368.90100,0
1686650400000,236.560,237.310,235.650,236.790,98449.31,1686653999999,23274347.66791,35452,50062.94,11836844.77250,0
1686654000000,236.780,248.500,235.810,243.390,511173.61,1686657599999,123489760.83390,162572,283506.17,68508758.60065,0
1686657600000,243.400,247.050,238.110,241.490,780020.01,1686661199999,189654637.58905,247059,391750.14,95275960.66012,0
1686661200000,241.500,243.250,239.620,240.730,256976.68,1686664799999,62076425.46645,95179,123714.41,29893384.65235,0
1686664800000,240.740,241.350,237.340,239.440,281826.27,1686668399999,67375606.50298,90323,132180.72,31601742.64890,0
1686668400000,239.430,239.430,234.370,234.860,296208.47,1686671999999,70130472.79551,99240,135827.41,32165918.81390,0
1686672000000,234.850,237.220,234.110,236.790,180530.73,1686675599999,42562871.64040,65449,92327.59,21770335.69980,0
1686675600000,236.780,237.730,235.860,237.280,99260.25,1686679199999,23515327.48720,33711,49434.14,11713802.16980,0
1686679200000,237.280,239.600,236.710,238.340,140307.66,1686682799999,33430386.88988,48322,71623.38,17065456.12278,0
1686682800000,238.340,239.100,237.530,237.740,63748.97,1686686399999,15191094.98180,22336,30175.60,7190733.95410,0
1686686400000,237.760,245.000,236.630,239.980,447519.04,1686689999999,107767246.18133,150106,234495.53,56497433.53445,0
1686690000000,239.990,241.890,239.390,241.700,123598.96,1686693599999,29751362.49750,44841,65012.47,15651724.42190,0
1686693600000,241.690,242.160,239.730,241.180,108207.10,1686697199999,26072033.61400,35239,52361.12,12616290.88960,0
1686697200000,241.190,244.220,241.180,243.920,148098.49,1686700799999,35962076.52265,48434,81578.09,19813985.69515,0
1686700800000,243.920,250.910,243.230,250.240,528671.04,1686704399999,130661452.69511,165219,287193.10,70985945.05011,0
1686704400000,250.230,250.320,247.000,248.940,294634.93,1686707999999,73218319.67580,92143,137126.54,34078337.35120,0
1686708000000,248.950,251.910,247.720,249.210,291547.28,1686711599999,72758197.96140,96139,146730.23,36629944.89470,0
1686711600000,249.210,250.730,248.210,250.510,167473.01,1686715199999,41749935.70970,59810,86809.86,21642543.02340,0
1686715200000,250.510,252.970,249.470,249.860,263898.63,1686718799999,66197052.66570,85913,131036.20,32880462.36830,0
1686718800000,249.860,251.330,248.360,248.500,224608.34,1686722399999,56063090.31370,71866,109968.10,27452135.14460,0
1686722400000,248.510,249.450,247.710,248.560,163769.70,1686725999999,40678806.18000,55955,81271.38,20187719.56370,0
1686726000000,248.560,249.370,245.100,246.760,249128.39,1686729599999,61492582.42522,82425,120731.36,29802437.25580,0
1686729600000,246.760,247.890,246.360,246.590,123765.26,1686733199999,30572575.97310,44110,65004.49,16058462.46550,0
1686733200000,246.600,248.880,246.120,248.110,143139.14,1686736799999,35407602.43640,47603,79856.70,19756708.27660,0
1686736800000,248.110,249.300,247.420,248.640,102462.92,1686740399999,25451667.36970,36781,54450.99,13527351.29810,0
1686740400000,248.640,249.750,248.100,248.110,115545.69,1686743999999,28764926.68540,41585,57184.05,14239234.91350,0
1686744000000,248.100,249.420,248.010,248.750,115010.67,1686747599999,28589328.96970,40041,59431.16,14774504.12050,0
1686747600000,248.750,248.860,243.660,245.760,270056.21,1686751199999,66529516.76860,93014,121982.69,30055192.88810,0
1686751200000,245.770,247.420,245.150,246.850,121233.53,1686754799999,29887561.68040,47306,64538.61,15911173.17480,0
1686754800000,246.850,247.990,245.180,246.020,135839.62,1686758399999,33491241.29590,48095,63984.74,15779115.44330,0
1686758400000,246.020,247.750,245.460,246.900,114599.19,1686761999999,28289660.77610,43699,58558.38,14456090.81130,0
1686762000000,246.900,247.960,245.100,247.730,164698.18,1686765599999,40595611.04880,54652,81840.62,20174096.74030,0
1686765600000,247.740,247.990,243.000,246.120,386254.56,1686769199999,94809893.59760,135761,189794.65,46590814.60260,0
1686769200000,246.130,246.850,243.790,243.960,148540.73,1686772799999,36415309.71830,49920,70585.48,17306547.85780,0
1686772800000,243.960,244.230,232.320,233.750,629628.99,1686776399999,149702790.08208,207655,280425.25,66645795.34850,0
1686776400000,233.770,237.670,232.610,237.430,255560.90,1686779999999,60164806.85571,87781,133689.09,31479954.23221,0
1686780000000,237.420,237.540,235.450,236.140,121838.78,1686783599999,28807215.74720,42861,58398.80,13807949.47320,0
1686783600000,236.130,238.230,235.810,237.780,102603.81,1686787199999,24310332.74460,38434,56096.69,13293014.52180,0
1686787200000,237.780,240.750,237.150,239.810,152616.76,1686790799999,36475146.03618,50979,83689.22,20004894.20778,0
1686790800000,239.800,240.000,237.540,238.470,101567.27,1686794399999,24254001.86690,36404,43656.85,10424174.25720,0
1686794400000,238.470,238.750,236.660,237.340,99114.46,1686797999999,23570349.43760,35659,43110.08,10253053.52080,0
1686798000000,237.340,238.590,237.160,237.510,69840.93,1686801599999,16611284.53400,27500,37594.36,8941527.40170,0
1686801600000,237.510,237.590,236.010,236.540,92925.02,1686805199999,22002161.12400,37208,45314.22,10729747.20280,0
1686805200000,236.550,236.750,234.290,236.050,143848.03,1686808799999,33893766.89741,52132,66526.75,15676195.18050,0
1686808800000,236.050,236.960,234.840,235.060,117504.33,1686812399999,27694762.24230,46245,58119.02,13699470.30140,0
1686812400000,235.070,236.840,234.370,236.430,119616.32,1686815999999,28183529.30980,43174,62664.80,14765200.91900,0
1686816000000,236.420,237.750,236.060,236.200,100132.22,1686819599999,23716563.23850,36050,50337.98,11923304.17750,0
1686819600000,236.200,236.510,234.380,235.040,139606.79,1686823199999,32868495.61870,44848,66891.32,15749913.61940,0
1686823200000,235.040,236.220,233.320,233.680,144993.56,1686826799999,34044550.11150,47240,67521.69,15856800.46030,0
1686826800000,233.690,234.620,230.300,234.060,316006.83,1686830399999,73537394.93244,100855,160104.25,37270331.71330,0
1686830400000,234.070,234.590,231.420,232.590,154114.34,1686833999999,35872149.27450,51969,76343.74,17772969.96170,0
1686834000000,232.590,234.640,231.790,234.200,143933.59,1686837599999,33624755.47750,50787,75407.77,17616156.07540,0
1686837600000,234.210,235.080,233.060,233.480,98188.37,1686841199999,22974830.26160,36400,51331.20,12012479.88820,0
1686841200000,233.490,233.700,232.380,232.590,86853.10,1686844799999,20238363.04490,32840,42121.29,9815706.06050,0
1686844800000,232.590,233.490,232.020,232.520,87633.84,1686848399999,20388952.84150,32763,45185.23,10512538.99190,0
1686848400000,232.520,234.110,231.100,234.040,161702.72,1686851999999,37546730.24900,58420,81496.79,18927005.26200,0
1686852000000,234.040,237.440,233.280,236.800,198185.86,1686855599999,46630913.22251,70037,102816.36,24191234.53341,0
1686855600000,236.810,237.780,235.800,236.580,144266.63,1686859199999,34144123.10490,53070,71046.11,16816829.05610,0
1686859200000,236.580,237.350,234.450,236.830,116935.51,1686862799999,27576558.57050,46022,56982.11,13440031.62090,0
1686862800000,236.830,238.970,236.400,236.720,131719.38,1686866399999,31334085.37020,50612,67612.45,16085690.91630,0
1686866400000,236.710,237.330,236.050,236.330,57291.36,1686869999999,13561508.37620,24063,26776.58,6338935.56300,0
1686870000000,236.340,237.030,235.180,236.330,70891.99,1686873599999,16720235.30010,25904,37269.45,8792343.53900,0
1686873600000,236.340,236.460,234.710,235.990,80054.92,1686877199999,18858566.17700,29007,38888.13,9161227.02780,0
1686877200000,235.990,237.770,235.790,237.000,61868.47,1686880799999,14650770.28370,23724,31899.18,7553044.08540,0
1686880800000,237.010,237.650,236.570,237.570,40371.35,1686884399999,9569185.36060,16086,19204.26,4552163.43390,0
1686884400000,237.570,238.460,237.270,237.860,61834.55,1686887999999,14709192.96170,24343,32180.87,7655570.66530,0
1686888000000,237.850,239.270,237.450,237.790,87675.77,1686891599999,20897691.03990,30341,44341.15,10569617.94850,0
1686891600000,237.790,238.890,237.290,238.710,59017.83,1686895199999,14041482.03190,21757,28423.65,6763577.43520,0
1686895200000,238.700,239.630,238.310,239.110,79803.19,1686898799999,19075664.08288,27465,38167.47,9123789.64588,0
1686898800000,239.100,239.610,238.720,239.230,73671.31,1686902399999,17621606.98200,25998,34386.38,8225262.13450,0
1686902400000,239.240,240.680,237.710,237.960,143195.69,1686905999999,34284053.36500,46488,69994.88,16763205.55980,0
1686906000000,237.970,238.560,237.160,237.210,113034.09,1686909599999,26892539.08560,37349,58373.07,13889763.95000,0
1686909600000,237.220,237.600,235.390,235.510,151464.92,1686913199999,35845304.19151,46245,66787.68,15812103.16860,0
1686913200000,235.500,235.800,231.770,233.650,318936.43,1686916799999,74537160.75714,96590,149918.25,35038212.14770,0
1686916800000,233.650,235.610,233.050,234.890,187850.16,1686920399999,44055060.19320,58158,104321.06,24469415.60740,0
1686920400000,234.890,235.750,233.810,234.670,119603.11,1686923999999,28080383.54780,41033,56467.90,13259574.11940,0
1686924000000,234.680,239.160,233.790,237.740,231311.22,1686927599999,54599432.40441,78588,119234.34,28156577.95311,0
1686927600000,237.760,238.760,236.360,238.360,201531.19,1686931199999,47825149.31640,73955,97251.16,23077985.34780,0
1686931200000,238.360,239.260,236.870,238.300,158909.74,1686934799999,37837927.65020,58442,76986.37,18331228.54850,0
1686934800000,238.310,241.180,238.080,240.720,186085.55,1686938399999,44608482.85938,66327,100919.44,24195551.77028,0
1686938400000,240.720,244.000,239.990,240.020,223590.31,1686941999999,54073143.92505,79854,110329.67,26690171.63365,0
1686942000000,240.020,240.200,239.170,239.750,85598.87,1686945599999,20516401.17348,32039,43968.84,10538562.28840,0
1686945600000,239.760,240.650,239.420,240.380,53124.25,1686949199999,12752846.97410,21551,28829.62,6920835.10790,0
1686949200000,240.380,240.620,238.510,238.710,54049.77,1686952799999,12934091.00250,22283,25872.71,6191376.40450,0
1686952800000,238.720,239.280,238.500,239.100,33096.16,1686956399999,7905288.63420,15820,18263.71,4362324.01140,0
1686956400000,239.100,239.740,238.640,239.170,44463.31,1686959999999,10635480.75100,16677,24871.24,5949307.21060,0
1686960000000,239.160,239.290,237.180,237.420,76880.93,1686963599999,18295119.63790,30306,34582.81,8229796.27250,0
1686963600000,237.420,238.710,237.120,238.620,52637.70,1686967199999,12524426.61280,19928,28425.84,6764346.08250,0
1686967200000,238.620,240.140,238.430,239.800,71324.52,1686970799999,17060799.09220,24653,39886.60,9540753.29480,0
1686970800000,239.810,240.480,239.320,239.500,48745.88,1686974399999,11687867.26350,18114,23524.83,5641278.17450,0
1686974400000,239.500,241.770,239.200,241.630,61584.78,1686977999999,14813916.50970,24622,34566.45,8315329.75180,0
1686978000000,241.630,248.780,241.190,248.360,359720.50,1686981599999,88184411.31887,116270,188922.42,46307772.55857,0
1686981600000,248.360,249.820,247.100,247.360,282528.92,1686985199999,70176740.27620,97119,136873.40,34003926.13060,0
1686985200000,247.370,248.270,246.260,246.570,116861.48,1686988799999,28895396.22920,45027,54749.47,13538493.23140,0
1686988800000,246.580,247.530,246.410,247.000,83266.60,1686992399999,20568999.61830,30357,43290.50,10694100.06840,0
1686992400000,247.000,247.390,245.630,245.950,64915.76,1686995999999,15998065.75020,24762,30949.65,7627959.52230,0
1686996000000,245.940,247.210,245.600,246.850,60907.38,1686999599999,15006085.29100,24202,36363.44,8959328.43660,0
1686999600000,246.840,246.990,244.670,244.970,92922.42,1687003199999,22841350.61010,32731,45999.33,11308674.28210,0
1687003200000,244.960,246.290,244.140,245.270,91022.44,1687006799999,22337831.69440,32817,46339.31,11374441.71810,0
1687006800000,245.270,245.950,245.030,245.350,49721.44,1687010399999,12204717.25900,18620,26760.27,6568945.94920,0
1687010400000,245.350,245.350,242.770,243.760,118277.74,1687013999999,28843826.11375,41258,54629.70,13320415.22170,0
1687014000000,243.750,244.620,242.600,243.120,118082.54,1687017599999,28780867.11710,40113,57276.35,13961725.90680,0
1687017600000,243.120,244.320,242.250,243.810,69590.21,1687021199999,16945526.66900,27944,36487.45,8886923.49750,0
1687021200000,243.820,244.770,243.640,244.390,58861.28,1687024799999,14379452.89950,25259,30091.25,7351216.28210,0
1687024800000,244.400,246.540,244.160,246.060,80989.51,1687028399999,19876469.45242,29162,43918.90,10779068.84882,0
1687028400000,246.070,246.100,244.500,244.910,41501.74,1687031999999,10184743.06080,19173,18573.20,4558154.75170,0
1687032000000,244.900,245.700,244.270,245.120,42460.52,1687035599999,10396551.52930,17132,21049.59,5154787.52070,0
1687035600000,245.120,245.770,245.010,245.530,22601.44,1687039199999,5545692.40980,11589,11861.13,2910391.53850,0
1687039200000,245.520,246.150,245.210,245.560,25294.34,1687042799999,6214154.28850,12353,12140.09,2982562.61480,0
1687042800000,245.560,245.570,244.250,244.440,30552.49,1687046399999,7478609.36700,13702,12762.45,3123775.66130,0
1687046400000,244.440,244.870,242.110,242.630,102145.07,1687049999999,24843408.78555,37008,43764.87,10644060.51680,0
1687050000000,242.630,244.960,242.590,244.890,61456.36,1687053599999,14979730.76550,23761,33408.24,8143579.94500,0
1687053600000,244.890,245.210,244.320,244.910,39293.88,1687057199999,9617231.05200,16439,18627.34,4559165.59680,0
1687057200000,244.910,245.570,244.320,244.500,52812.03,1687060799999,12936434.54190,19463,26025.00,6375621.02770,0
1687060800000,244.490,245.720,244.040,245.230,47067.94,1687064399999,11532845.00320,15990,25637.98,6281694.93030,0
1687064400000,245.240,245.940,244.830,245.110,51577.38,1687067999999,12657208.35880,20446,25296.36,6207942.37620,0
1687068000000,245.120,245.730,244.340,245.170,51606.60,1687071599999,12652464.20870,18487,25260.30,6193314.53930,0
1687071600000,245.180,247.620,245.030,245.690,119725.60,1687075199999,29480700.00192,38930,64782.69,15952122.78162,0
1687075200000,245.700,246.480,245.510,246.070,59105.78,1687078799999,14536895.21800,23369,30720.76,7555771.00580,0
1687078800000,246.070,248.280,246.000,248.050,101761.30,1687082399999,25151783.17020,35612,54199.48,13396159.25520,0
1687082400000,248.050,248.770,246.510,246.910,168779.33,1687085999999,41812301.55140,44360,77747.26,19264175.35710,0
1687086000000,246.920,247.300,246.100,246.590,95036.65,1687089599999,23447044.16920,26016,48156.97,11881203.10590,0
1687089600000,246.600,247.310,245.600,247.110,107369.11,1687093199999,26457514.12290,31418,52957.71,13052046.28280,0
1687093200000,247.110,247.570,246.320,246.470,55581.33,1687096799999,13730769.58320,21525,26677.43,6590556.26740,0
1687096800000,246.470,247.620,246.020,247.410,53892.98,1687100399999,13304803.55600,20989,28256.12,6976535.86150,0
1687100400000,247.410,247.460,246.600,247.040,33320.64,1687103999999,8228476.88280,14389,14323.35,3537163.35880,0
1687104000000,247.050,247.580,246.600,247.390,44633.34,1687107599999,11030548.96570,18896,22645.69,5596977.22910,0
1687107600000,247.380,247.770,246.200,246.490,50217.64,1687111199999,12395869.61370,17711,23944.37,5910736.68120,0
1687111200000,246.480,246.560,245.510,246.370,49952.65,1687114799999,12290757.33140,16343,25843.50,6358781.51510,0
1687114800000,246.360,246.530,245.810,246.460,29728.35,1687118399999,7318698.13280,11243,17214.08,4237602.98940,0
1687118400000,246.450,246.680,242.990,243.830,157826.68,1687121999999,38553961.77640,51212,74578.33,18215379.90580,0
1687122000000,243.840,243.980,242.900,243.050,43069.79,1687125599999,10486190.72675,17309,21450.79,5222838.62430,0
1687125600000,243.050,243.530,242.580,243.160,54526.46,1687129199999,13250948.47730,18803,27392.91,6657504.05330,0
1687129200000,243.150,244.500,242.520,244.010,74071.41,1687132799999,18048911.10840,27585,38069.95,9276847.70400,0
1687132800000,244.010,244.660,241.090,242.660,91198.17,1687136399999,22141978.74580,35420,42124.54,10230153.47330,0
1687136400000,242.650,243.560,242.280,243.080,47587.91,1687139999999,11565568.46220,19182,24403.60,5930976.30090,0
1687140000000,243.080,244.300,242.860,244.250,47570.99,1687143599999,11594124.80690,17270,25234.52,6150149.78170,0
1687143600000,244.240,244.320,242.800,243.100,36995.77,1687147199999,9011841.10110,13096,16001.54,3897540.03150,0
1687147200000,243.100,243.680,242.410,242.880,44726.68,1687150799999,10868201.52810,17538,22576.31,5486231.66500,0
1687150800000,242.880,243.530,242.590,243.130,43282.16,1687154399999,10520292.42020,16522,22361.25,5434608.62630,0
1687154400000,243.130,243.840,243.100,243.820,38561.74,1687157999999,9389462.32470,14712,17397.36,4235955.30860,0
1687158000000,243.810,244.170,243.200,243.360,51438.23,1687161599999,12530538.38140,19274,25288.93,6160235.68210,0
1687161600000,243.360,243.560,242.600,242.940,54936.42,1687165199999,13352743.55580,20179,28492.87,6925410.45770,0
1687165200000,242.960,243.160,242.020,242.670,69667.84,1687168799999,16894564.40650,19754,33999.78,8245276.94730,0
1687168800000,242.670,243.010,241.700,241.810,60706.15,1687172399999,14722928.28340,18257,27903.14,6768159.33410,0
1687172400000,241.810,242.990,241.740,242.960,35858.05,1687175999999,8687308.31020,14861,20072.08,4862975.69640,0
1687176000000,242.960,243.900,242.790,243.460,70720.42,1687179599999,17217029.00510,24269,33227.79,8089495.56970,0
1687179600000,243.470,243.840,243.200,243.420,44514.46,1687183199999,10841466.03830,18568,20767.29,5058061.31780,0
1687183200000,243.420,243.590,241.330,241.900,126675.86,1687186799999,30658493.77360,38663,61649.07,14919785.66910,0
1687186800000,241.900,241.960,240.270,241.320,111428.44,1687190399999,26861691.35900,36040,54819.50,13215560.74220,0
1687190400000,241.330,241.350,237.350,240.200,193618.64,1687193999999,46407533.42778,64269,93388.09,22387728.24670,0
1687194000000,240.210,242.080,239.790,241.830,133772.88,1687197599999,32284807.60200,47888,68509.37,16533309.28060,0
1687197600000,241.830,245.250,240.140,240.280,252710.28,1687201199999,61343224.56905,87305,121758.43,29561283.31595,0
1687201200000,240.300,242.020,239.520,241.470,100278.71,1687204799999,24130324.98490,38856,54842.62,13198442.35500,0
1687204800000,241.480,243.170,241.470,242.500,94691.63,1687208399999,22960892.24170,33237,45643.08,11066976.82240,0
1687208400000,242.510,242.820,241.350,242.410,40064.35,1687211999999,9694361.86580,18087,19761.38,4781235.50350,0
1687212000000,242.420,243.380,242.140,242.700,39791.51,1687215599999,9664106.17760,17058,18365.54,4460015.51630,0
1687215600000,242.690,243.130,242.350,243.020,33957.22,1687219199999,8246578.58710,12845,18111.41,4398331.89280,0
1687219200000,243.030,244.750,242.910,244.450,83543.57,1687222799999,20363284.60140,32143,45740.80,11148586.30340,0
1687222800000,244.450,245.100,242.720,242.890,97936.10,1687226399999,23911767.08860,36080,42415.58,10357461.52790,0
1687226400000,242.900,243.130,242.240,242.980,40616.17,1687229999999,9860192.78730,15797,21923.82,5322435.41760,0
1687230000000,242.990,243.320,241.880,241.890,32416.86,1687233599999,7863449.93880,13016,14395.41,3492389.59020,0
1687233600000,241.900,242.980,241.860,242.870,33977.34,1687237199999,8238939.78500,12961,18435.47,4470001.71590,0
1687237200000,242.870,243.210,241.320,241.730,61162.61,1687240799999,14812151.28720,22290,28833.45,6983319.44520,0
1687240800000,241.740,242.100,240.790,240.850,56385.59,1687244399999,13616942.64930,20586,26172.69,6321153.59680,0
1687244400000,240.850,241.660,240.430,241.270,57088.13,1687247999999,13767019.34450,19089,27422.77,6613197.52170,0
1687248000000,241.270,241.320,239.740,240.070,85236.64,1687251599999,20495097.85690,32902,42550.60,10231052.21880,0
1687251600000,240.070,241.100,239.820,240.990,43945.01,1687255199999,10569397.01500,16634,24043.95,5783284.59550,0
1687255200000,240.980,241.200,240.600,240.840,35087.28,1687258799999,8452286.63510,14149,16679.46,4018095.00050,0
1687258800000,240.840,241.890,240.580,241.660,40469.96,1687262399999,9760573.64220,15210,20915.92,5044172.77830,0
1687262400000,241.650,241.970,240.650,240.820,50794.20,1687265999999,12256960.86310,22523,23547.14,5681978.67540,0
1687266000000,240.820,240.990,239.080,239.280,73455.16,1687269599999,17643769.56388,26939,34745.98,8347647.02840,0
1687269600000,239.270,240.100,238.400,239.840,134761.87,1687273199999,32252695.57090,44233,68254.96,16336093.47810,0
1687273200000,239.830,240.880,238.920,240.230,123613.78,1687276799999,29655537.48530,40043,58339.72,13992543.58460,0
1687276800000,240.230,242.170,239.750,242.070,146326.20,1687280399999,35255533.69680,50781,77566.70,18691120.27180,0
1687280400000,242.060,244.740,241.840,243.600,194918.52,1687283999999,47376756.83905,68239,94921.05,23073478.09035,0
1687284000000,243.620,244.800,242.720,243.280,161779.18,1687287599999,39442520.20330,57608,75805.96,18483507.89670,0
1687287600000,243.290,243.900,242.140,243.840,157608.26,1687291199999,38308325.02710,43660,83262.32,20239337.00480,0
1687291200000,243.840,245.860,243.520,244.650,108726.71,1687294799999,26578139.76020,41395,54344.53,13287923.76930,0
1687294800000,244.650,244.920,243.150,243.660,66297.23,1687298399999,16186353.73050,29135,30931.83,7552887.05450,0
1687298400000,243.660,244.990,243.420,244.620,44376.57,1687301999999,10848049.70220,18895,23323.38,5700967.89970,0
1687302000000,244.630,248.260,244.610,247.930,148356.79,1687305599999,36583812.16082,52355,87912.82,21677844.67342,0
1687305600000,247.940,249.280,247.080,248.430,126248.86,1687309199999,31344840.19480,49652,61308.61,15222596.59760,0
1687309200000,248.440,251.340,248.420,249.180,190626.67,1687312799999,47618818.99359,67238,96921.95,24215004.26359,0
1687312800000,249.180,254.950,249.130,252.520,240076.67,1687316399999,60587131.16296,79598,129960.25,32795328.74626,0
1687316400000,252.520,252.870,251.100,251.740,95109.64,1687319999999,23951804.17040,35967,45578.45,11478155.15530,0
1687320000000,251.750,252.550,250.800,251.180,89775.02,1687323599999,22571193.94170,33736,44068.68,11080656.37290,0
1687323600000,251.170,252.500,250.550,252.310,93398.24,1687327199999,23489337.11890,34502,47344.66,11906616.88630,0
1687327200000,252.300,252.510,249.300,250.170,145697.81,1687330799999,36544850.53269,45298,66159.56,16594608.14640,0
1687330800000,250.170,250.450,249.000,249.480,105935.70,1687334399999,26451754.70850,34022,48196.31,12035061.08590,0
1687334400000,249.490,249.600,247.120,247.290,116101.31,1687337999999,28820083.28800,41122,51951.32,12897444.96270,0
1687338000000,247.290,248.710,247.170,248.640,87573.98,1687341599999,21726154.63740,29547,51241.44,12712539.16080,0
1687341600000,248.640,248.670,245.430,246.370,145379.99,1687345199999,35914121.66592,47664,63452.72,15676942.71930,0
1687345200000,246.370,247.930,245.280,247.630,102905.37,1687348799999,25384554.24170,37174,56219.99,13871327.37630,0
1687348800000,247.640,248.340,245.460,245.660,108120.53,1687352399999,26719639.42830,38349,51101.84,12632609.31610,0
1687352400000,245.670,247.820,245.150,246.960,110799.25,1687355999999,27313404.90500,39167,58248.34,14359693.50280,0
1687356000000,246.970,248.500,245.820,248.340,150492.21,1687359599999,37206403.07450,53171,75580.45,18690117.43550,0
1687359600000,248.330,250.950,247.480,249.470,235320.84,1687363199999,58639656.28569,79457,116649.60,29071629.99339,0
1687363200000,249.470,253.790,248.510,249.670,359864.00,1687366799999,90484178.57005,121241,173531.67,43639054.52626,0
1687366800000,249.670,251.660,248.280,249.570,192244.84,1687370399999,47987411.20970,69105,94207.88,23519265.67220,0
1687370400000,249.570,251.200,249.430,249.780,116178.18,1687373999999,29074157.14360,42266,54344.15,13598599.24300,0
1687374000000,249.790,250.130,248.010,249.000,96020.95,1687377599999,23889161.20610,38531,46720.57,11622520.14180,0
1687377600000,249.000,250.010,248.360,248.770,79088.36,1687381199999,19703047.95260,29980,38301.62,9542191.36610,0
1687381200000,248.780,249.120,247.290,248.210,74231.92,1687384799999,18425490.22860,29033,33995.01,8439548.11650,0
1687384800000,248.220,250.100,247.760,249.950,63121.90,1687388399999,15717979.14380,23681,32791.67,8166435.11430,0
1687388400000,249.940,251.070,248.920,248.940,74593.86,1687391999999,18652650.10040,28851,34150.17,8539785.04400,0
1687392000000,248.940,252.850,248.730,251.690,113038.94,1687395599999,28368370.46090,44912,57676.72,14472594.38610,0
1687395600000,251.680,252.400,250.780,251.100,106965.15,1687399199999,26904641.47440,35088,52891.14,13304861.39390,0
1687399200000,251.110,256.960,251.110,256.830,240928.90,1687402799999,61173232.04706,80754,141421.78,35914494.37656,0
1687402800000,256.830,257.190,253.820,254.610,153535.07,1687406399999,39198646.77953,53714,68958.23,17606119.35003,0
1687406400000,254.620,254.780,253.250,254.600,89926.99,1687409999999,22845155.94166,34858,41340.25,10502765.29100,0
1687410000000,254.600,254.750,251.970,252.930,82266.20,1687413599999,20841052.54870,33115,37018.82,9377819.01490,0
1687413600000,252.920,253.070,250.090,251.420,131900.51,1687417199999,33143503.72920,46747,64358.55,16172919.94480,0
1687417200000,251.410,252.580,250.970,252.570,78391.56,1687420799999,19734457.57760,29079,40787.73,10268388.37630,0
1687420800000,252.580,252.830,251.600,252.660,70045.28,1687424399999,17662402.66200,26109,35650.84,8989638.85830,0
1687424400000,252.670,253.900,251.870,253.090,102201.10,1687427999999,25874009.82210,36668,51685.92,13084687.27760,0
1687428000000,253.090,253.760,252.310,252.410,80813.95,1687431599999,20449722.42040,32266,38401.17,9717599.92260,0
1687431600000,252.410,252.590,246.010,247.050,356215.43,1687435199999,88584852.71722,115712,161736.56,40215474.90529,0
1687435200000,247.040,248.450,246.670,248.050,138659.87,1687438799999,34332728.15050,46953,73148.85,18114496.71160,0
1687438800000,248.050,248.840,247.520,248.010,131885.13,1687442399999,32722259.78770,41143,64768.58,16070772.37600,0
1687442400000,248.010,248.170,241.010,242.950,350426.57,1687445999999,85620426.70805,102010,147550.59,36044699.36340,0
1687446000000,242.940,244.200,242.520,243.790,141926.33,1687449599999,34530078.12510,45399,76283.03,18560969.71230,0
1687449600000,243.780,245.490,242.770,243.450,141417.17,1687453199999,34497974.22240,48315,69635.16,16990565.58800,0
1687453200000,243.460,245.270,243.180,245.230,70983.09,1687456799999,17341237.44200,25859,36718.65,8970269.54700,0
1687456800000,245.240,245.300,243.970,244.530,53930.00,1687460399999,13191721.49900,22658,26380.15,6452446.26450,0
1687460400000,244.540,245.160,243.970,245.040,39556.44,1687463999999,9670913.61290,16609,19457.38,4756962.08290,0
1687464000000,245.040,245.240,243.280,243.940,48706.04,1687467599999,11888341.33450,18851,23354.31,5700630.26750,0
1687467600000,243.940,243.980,242.230,243.190,46656.23,1687471199999,11335051.08510,19041,21657.69,5261707.78150,0
1687471200000,243.200,243.200,239.240,240.120,153019.23,1687474799999,36920931.67288,45677,66130.21,15960221.07700,0
1687474800000,240.120,241.600,239.400,240.910,94887.38,1687478399999,22828905.25810,29989,50317.99,12107360.06920,0
1687478400000,240.920,242.500,240.680,242.330,74099.70,1687481999999,17927769.93670,25068,40026.04,9683972.93240,0
1687482000000,242.330,242.640,241.000,241.060,61239.00,1687485599999,14817357.87240,19646,30993.40,7500031.04390,0
1687485600000,241.080,241.560,239.710,241.530,87919.76,1687489199999,21152271.36550,27695,44810.18,10783691.58500,0
1687489200000,241.530,242.430,241.430,241.930,41484.65,1687492799999,10036236.91310,13830,21421.91,5182437.05330,0
1687492800000,241.930,243.320,241.920,242.960,45591.52,1687496399999,11064663.15075,19156,24561.92,5960897.31335,0
1687496400000,242.960,243.880,242.630,243.880,37532.32,1687499999999,9133330.75770,16055,17771.19,4325023.46560,0
1687500000000,243.870,244.400,242.820,243.120,63219.89,1687503599999,15403088.66640,23538,30735.53,7489586.79390,0
1687503600000,243.120,243.860,241.920,243.610,73694.65,1687507199999,17893650.19530,28464,36318.16,8820333.86770,0
1687507200000,243.620,244.280,242.850,243.500,60237.70,1687510799999,14679761.74750,24360,27683.84,6747075.95560,0
1687510800000,243.510,244.320,242.500,244.080,77847.05,1687514399999,18945475.47430,27681,36816.53,8960523.89000,0
1687514400000,244.080,244.360,242.680,244.130,66856.90,1687517999999,16289156.96480,26186,31419.03,7655146.57060,0
1687518000000,244.150,244.640,243.430,243.860,52421.67,1687521599999,12793058.94520,19289,23539.44,5745011.57280,0
1687521600000,243.860,244.420,241.140,242.590,107572.83,1687525199999,26110974.52160,39074,49242.71,11953040.86660,0
1687525200000,242.590,243.530,241.060,241.970,102370.32,1687528799999,24797885.39130,36715,49337.42,11950819.11350,0
1687528800000,241.970,244.370,241.400,244.030,125713.16,1687532399999,30553301.71910,43352,67029.48,16287972.71530,0
1687532400000,244.040,248.750,243.820,247.800,313293.30,1687535999999,77095217.00142,107815,156250.92,38454310.64782,0
1687536000000,247.790,250.000,244.800,245.920,314951.88,1687539599999,77792350.97491,106903,148651.24,36727681.44659,0
1687539600000,245.930,247.090,245.090,246.730,130887.67,1687543199999,32207575.04180,44674,62103.24,15284025.01590,0
1687543200000,246.730,246.890,244.530,245.680,96332.91,1687546799999,23669472.23720,36868,47941.10,11779063.87770,0
1687546800000,245.670,246.260,244.410,246.100,94764.87,1687550399999,23273128.33540,29295,46881.92,11513640.45460,0
1687550400000,246.100,247.500,245.790,247.170,64181.42,1687553999999,15822040.00820,23061,36077.48,8894812.95280,0
1687554000000,247.160,247.340,244.290,244.540,66331.47,1687557599999,16302655.36040,26913,29649.12,7287666.91180,0
1687557600000,244.540,244.970,243.300,244.780,64756.65,1687561199999,15808767.18280,29080,29745.59,7262689.11580,0
1687561200000,244.780,244.840,243.800,244.530,49625.90,1687564799999,12123668.74000,20775,23662.95,5780887.23540,0
1687564800000,244.530,245.100,243.350,243.920,84245.58,1687568399999,20576709.02460,33770,42041.70,10269469.49590,0
1687568400000,243.940,245.250,243.300,245.170,90305.34,1687571999999,22049111.96380,30522,46304.71,11307304.94050,0
1687572000000,245.160,246.720,244.820,246.520,80387.17,1687575599999,19766956.70470,25569,44331.82,10901161.67830,0
1687575600000,246.530,246.640,245.690,246.340,49037.00,1687579199999,12072175.09780,16402,23472.91,5778872.11240,0
1687579200000,246.340,247.200,245.440,246.720,75531.87,1687582799999,18610021.07720,22267,35708.79,8799819.36720,0
1687582800000,246.720,248.730,246.470,248.690,86622.04,1687586399999,21469061.07970,28418,45685.71,11322759.51510,0
1687586400000,248.690,248.820,246.650,247.960,91551.12,1687589999999,22668057.25000,29306,41648.84,10310399.83630,0
1687590000000,247.960,248.220,245.360,245.520,95854.12,1687593599999,23636513.31010,32824,40435.20,9971104.61230,0
1687593600000,245.520,246.730,244.690,245.620,63445.91,1687597199999,15595021.09950,23764,27468.77,6752351.50560,0
1687597200000,245.610,245.770,244.770,245.000,40703.01,1687600799999,9983110.66410,17263,21896.51,5370626.31300,0
1687600800000,244.990,245.640,244.580,245.150,58219.19,1687604399999,14274222.86560,18350,33998.46,8336029.34820,0
1687604400000,245.140,245.500,244.660,244.870,34867.99,1687607999999,8546879.86340,13051,17259.82,4230483.90240,0
1687608000000,244.870,246.190,244.320,244.490,64218.88,1687611599999,15756694.51510,23238,31295.08,7680185.25290,0
1687611600000,244.480,244.760,240.590,241.470,241268.20,1687615199999,58462607.48485,70771,102633.36,24863788.45210,0
1687615200000,241.470,242.250,240.590,241.540,103786.71,1687618799999,25057790.57410,34850,50763.77,12255911.57430,0
1687618800000,241.540,241.800,229.000,232.860,543630.55,1687622399999,128023822.84258,178419,241786.02,56944793.21951,0
1687622400000,232.860,233.840,230.080,233.710,283318.54,1687625999999,65866572.67240,86931,147844.10,34383053.19990,0
1687626000000,233.720,235.320,233.610,234.260,138469.42,1687629599999,32477353.72160,45993,71890.33,16860117.16080,0
1687629600000,234.260,235.860,234.070,235.730,64503.25,1687633199999,15166090.34660,26178,35451.33,8335810.85770,0
1687633200000,235.730,237.460,235.720,236.800,100536.44,1687636799999,23805083.63001,31877,53317.49,12623436.52161,0
1687636800000,236.790,236.790,234.560,235.420,68794.40,1687640399999,16217537.90020,24359,28472.14,6711824.67980,0
1687640400000,235.420,235.670,233.610,235.430,54457.36,1687643999999,12790633.95740,23842,25821.16,6065996.87210,0
1687644000000,235.440,236.300,235.240,235.960,42362.56,1687647599999,9988351.47110,18951,20547.61,4844607.92350,0
1687647600000,235.960,237.170,235.870,236.330,56198.53,1687651199999,13288852.05880,24588,28138.22,6653907.64190,0
1687651200000,236.330,237.410,235.670,235.870,67362.34,1687654799999,15927931.14450,29800,32127.48,7597698.16780,0
1687654800000,235.880,237.670,234.950,237.310,87489.67,1687658399999,20701810.72270,31271,44826.61,10608816.10180,0
1687658400000,237.310,238.320,236.960,238.120,63798.13,1687661999999,15159826.87220,24347,31067.84,7383013.79240,0
1687662000000,238.120,239.330,238.090,239.110,73043.31,1687665599999,17430690.13620,28247,37792.52,9018997.14920,0
1687665600000,239.120,239.890,238.580,238.880,110839.59,1687669199999,26517325.39568,40603,53230.68,12736057.99158,0
1687669200000,238.880,239.510,237.190,239.360,88387.13,1687672799999,21083593.16400,33718,44326.84,10575287.77690,0
1687672800000,239.360,241.760,238.630,240.190,121642.67,1687676399999,29215749.72370,46552,65137.37,15647416.23570,0
1687676400000,240.190,241.210,239.060,240.890,131731.15,1687679999999,31639915.32780,48164,70391.04,16907377.64540,0
1687680000000,240.890,242.280,240.110,241.290,96620.17,1687683599999,23306547.74920,37828,49695.60,11988605.65550,0
1687683600000,241.290,241.710,239.700,240.550,93341.05,1687687199999,22458109.81680,35627,45749.98,11008005.22860,0
1687687200000,240.560,240.900,238.690,238.940,93024.86,1687690799999,22312579.39560,35128,45186.24,10840008.38910,0
1687690800000,238.950,240.350,238.770,240.280,56288.80,1687694399999,13480684.86590,24941,29112.50,6972299.88390,0
1687694400000,240.260,240.490,239.140,239.740,50939.03,1687697999999,12214453.97420,23920,25239.98,6052402.53200,0
1687698000000,239.750,240.000,237.320,238.910,127218.77,1687701599999,30344252.29560,49757,63285.11,15095149.31490,0
1687701600000,238.920,239.690,237.860,237.970,95813.60,1687705199999,22885248.93440,36394,44757.32,10691332.81120,0
1687705200000,237.970,239.950,237.240,239.510,89534.03,1687708799999,21370672.37450,35010,45250.52,10803761.81550,0
1687708800000,239.510,240.220,238.480,239.390,90392.78,1687712399999,21640128.22830,34783,44339.23,10614793.73330,0
1687712400000,239.390,239.720,237.470,237.730,64201.18,1687715999999,15309877.19990,24730,28838.59,6877125.97110,0
1687716000000,237.720,238.170,236.510,238.030,84893.14,1687719599999,20141799.28340,30911,40532.23,9618203.51790,0
1687719600000,238.040,238.300,237.240,238.130,35302.71,1687723199999,8396613.61470,15138,17990.07,4278647.86230,0
1687723200000,238.140,238.900,236.780,237.400,50804.48,1687726799999,12094276.51590,20239,24635.72,5865590.32890,0
1687726800000,237.410,238.440,237.280,237.960,27179.61,1687730399999,6466385.45140,12418,14367.43,3418173.64210,0
1687730400000,237.950,239.470,237.410,239.100,38575.49,1687733999999,9210721.98920,16943,19975.70,4770150.76510,0
1687734000000,239.090,239.270,238.250,238.970,34863.14,1687737599999,8326267.09730,14557,16388.58,3914272.49480,0
1687737600000,238.960,239.550,236.620,236.690,104210.43,1687741199999,24850422.14140,39768,49813.23,11880295.66360,0
1687741200000,236.680,236.840,233.730,235.150,201862.51,1687744799999,47526955.57631,71616,95498.53,22487263.71790,0
1687744800000,235.150,236.180,233.610,236.030,85152.61,1687748399999,20007416.73140,31586,41201.34,9683449.61560,0
1687748400000,236.020,236.710,235.390,236.510,53941.60,1687751999999,12739800.46340,21015,27155.32,6413224.35470,0
1687752000000,236.510,236.610,235.550,236.520,37183.27,1687755599999,8782829.11320,16007,17926.53,4234573.54160,0
1687755600000,236.520,236.520,234.870,236.150,55155.24,1687759199999,13001490.01950,23727,25673.63,6052511.54740,0
1687759200000,236.140,237.920,235.570,237.830,79329.29,1687762799999,18782546.88560,29164,41920.23,9926391.51530,0
1687762800000,237.840,238.810,236.760,237.740,106698.75,1687766399999,25385681.81130,38819,51518.65,12258355.86620,0
1687766400000,237.740,238.710,237.060,238.590,55567.57,1687769999999,13220807.40640,22295,28092.61,6684450.76220,0
1687770000000,238.590,238.960,237.220,237.560,69907.08,1687773599999,16646176.45490,27118,31322.66,7459180.87460,0
1687773600000,237.570,237.720,235.730,237.010,75940.87,1687777199999,17990896.35470,30403,36576.03,8665601.42010,0
1687777200000,237.020,238.500,236.860,238.100,45053.22,1687780799999,10711153.51940,18363,26293.18,6251180.11130,0
1687780800000,238.100,238.390,237.420,238.370,52332.51,1687784399999,12455290.80980,21091,27396.86,6520174.30960,0
1687784400000,238.370,241.450,238.360,241.290,148556.91,1687787999999,35667618.28688,49522,77932.98,18708854.03278,0
1687788000000,241.300,241.500,237.240,238.260,145383.48,1687791599999,34757701.49860,54261,66827.55,15972754.95150,0
1687791600000,238.260,239.240,237.400,238.630,73719.09,1687795199999,17567844.80560,30043,36274.47,8645318.29680,0
1687795200000,238.620,238.920,233.680,235.370,183785.49,1687798799999,43396824.87901,63998,83401.90,19688977.16650,0
1687798800000,235.370,236.040,234.030,234.850,109338.63,1687802399999,25705417.03280,40672,54505.14,12815269.13680,0
1687802400000,234.840,236.760,234.440,236.540,68661.84,1687805999999,16185910.61980,27408,36785.18,8672102.70010,0
1687806000000,236.540,236.960,235.690,236.450,46954.01,1687809599999,11095500.34370,18556,23944.64,5658560.33650,0
1687809600000,236.440,236.660,235.110,235.200,42653.31,1687813199999,10061436.59790,16690,20044.22,4728460.46850,0
1687813200000,235.210,235.700,234.200,234.440,36682.92,1687816799999,8623005.90830,16412,18132.39,4262140.37090,0
1687816800000,234.440,236.390,233.620,236.390,61174.10,1687820399999,14374882.34970,24293,31175.94,7327631.01630,0
1687820400000,236.390,236.570,235.590,236.150,32019.56,1687823999999,7561290.01200,14431,14528.30,3430854.92970,0
1687824000000,236.160,236.300,235.270,235.650,60304.87,1687827599999,14223630.74830,19225,33036.83,7792844.94000,0
1687827600000,235.660,237.000,234.540,236.230,54831.07,1687831199999,12934979.24090,22639,28946.72,6829289.71290,0
1687831200000,236.230,238.420,236.150,238.220,49184.30,1687834799999,11669672.30330,20122,28768.13,6827198.50980,0
1687834800000,238.220,238.430,237.510,237.870,46868.40,1687838399999,11153726.83380,20007,21341.25,5078678.04870,0
1687838400000,237.880,238.870,237.430,238.460,48804.95,1687841999999,11633047.92430,18860,22570.64,5380408.06020,0
1687842000000,238.450,238.480,236.790,237.540,45260.72,1687845599999,10754632.92440,19312,17333.13,4118575.93970,0
1687845600000,237.550,237.960,236.630,237.940,38103.91,1687849199999,9040587.31180,16864,19593.93,4649027.88090,0
1687849200000,237.940,239.170,237.860,238.770,45921.29,1687852799999,10950201.98330,21105,24290.23,5791897.30630,0
1687852800000,238.770,239.140,238.210,238.430,49028.03,1687856399999,11700092.52450,21616,21394.86,5105658.25310,0
1687856400000,238.430,239.130,237.910,238.820,43837.39,1687859999999,10453871.83000,18846,21427.25,5109820.13990,0
1687860000000,238.820,240.180,238.680,239.680,88076.13,1687863599999,21100567.72588,32849,42109.09,10087994.34268,0
1687863600000,239.680,239.780,238.800,239.290,44552.50,1687867199999,10659068.95570,19988,21936.52,5248206.29090,0
1687867200000,239.290,240.120,238.680,239.960,60650.60,1687870799999,14519317.28850,23515,30789.97,7372458.85060,0
1687870800000,239.950,240.070,238.500,239.660,60033.34,1687874399999,14358593.24600,25074,27981.88,6693558.05100,0
1687874400000,239.670,241.100,238.820,239.370,103232.25,1687877999999,24762776.31240,44220,53087.89,12736993.22550,0
1687878000000,239.370,239.650,237.350,238.050,88565.59,1687881599999,21117832.61390,35988,39990.89,9534685.66840,0
1687881600000,238.050,239.520,237.840,239.440,63531.02,1687885199999,15164208.18400,26792,33651.66,8032636.84180,0
1687885200000,239.440,239.740,238.970,239.230,53543.11,1687888799999,12815711.86890,22021,25287.34,6052536.11650,0
1687888800000,239.240,239.460,238.830,239.010,31799.17,1687892399999,7603011.81080,13581,13585.85,3248253.74080,0
1687892400000,239.010,239.260,238.770,238.890,25164.61,1687895999999,6015314.77750,11605,12266.67,2931966.85080,0
1687896000000,238.900,239.300,238.400,238.690,33430.83,1687899599999,7982978.04450,14558,14986.75,3578869.55170,0
1687899600000,238.690,239.090,238.150,238.930,38365.73,1687903199999,9149557.08080,13659,20054.79,4783208.30260,0
1687903200000,238.920,239.190,237.570,237.660,36896.26,1687906799999,8795421.46870,14079,16127.91,3844045.65140,0
1687906800000,237.660,237.780,236.820,237.450,47848.42,1687910399999,11356735.11940,17721,23673.35,5619107.55240,0
1687910400000,237.460,237.580,234.520,236.080,131703.54,1687913999999,31052564.28791,45166,62325.76,14696485.32620,0
1687914000000,236.070,236.650,235.290,235.620,54996.28,1687917599999,12971121.98680,20879,29066.21,6855323.30750,0
1687917600000,235.620,236.000,234.140,234.490,69375.09,1687921199999,16311011.70520,25488,32232.97,7580057.93750,0
1687921200000,234.500,235.580,234.300,235.510,41183.15,1687924799999,9677759.69380,15873,21580.41,5071495.97610,0
1687924800000,235.510,235.850,234.740,235.790,35946.87,1687928399999,8458858.08980,16803,17304.69,4072239.81060,0
1687928400000,235.790,236.420,235.000,235.940,50235.13,1687931999999,11848378.94150,20330,23953.12,5649692.09410,0
1687932000000,235.940,235.990,234.700,234.910,65631.87,1687935599999,15440029.79790,23678,30987.78,7290319.16610,0
1687935600000,234.910,235.340,230.290,232.640,265130.55,1687939199999,61641267.64804,83506,122747.18,28533761.48440,0
1687939200000,232.650,233.490,231.610,232.320,113399.36,1687942799999,26370956.47270,37657,58515.93,13607296.34930,0
1687942800000,232.310,233.920,232.000,233.690,62961.41,1687946399999,14675598.76480,21741,33425.08,7790283.62760,0
1687946400000,233.690,234.430,233.230,234.070,47499.38,1687949999999,11104427.07670,16415,23811.60,5566948.80360,0
1687950000000,234.070,234.210,233.100,233.360,35178.38,1687953599999,8217186.04010,13370,16224.03,3789959.42890,0
1687953600000,233.360,233.820,231.700,232.030,102702.01,1687957199999,23910134.71630,31904,44909.77,10458089.15250,0
1687957200000,232.040,232.850,231.170,232.150,91946.09,1687960799999,21343870.45340,37694,46761.97,10855716.02400,0
1687960800000,232.140,236.560,231.800,234.560,174836.68,1687964399999,41022320.47581,53549,89495.88,20993847.07421,0
1687964400000,234.570,235.250,234.220,235.080,54614.89,1687967999999,12825307.06180,22098,29785.97,6995028.19730,0
1687968000000,235.090,235.450,234.050,234.100,55893.87,1687971599999,13115371.54010,20832,25604.77,6008100.38880,0
1687971600000,234.090,234.290,231.700,231.910,98802.69,1687975199999,23010188.05814,37702,44600.84,10387278.75950,0
1687975200000,231.910,233.440,231.760,232.410,40684.15,1687978799999,9469943.35660,17892,19855.89,4620751.86190,0
1687978800000,232.410,233.150,221.200,228.200,357292.08,1687982399999,81143345.33460,136282,165883.00,37672823.54240,0
1687982400000,228.210,230.080,227.190,229.210,123500.36,1687985999999,28224557.36937,51080,58626.59,13403866.20817,0
1687986000000,229.210,230.840,228.810,230.640,47407.00,1687989599999,10890131.29860,21859,26021.25,5979887.67380,0
1687989600000,230.630,232.520,230.600,230.950,81859.66,1687993199999,18937638.20814,29505,43174.84,9989314.40744,0
1687993200000,230.950,231.700,230.210,230.520,43119.27,1687996799999,9956762.29400,18776,18082.88,4175423.47920,0
1687996800000,230.510,232.200,230.360,231.550,64813.73,1688000399999,14998473.40840,26321,35215.42,8149243.67500,0
1688000400000,231.560,233.050,231.150,231.500,62552.28,1688003999999,14523173.67540,25890,27737.73,6441275.10100,0
1688004000000,231.510,232.270,231.370,231.940,36970.25,1688007599999,8568692.79750,15566,16917.80,3921199.56380,0
1688007600000,231.940,233.800,231.850,233.060,49134.42,1688011199999,11446836.79430,21640,26630.58,6203584.19790,0
1688011200000,233.070,233.200,232.220,232.520,34386.48,1688014799999,8001049.72880,14848,14245.29,3314349.01810,0
1688014800000,232.510,233.110,232.100,232.320,30608.05,1688018399999,7116450.68910,13722,14522.57,3376444.58630,0
1688018400000,232.310,233.360,232.200,233.140,41894.85,1688021999999,9752253.91470,15726,21094.91,4910193.84200,0
1688022000000,233.150,234.160,232.940,233.360,63908.48,1688025599999,14917738.99390,24823,31748.37,7411644.73840,0
1688025600000,233.350,233.720,232.950,233.360,40396.39,1688029199999,9428144.28340,20549,18263.04,4262748.38890,0
1688029200000,233.350,234.340,233.090,233.610,66203.15,1688032799999,15474992.08820,24253,31183.55,7289483.97280,0
1688032800000,233.620,235.300,233.330,234.690,90587.37,1688036399999,21250253.68590,32684,48360.49,11345238.26420,0
1688036400000,234.690,235.600,234.500,235.400,70673.15,1688039999999,16613514.21710,23647,33180.37,7799708.79960,0
1688040000000,235.390,236.630,235.130,235.200,91774.74,1688043599999,21646817.73851,35302,45731.15,10787703.78581,0
1688043600000,235.200,236.840,234.200,234.900,98242.71,1688047199999,23148528.74030,39153,48627.20,11458058.12110,0
1688047200000,234.900,235.330,232.440,232.930,129098.61,1688050799999,30193078.06290,42513,55274.46,12929301.94050,0
1688050800000,232.950,233.960,232.600,233.400,44265.79,1688054399999,10333372.70320,20838,24178.42,5644441.82510,0
1688054400000,233.400,234.450,233.200,233.240,38327.37,1688057999999,8959198.18910,21577,18378.31,4296315.08560,0
1688058000000,233.250,234.170,232.650,233.100,61232.31,1688061599999,14292719.24920,26128,29796.99,6955268.91790,0
1688061600000,233.110,234.100,232.860,233.550,33570.86,1688065199999,7838862.18910,14069,15514.88,3623044.15970,0
1688065200000,233.550,234.050,233.090,233.850,27876.48,1688068799999,6511743.82510,12262,14234.99,3325101.45310,0
1688068800000,233.840,234.030,232.200,232.700,61993.69,1688072399999,14441852.01604,23462,27796.53,6476119.30650,0
1688072400000,232.710,233.510,232.360,233.400,21603.75,1688075999999,5034345.82250,10600,11272.65,2626833.43130,0
1688076000000,233.410,233.690,232.800,233.120,18162.97,1688079599999,4239028.79230,9548,7883.21,1839846.08420,0
1688079600000,233.120,233.930,232.520,233.120,22658.42,1688083199999,5284329.52710,12460,11035.40,2573563.55040,0
1688083200000,233.120,234.340,232.670,233.010,50515.00,1688086799999,11796235.33170,23044,24513.24,5724955.34840,0
1688086800000,233.010,233.360,231.590,233.310,54390.23,1688090399999,12650460.91570,24727,26604.84,6189018.95350,0
1688090400000,233.320,235.930,233.260,235.700,99934.83,1688093999999,23461844.46591,38493,50377.39,11825320.99761,0
1688094000000,235.700,238.400,235.440,236.730,142982.54,1688097599999,33876924.53620,48985,74805.50,17726329.91080,0
1688097600000,236.740,240.900,236.340,238.530,182928.47,1688101199999,43715699.27578,67238,102850.64,24581798.29528,0
1688101200000,238.540,239.360,236.350,237.220,146481.49,1688104799999,34878264.10290,53754,66084.93,15737528.41170,0
1688104800000,237.230,237.770,236.470,237.560,53743.15,1688108399999,12741576.39330,22623,25878.18,6135237.44590,0
1688108400000,237.570,239.070,236.740,238.740,73164.23,1688111999999,17415541.90020,28653,37686.07,8973253.04070,0
1688112000000,238.750,239.780,237.840,238.850,89849.32,1688115599999,21473790.24170,30349,38832.87,9282824.62000,0
1688115600000,238.860,239.610,237.990,238.790,82043.62,1688119199999,19586624.03710,29788,38806.08,9264911.23870,0
1688119200000,238.790,240.670,238.770,240.040,95824.64,1688122799999,22996017.27600,35722,49203.85,11808131.95730,0
1688122800000,240.050,240.970,239.590,240.680,60026.51,1688126399999,14419186.89680,22322,30260.91,7269199.36010,0
1688126400000,240.680,241.880,240.030,241.410,98795.57,1688129999999,23797815.44720,38941,52164.97,12567694.89230,0
1688130000000,241.410,241.750,230.300,235.020,414919.24,1688133599999,97794796.64565,141046,197244.49,46487727.09580,0
1688133600000,235.010,236.580,233.820,234.710,178085.56,1688137199999,41899637.36431,61051,88334.08,20783590.68471,0
1688137200000,234.710,235.940,234.460,235.630,67222.98,1688140799999,15828146.83480,31913,31575.22,7434164.89560,0
1688140800000,235.630,239.810,234.910,239.160,133547.19,1688144399999,31715141.88248,55767,66609.36,15819778.37868,0
1688144400000,239.160,241.510,238.820,241.060,147650.96,1688147999999,35470542.13440,57123,75223.84,18073496.06790,0
1688148000000,241.070,241.980,238.380,240.040,122321.16,1688151599999,29351003.39920,52114,57838.84,13877397.59990,0
1688151600000,240.030,241.120,239.820,240.590,54230.01,1688155199999,13037693.56660,26330,26404.12,6347688.74530,0
1688155200000,240.590,241.520,240.390,240.730,70244.39,1688158799999,16924794.18860,25214,36135.81,8707158.52000,0
1688158800000,240.730,241.300,240.210,240.680,36688.05,1688162399999,8836093.32300,17530,18379.57,4426827.46280,0
1688162400000,240.690,241.220,240.630,241.050,21389.04,1688165999999,5152828.06830,11151,9754.26,2349949.23450,0
1688166000000,241.040,241.280,240.160,240.450,33612.24,1688169599999,8092536.94480,13654,15480.48,3726982.39660,0
1688169600000,240.450,246.300,240.360,243.250,216598.71,1688173199999,52764487.42655,76608,118743.16,28922115.96645,0
1688173200000,243.240,243.780,241.800,242.760,117131.86,1688176799999,28449919.55330,44631,54201.54,13166210.68150,0
1688176800000,242.760,242.780,240.680,240.910,78228.85,1688180399999,18915580.73940,30158,35761.74,8647479.10990,0
1688180400000,240.910,241.600,240.700,241.470,37387.59,1688183999999,9014763.24940,16267,19997.15,4821858.98940,0
1688184000000,241.470,241.680,240.210,241.320,75525.73,1688187599999,18204789.19080,27100,38292.77,9230764.94820,0
1688187600000,241.320,241.500,240.830,240.990,33543.64,1688191199999,8089147.70910,14724,14140.73,3410364.06720,0
1688191200000,240.990,242.070,240.980,242.040,37749.48,1688194799999,9113374.11560,15235,18742.22,4524684.22160,0
1688194800000,242.040,242.490,241.090,242.190,47809.07,1688198399999,11559262.82860,18770,23204.27,5610886.86590,0
1688198400000,242.200,243.150,242.010,242.740,50281.57,1688201999999,12203797.37150,21574,24927.12,6049901.29020,0
1688202000000,242.740,244.540,242.690,243.880,84525.04,1688205599999,20614222.43210,34930,41792.34,10190334.41940,0
1688205600000,243.880,244.650,242.150,243.150,87733.76,1688209199999,21355668.58130,28324,41075.05,10000543.48620,0
1688209200000,243.140,243.800,242.740,243.620,38156.62,1688212799999,9283866.27030,15962,18727.01,4556616.66320,0
1688212800000,243.630,245.930,243.030,245.810,124618.90,1688216399999,30494778.23040,41528,70322.62,17208414.95060,0
1688216400000,245.820,247.710,245.760,246.780,126687.27,1688219999999,31244576.04972,49205,64271.05,15849932.92132,0
1688220000000,246.780,248.480,246.610,248.300,120160.29,1688223599999,29736565.27950,41674,64137.13,15874861.98420,0
1688223600000,248.290,249.060,246.720,247.450,160838.54,1688227199999,39839923.63030,52479,80437.64,19924984.51040,0
1688227200000,247.440,247.720,246.930,247.070,69887.53,1688230799999,17280800.48920,28594,28440.77,7032864.18400,0
1688230800000,247.080,247.140,245.740,246.310,58311.93,1688234399999,14368323.24650,22967,28793.86,7094721.29630,0
1688234400000,246.310,248.410,246.300,248.110,49777.19,1688237999999,12319169.05060,18676,27846.38,6891742.89390,0
1688238000000,248.110,248.400,246.340,246.640,32428.49,1688241599999,8017944.90270,14717,13827.89,3418969.33670,0
1688241600000,246.640,247.400,246.640,247.180,19525.79,1688245199999,4823791.84180,10361,11786.78,2911840.52100,0
1688245200000,247.190,249.540,246.940,248.520,51633.76,1688248799999,12822631.52280,26919,31855.51,7911999.63390,0
1688248800000,248.510,248.800,247.060,247.920,30628.75,1688252399999,7590085.24450,14172,13910.62,3446683.82140,0
1688252400000,247.910,248.190,246.840,247.990,30908.27,1688255999999,7648029.39780,14612,15398.78,3810742.25490,0
1688256000000,248.000,248.750,246.350,247.570,85492.57,1688259599999,21153871.68960,39048,42691.14,10563600.60300,0
1688259600000,247.540,248.000,245.900,246.010,50720.54,1688263199999,12522338.40220,22981,23458.63,5792073.46690,0
1688263200000,246.000,246.230,244.290,244.600,99472.38,1688266799999,24403471.58960,34176,44654.64,10957277.28680,0
1688266800000,244.590,245.270,243.180,243.320,91224.92,1688270399999,22271891.36150,34294,39620.46,9676102.27010,0
1688270400000,243.330,245.340,243.080,245.310,84247.57,1688273999999,20577513.08410,27095,46807.32,11432080.09800,0
1688274000000,245.310,245.740,244.470,244.840,45209.78,1688277599999,11083378.85480,17694,20586.74,5047247.39340,0
1688277600000,244.830,245.480,244.510,244.790,34855.82,1688281199999,8538054.34830,13750,17375.13,4255810.92910,0
1688281200000,244.790,246.000,244.720,245.810,42139.54,1688284799999,10345863.85690,17768,23950.48,5879610.48540,0
1688284800000,245.820,246.040,244.720,244.760,37771.51,1688288399999,9273187.37530,17376,18151.85,4456921.47210,0
1688288400000,244.760,245.830,244.710,245.340,41018.14,1688291999999,10064633.19360,18627,21903.99,5374602.90030,0
1688292000000,245.340,245.810,245.090,245.540,30590.14,1688295599999,7510116.53780,13158,16087.18,3949401.23100,0
1688295600000,245.530,246.480,245.430,245.890,28819.77,1688299199999,7086277.70640,13021,13979.98,3438083.33610,0
1688299200000,245.890,246.010,245.260,245.670,29398.38,1688302799999,7222395.31120,13116,14986.12,3681844.89700,0
1688302800000,245.660,246.120,244.030,244.730,67694.73,1688306399999,16601064.04420,24688,28601.01,7015856.45900,0
1688306400000,244.730,246.730,243.530,246.120,184663.03,1688309999999,45304655.19590,48032,88893.26,21813447.23740,0
1688310000000,246.110,246.650,242.830,246.200,135517.22,1688313599999,33213847.42455,52444,65888.79,16147987.45600,0
1688313600000,246.200,246.350,244.440,244.440,82531.57,1688317199999,20271243.57630,31337,32519.36,7990274.64560,0
1688317200000,244.440,245.120,243.500,243.650,59971.00,1688320799999,14652270.48840,26273,28283.17,6911192.74970,0
1688320800000,243.640,244.520,243.160,244.520,39546.75,1688324399999,9642696.30300,16824,20302.63,4951039.89110,0
1688324400000,244.520,244.870,244.310,244.860,18075.96,1688327999999,4420461.97360,10157,8846.97,2163631.96500,0
1688328000000,244.850,245.550,244.550,245.460,27186.43,1688331599999,6663210.36920,11317,14284.64,3501170.08420,0
1688331600000,245.460,245.900,245.350,245.790,21316.49,1688335199999,5236114.93840,10222,11233.18,2759373.25950,0
1688335200000,245.800,248.000,245.240,246.960,99082.44,1688338799999,24448644.70512,40441,50306.26,12413452.64752,0
1688338800000,246.970,247.590,245.270,246.770,81978.98,1688342399999,20188410.10150,25611,40212.68,9907349.52360,0
1688342400000,246.780,247.550,245.870,246.470,55245.05,1688345999999,13632542.25590,22810,27240.10,6722295.21120,0
1688346000000,246.460,247.860,246.380,247.820,43813.33,1688349599999,10828814.78250,17235,22191.51,5485236.27040,0
1688349600000,247.820,248.950,247.810,248.220,54604.31,1688353199999,13564174.66310,22641,25486.89,6331150.52940,0
1688353200000,248.230,248.740,247.340,248.190,52920.75,1688356799999,13128523.96210,20551,26902.41,6675086.69630,0
1688356800000,248.190,248.870,247.090,247.160,52864.30,1688360399999,13111453.66810,20607,25453.30,6314218.61320,0
1688360400000,247.170,248.050,246.780,246.970,44022.69,1688363999999,10886710.16070,16268,22098.64,5466209.80000,0
1688364000000,246.970,247.790,246.480,247.390,53737.76,1688367599999,13280223.66830,18013,29429.09,7272872.02820,0
1688367600000,247.400,250.550,247.020,249.760,151874.17,1688371199999,37862827.01539,51116,82924.71,20669544.49789,0
1688371200000,249.760,249.870,248.720,248.850,71020.66,1688374799999,17696055.48830,29500,31716.52,7903392.84570,0
1688374800000,248.860,249.200,248.130,248.800,42033.13,1688378399999,10450918.57450,20152,20150.92,5010131.42890,0
1688378400000,248.810,257.680,248.720,249.820,422088.94,1688381999999,106278808.12834,142139,218871.36,55117110.04169,0
1688382000000,249.800,250.840,248.680,248.690,87061.47,1688385599999,21749793.43010,30760,41316.50,10325447.72600,0
1688385600000,248.690,249.450,247.410,248.890,111340.93,1688389199999,27631521.66570,41744,52436.27,13013610.08410,0
1688389200000,248.890,249.590,247.760,248.760,69305.10,1688392799999,17232187.19020,28171,30905.85,7686010.40810,0
1688392800000,248.780,249.100,247.890,248.040,45352.02,1688396399999,11273109.17000,21756,19123.16,4754050.60210,0
1688396400000,248.050,250.150,248.020,249.630,116293.16,1688399999999,28979565.06000,40156,55963.81,13946137.32940,0
1688400000000,249.620,249.680,246.000,247.600,147592.26,1688403599999,36539777.18162,55201,61431.10,15210416.49270,0
1688403600000,247.610,248.490,246.590,247.860,73148.47,1688407199999,18109117.29160,25725,36291.19,8984070.33110,0
1688407200000,247.870,248.540,247.070,248.250,40517.66,1688410799999,10039724.03610,17527,21300.95,5277809.64860,0
1688410800000,248.240,248.600,247.360,248.000,55318.00,1688414399999,13724162.65000,23717,24487.11,6075351.06740,0
1688414400000,247.990,248.350,246.610,247.390,65527.22,1688417999999,16207234.85740,23658,31665.34,7831786.03610,0
1688418000000,247.380,248.010,245.100,247.180,68692.44,1688421599999,16943246.38410,26211,36333.46,8964890.25080,0
1688421600000,247.170,247.350,246.330,246.590,33488.13,1688425199999,8266561.79680,12704,16018.54,3953266.88730,0
1688425200000,246.600,246.710,245.510,246.620,47749.01,1688428799999,11753510.06670,17125,22103.74,5441221.02660,0
1688428800000,246.630,246.970,245.830,245.920,63839.95,1688432399999,15734238.52900,22009,35788.21,8820157.09840,0
1688432400000,245.920,246.650,245.240,245.940,59495.79,1688435999999,14639595.64730,22448,29363.33,7224420.76840,0
1688436000000,245.940,246.760,245.850,246.420,38134.72,1688439599999,9394544.82470,16077,18282.22,4503341.70690,0
1688439600000,246.430,246.690,244.370,245.980,119813.90,1688443199999,29423117.11960,33430,55073.20,13531780.84560,0
1688443200000,245.980,246.380,245.010,246.310,56817.41,1688446799999,13955278.17130,21404,30801.48,7565085.96730,0
1688446800000,246.310,246.320,245.460,245.850,47523.24,1688450399999,11690284.12310,15562,23698.96,5829604.09920,0
1688450400000,245.860,246.240,245.270,245.570,58330.72,1688453999999,14339452.91760,18669,30711.47,7550041.85760,0
1688454000000,245.570,246.100,244.830,244.920,39052.77,1688457599999,9586919.97530,15266,17750.91,4358076.79640,0
1688457600000,244.910,245.620,244.580,244.910,51721.22,1688461199999,12677300.12200,18818,27986.25,6860159.94750,0
1688461200000,244.910,245.660,244.140,245.420,50398.72,1688464799999,12348195.25460,18901,25472.18,6241276.99370,0
1688464800000,245.410,245.750,244.730,245.750,49735.98,1688468399999,12198174.51920,17653,26753.93,6561617.61900,0
1688468400000,245.740,246.060,245.270,245.990,44579.91,1688471999999,10952231.48560,14113,21274.60,5226478.72450,0
1688472000000,245.990,246.090,244.670,245.120,44323.36,1688475599999,10873953.98780,15332,20041.42,4916629.42060,0
1688475600000,245.120,245.340,244.160,244.540,48679.54,1688479199999,11912810.13200,17531,24460.89,5986954.66190,0
1688479200000,244.540,245.260,244.320,244.520,39449.62,1688482799999,9654118.28630,15750,19619.00,4801043.54740,0
1688482800000,244.520,245.040,243.070,243.940,75167.21,1688486399999,18336455.10370,26280,34235.03,8351052.70340,0
1688486400000,243.950,244.800,243.050,243.800,65847.60,1688489999999,16067665.08340,26539,31682.38,7731910.00590,0
1688490000000,243.800,244.050,242.010,242.190,85206.29,1688493599999,20703524.05005,30124,36917.36,8973225.98120,0
1688493600000,242.190,242.690,241.250,242.240,73312.98,1688497199999,17739913.22570,26178,37900.35,9172746.04770,0
1688497200000,242.250,242.370,240.150,241.360,110718.50,1688500799999,26718232.82750,37832,52038.77,12558705.19380,0
1688500800000,241.360,242.430,241.050,242.210,40388.89,1688504399999,9761163.62900,15466,22162.45,5356504.81270,0
1688504400000,242.210,242.620,241.720,242.390,24732.74,1688507999999,5989435.51660,10266,12466.49,3019016.19790,0
1688508000000,242.390,243.050,241.990,242.840,32252.42,1688511599999,7826778.17350,11405,15591.07,3783571.16910,0
1688511600000,242.840,243.220,242.280,242.530,36425.99,1688515199999,8840665.68690,12117,18953.72,4600376.37480,0
1688515200000,242.540,243.490,242.000,242.010,49639.13,1688518799999,12052213.69220,16950,24682.52,5994136.78350,0
1688518800000,242.000,243.330,241.690,242.320,41299.12,1688522399999,10012814.26700,15183,20717.74,5023333.79720,0
1688522400000,242.320,243.460,242.050,243.300,27763.58,1688525999999,6744738.54210,10601,13758.39,3341748.47740,0
1688526000000,243.310,243.850,242.610,243.760,29753.61,1688529599999,7238455.39470,11021,15038.34,3659092.20910,0
1688529600000,243.760,243.880,243.100,243.570,29946.36,1688533199999,7293552.72250,10928,13415.62,3267434.51090,0
1688533200000,243.560,244.000,243.320,243.750,41650.03,1688536799999,10148194.19440,13594,21385.10,5210666.43640,0
1688536800000,243.750,243.900,243.060,243.490,29236.31,1688540399999,7116557.96840,10727,14282.61,3476711.93470,0
1688540400000,243.490,243.930,243.140,243.240,32069.68,1688543999999,7811880.25840,10486,14459.53,3522302.21210,0
1688544000000,243.240,243.270,241.210,242.410,81093.33,1688547599999,19653136.04560,29428,38200.69,9258513.09290,0
1688547600000,242.410,242.630,241.200,241.440,50969.38,1688551199999,12331483.26680,16913,22752.69,5505245.69760,0
1688551200000,241.450,242.000,235.000,237.710,278023.29,1688554799999,66308800.44119,102745,126333.64,30124029.24590,0
1688554800000,237.710,239.080,237.150,237.940,101102.77,1688558399999,24081013.18250,35787,49163.10,11710497.90300,0
1688558400000,237.930,238.780,237.200,238.010,76881.01,1688561999999,18300342.39000,29225,36750.49,8748837.20990,0
1688562000000,238.020,238.740,237.600,238.040,101949.98,1688565599999,24279063.58620,29526,51197.67,12193647.68460,0
1688565600000,238.050,238.870,238.020,238.500,55105.74,1688569199999,13139762.62840,18680,27429.70,6540244.67820,0
1688569200000,238.500,238.790,236.630,237.600,105470.39,1688572799999,25049310.53980,33484,49610.88,11783225.88050,0
1688572800000,237.610,239.560,237.360,239.250,63582.50,1688576399999,15173083.39048,24346,31782.77,7584080.13428,0
1688576400000,239.250,240.190,238.920,239.630,39649.16,1688579999999,9501572.01730,16364,18819.39,4510691.73800,0
1688580000000,239.630,240.370,238.900,239.310,53071.92,1688583599999,12713790.78290,16938,25554.49,6123139.81800,0
1688583600000,239.310,239.670,238.380,238.490,44964.30,1688587199999,10752711.14290,16192,21856.29,5226985.96610,0
1688587200000,238.500,239.260,237.980,239.110,31160.54,1688590799999,7438911.46770,12503,14470.21,3454902.85830,0
1688590800000,239.110,239.250,238.490,238.700,23427.72,1688594399999,5594916.29380,9947,10611.74,2534195.58900,0
1688594400000,238.710,239.620,238.540,238.900,30269.73,1688597999999,7235723.65300,11757,15058.12,3599598.38220,0
1688598000000,238.900,239.390,237.810,238.850,70737.29,1688601599999,16886919.00860,17707,34328.48,8192867.44150,0
1688601600000,238.840,239.290,238.170,238.350,34224.90,1688605199999,8167900.87000,14984,16197.59,3865482.76150,0
1688605200000,238.350,239.070,237.590,239.020,37908.02,1688608799999,9029298.78130,16907,19391.85,4618858.12960,0
1688608800000,239.030,239.780,238.700,238.830,32471.86,1688612399999,7767513.95740,13080,15123.93,3617910.78890,0
1688612400000,238.840,240.140,238.830,240.060,38245.49,1688615999999,9166343.97060,13280,20507.01,4913984.13620,0
1688616000000,240.060,240.680,239.410,239.480,56000.64,1688619599999,13452375.24200,17358,24931.67,5989196.34470,0
1688619600000,239.470,241.290,239.340,241.220,51469.13,1688623199999,12377678.13700,17904,27599.39,6637498.51340,0
1688623200000,241.210,241.880,240.530,241.410,59473.18,1688626799999,14345227.84380,19909,29163.83,7034514.97970,0
1688626800000,241.410,241.980,241.290,241.550,79472.26,1688630399999,19205054.66890,22733,38681.04,9347589.09090,0
1688630400000,241.560,244.000,240.970,243.850,106525.05,1688633999999,25848543.61875,36025,57471.05,13945450.57605,0
1688634000000,243.850,244.440,241.750,242.000,139343.11,1688637599999,33890910.07440,44393,65859.86,16019196.40580,0
1688637600000,242.010,242.480,241.120,242.320,66380.69,1688641199999,16048449.07460,22250,33531.69,8107605.70600,0
1688641200000,242.330,242.360,239.580,240.500,89036.26,1688644799999,21459292.36590,28718,36765.61,8858613.57370,0
1688644800000,240.440,240.640,238.010,238.850,127843.42,1688648399999,30579847.33828,44200,56574.70,13534091.46790,0
1688648400000,238.850,239.440,237.580,238.120,79455.29,1688651999999,18960249.70210,26455,37305.35,8902383.32750,0
1688652000000,238.120,238.530,234.280,236.690,224248.23,1688655599999,52927294.67471,82232,106408.04,25115081.30970,0
1688655600000,236.690,238.460,236.200,238.180,105766.96,1688659199999,25102651.74050,36713,52159.83,12378305.42200,0
1688659200000,238.190,238.590,236.750,236.960,81843.91,1688662799999,19458568.34710,29221,36828.52,8757110.87460,0
1688662800000,236.970,238.590,236.900,238.540,42878.26,1688666399999,10196201.56380,13554,23255.72,5530440.91960,0
1688666400000,238.550,239.610,237.660,238.850,62809.64,1688669999999,14996665.66598,21963,33371.14,7968818.61758,0
1688670000000,238.850,238.850,237.100,237.620,38805.16,1688673599999,9236111.05050,13753,18814.96,4478017.53980,0
1688673600000,237.620,238.100,237.320,237.880,23370.62,1688677199999,5555955.66600,8885,10915.01,2594866.00260,0
1688677200000,237.920,237.970,233.220,233.970,255506.74,1688680799999,60075616.28491,77301,106204.23,24964471.29230,0
1688680800000,233.970,234.870,232.510,233.350,82408.03,1688684399999,19265290.45970,28619,39067.24,9135929.01060,0
1688684400000,233.340,233.890,231.100,231.920,170143.11,1688687999999,39540689.15824,61863,80356.44,18674162.20290,0
1688688000000,231.930,233.210,230.510,232.650,146794.69,1688691599999,34054384.74400,49806,78291.63,18165690.41080,0
1688691600000,232.660,234.000,232.360,233.920,77007.89,1688695199999,17955825.51590,26068,39601.31,9234606.47360,0
1688695200000,233.920,234.270,233.270,234.030,55179.76,1688698799999,12897909.38150,16071,28664.68,6700204.73660,0
1688698800000,234.030,234.250,233.470,234.050,34828.54,1688702399999,8145490.26980,12846,17200.34,4022631.46980,0
1688702400000,234.060,234.270,232.810,232.900,40757.40,1688705999999,9513914.67520,14669,17166.54,4007616.68860,0
1688706000000,232.910,235.210,232.250,234.390,102301.91,1688709599999,23943286.82320,28973,54209.55,12690331.59150,0
1688709600000,234.390,234.440,233.250,233.530,57179.14,1688713199999,13364909.33380,18002,27915.72,6525158.81400,0
1688713200000,233.530,234.160,232.540,232.970,65144.90,1688716799999,15200006.99820,20802,33823.73,7892487.96170,0
1688716800000,232.960,233.480,232.260,232.380,56829.55,1688720399999,13235629.89200,18621,26548.49,6184050.36030,0
1688720400000,232.380,233.790,232.350,233.750,47815.48,1688723999999,11151953.70810,13618,26950.63,6285245.80300,0
1688724000000,233.750,233.980,232.880,233.460,50227.14,1688727599999,11727060.42330,15442,25710.38,6002861.95370,0
1688727600000,233.460,234.120,233.130,233.140,37902.97,1688731199999,8857907.47990,12745,19145.70,4474734.89030,0
1688731200000,233.150,235.200,232.500,234.280,127796.81,1688734799999,29890690.33510,44832,66536.62,15563814.18500,0
1688734800000,234.270,235.610,233.980,235.370,68275.02,1688738399999,16039513.49920,22991,36683.71,8617273.29790,0
1688738400000,235.380,236.130,234.700,235.820,69996.12,1688741999999,16478859.21981,23971,35434.92,8343500.60901,0
1688742000000,235.820,235.970,235.110,235.500,49439.57,1688745599999,11637374.49380,15261,22660.80,5333992.01270,0
1688745600000,235.510,236.000,234.910,235.140,37957.82,1688749199999,8935954.58010,14166,18277.02,4303241.15100,0
1688749200000,235.140,235.270,233.280,234.730,72843.89,1688752799999,17089663.05100,21081,30871.57,7243712.18360,0
1688752800000,234.720,235.250,233.490,233.940,42513.49,1688756399999,9970341.26200,14361,19936.24,4676283.10190,0
1688756400000,233.940,235.200,233.850,235.080,26001.97,1688759999999,6101078.78010,10424,15943.75,3741113.59780,0
1688760000000,235.090,235.100,234.440,234.780,27932.24,1688763599999,6557973.18510,9003,14177.82,3328826.46030,0
1688763600000,234.790,235.480,234.780,234.980,18677.59,1688767199999,4393015.90730,7996,10393.46,2444556.62100,0
1688767200000,234.980,235.580,234.820,235.430,22293.39,1688770799999,5245512.11110,7864,11272.79,2652379.93910,0
1688770800000,235.420,235.820,234.920,235.430,20913.26,1688774399999,4922320.98080,8338,9850.44,2318782.44140,0
1688774400000,235.440,235.930,235.100,235.920,27669.30,1688777999999,6516537.02020,10716,12639.83,2976821.33380,0
1688778000000,235.910,237.470,235.800,236.590,54091.25,1688781599999,12789823.65380,18011,31941.27,7553809.64520,0
1688781600000,236.580,236.760,235.850,236.080,31981.98,1688785199999,7557535.58550,11226,13339.67,3152219.59370,0
1688785200000,236.080,236.140,234.880,235.090,36420.57,1688788799999,8577792.00960,14936,14458.28,3405278.93580,0
1688788800000,235.100,235.520,234.750,235.400,24885.44,1688792399999,5851149.70680,9492,11928.21,2804821.21910,0
1688792400000,235.400,235.640,234.810,235.570,24532.34,1688795999999,5771806.68120,9432,11375.80,2676408.78430,0
1688796000000,235.560,235.790,234.880,235.590,26264.57,1688799599999,6180217.57650,10586,13148.16,3093860.57930,0
1688799600000,235.580,236.100,235.490,235.830,31237.16,1688803199999,7367072.31950,10221,15148.48,3572725.42090,0
1688803200000,235.830,237.370,235.630,236.520,57329.79,1688806799999,13566908.03770,20486,28981.50,6857219.13980,0
1688806800000,236.520,237.320,236.420,237.200,35015.18,1688810399999,8299028.44430,12692,17933.47,4250305.88080,0
1688810400000,237.200,237.220,236.410,236.410,35010.15,1688813999999,8290649.47380,11213,15860.03,3755849.78400,0
1688814000000,236.410,236.700,235.610,236.190,51473.82,1688817599999,12156046.25930,14952,24878.73,5875334.44500,0
1688817600000,236.190,236.880,235.770,236.190,48759.75,1688821199999,11525223.07680,13896,24718.43,5841658.98950,0
1688821200000,236.200,236.710,235.900,236.330,27655.76,1688824799999,6535353.45030,9761,14103.54,3332714.65420,0
1688824800000,236.340,236.460,235.900,235.930,23155.23,1688828399999,5466517.25140,8360,10841.25,2559412.49150,0
1688828400000,235.930,236.750,235.660,236.500,32574.06,1688831999999,7694969.88290,11388,18192.31,4297516.00460,0
1688832000000,236.510,236.960,236.360,236.620,31701.39,1688835599999,7503392.00830,11467,16811.79,3979079.00230,0
1688835600000,236.630,236.670,235.830,236.060,26676.58,1688839199999,6299403.25580,8933,12755.17,3011998.54130,0
1688839200000,236.050,236.050,235.430,235.650,23062.57,1688842799999,5437533.56210,9505,9882.48,2329838.80970,0
1688842800000,235.650,235.700,233.530,234.800,57748.78,1688846399999,13555077.15710,21329,23952.73,5622038.37800,0
1688846400000,234.810,235.060,234.350,234.920,26157.91,1688849999999,6138551.49860,10727,13133.61,3082048.99320,0
1688850000000,234.930,235.440,234.510,235.370,18640.53,1688853599999,4380254.97250,8432,9615.47,2259682.48360,0
1688853600000,235.380,235.990,235.330,235.970,19676.59,1688857199999,4635891.56910,7659,10790.07,2542216.22780,0
1688857200000,235.970,236.230,235.620,236.130,18235.51,1688860799999,4302619.46000,7448,8901.35,2100212.92330,0
1688860800000,236.130,236.600,235.670,236.440,29555.33,1688864399999,6981506.80190,11156,16629.47,3928174.47950,0
1688864400000,236.440,236.990,235.800,236.090,38932.58,1688867999999,9206599.24070,14096,19456.20,4601029.60750,0
1688868000000,236.100,236.550,235.530,235.900,28728.04,1688871599999,6781903.92010,10285,14344.65,3386735.01930,0
1688871600000,235.900,236.240,235.630,236.040,18226.90,1688875199999,4301282.69930,6921,9771.46,2305972.75050,0
1688875200000,236.050,236.240,235.390,235.600,31595.75,1688878799999,7450552.42870,11187,15883.54,3745561.15510,0
1688878800000,235.600,235.870,235.240,235.330,23462.54,1688882399999,5527252.35910,9277,12475.23,2938880.44620,0
1688882400000,235.340,235.340,234.650,234.920,27036.91,1688885999999,6352436.32760,11156,13481.93,3167489.04610,0
1688886000000,234.930,235.190,234.170,234.490,37897.25,1688889599999,8892186.28480,13516,19744.32,4633353.71110,0
1688889600000,234.480,234.950,234.330,234.860,26795.83,1688893199999,6287088.24550,9766,14637.54,3434656.02230,0
1688893200000,234.850,234.980,234.220,234.920,22650.90,1688896799999,5315128.83250,8361,11079.55,2600327.61910,0
1688896800000,234.920,234.980,234.570,234.650,18148.32,1688900399999,4261754.08740,7060,9630.67,2261590.44820,0
1688900400000,234.650,234.890,234.430,234.690,18475.69,1688903999999,4335604.69730,7564,9239.93,2168238.51360,0
1688904000000,234.690,235.360,234.410,235.290,33601.52,1688907599999,7892916.74870,10466,18311.07,4301424.45300,0
1688907600000,235.290,235.370,234.330,234.410,28183.05,1688911199999,6618072.93030,10321,10716.92,2516737.48590,0
1688911200000,234.410,235.150,232.580,234.440,126667.43,1688914799999,29640656.31920,38393,58039.32,13586623.16360,0
1688914800000,234.440,234.710,233.810,234.180,37174.06,1688918399999,8709827.28190,12188,18261.03,4278592.31620,0
1688918400000,234.170,234.940,233.830,234.400,41706.18,1688921999999,9773762.34060,13411,22853.08,5355379.93290,0
1688922000000,234.390,234.730,233.920,234.620,19967.72,1688925599999,4679462.06080,7481,8783.72,2058661.35840,0
1688925600000,234.630,234.760,234.300,234.420,12957.32,1688929199999,3038922.02070,6342,6916.83,1622218.66910,0
1688929200000,234.430,234.720,234.060,234.670,11322.03,1688932799999,2654021.76450,6194,5261.08,1233288.78690,0
1688932800000,234.670,234.780,233.750,234.410,17541.51,1688936399999,4110296.46430,7684,8229.81,1928462.29710,0
1688936400000,234.410,234.610,233.810,233.990,16762.97,1688939999999,3926297.65120,7114,6403.41,1499662.86440,0
1688940000000,233.990,234.580,233.360,234.200,35173.24,1688943599999,8225814.12710,13194,16604.54,3883677.44290,0
1688943600000,234.200,234.430,233.620,233.910,23402.84,1688947199999,5474670.38660,9247,11328.63,2649929.07600,0
1688947200000,233.910,234.040,231.000,233.130,129656.54,1688950799999,30130762.71534,47238,58811.11,13668471.06970,0
1688950800000,233.130,233.300,232.360,232.520,40441.11,1688954399999,9417030.20980,15652,19658.73,4577750.52810,0
1688954400000,232.510,234.420,232.380,234.160,54277.17,1688957999999,12671737.91650,19735,31622.11,7382407.82530,0
1688958000000,234.170,234.480,233.400,233.440,32098.40,1688961599999,7511146.52810,11423,14303.01,3347382.04380,0
1688961600000,233.440,234.000,232.920,233.780,29113.84,1688965199999,6796080.86090,10954,16255.75,3795104.07670,0
1688965200000,233.780,233.960,232.980,233.040,25627.72,1688968799999,5982639.87710,9733,12537.11,2926780.24570,0
1688968800000,233.050,233.460,232.700,232.890,33442.68,1688972399999,7797323.93760,11765,16878.34,3935032.70370,0
1688972400000,232.880,233.400,232.200,232.510,40841.07,1688975999999,9509165.97980,13320,20813.28,4846452.44480,0
1688976000000,232.500,232.670,231.150,232.560,66531.09,1688979599999,15443635.80790,23498,34177.06,7933494.26100,0
1688979600000,232.550,244.850,232.230,240.240,885067.45,1688983199999,212760499.88362,243285,466313.81,112041228.74654,0
1688983200000,240.230,243.810,240.230,242.960,350113.57,1688986799999,84755323.41495,89727,187212.68,45326290.44205,0
1688986800000,242.950,244.180,241.070,241.920,303582.31,1688990399999,73668934.10180,80101,150663.67,36562137.59970,0
1688990400000,241.910,242.420,240.930,241.860,150668.59,1688993999999,36412692.52250,42734,72835.10,17603429.78040,0
1688994000000,241.860,243.120,241.600,242.620,119711.49,1688997599999,29018215.64150,40132,61372.24,14877213.93670,0
1688997600000,242.610,245.460,242.570,244.640,243844.45,1689001199999,59427260.67600,62159,126696.56,30886363.82990,0
1689001200000,244.630,245.990,243.840,245.510,222477.34,1689004799999,54466843.49740,63394,112940.92,27654118.60960,0
1689004800000,245.520,246.000,243.860,244.990,173746.02,1689008399999,42542437.38740,54255,86163.82,21101921.01940,0
1689008400000,244.990,245.390,244.270,245.170,77823.54,1689011999999,19061851.81130,24928,34904.01,8549823.59660,0
1689012000000,245.170,245.960,244.380,245.070,99603.69,1689015599999,24424453.53030,30624,48657.81,11931803.66010,0
1689015600000,245.080,245.980,244.150,245.890,115071.62,1689019199999,28202197.75230,35474,55533.83,13613039.99630,0
1689019200000,245.890,246.290,244.560,245.080,124058.58,1689022799999,30459244.56050,33419,68218.64,16753469.74950,0
1689022800000,245.080,246.160,244.080,244.360,92897.64,1689026399999,22770702.64220,32363,42216.86,10349412.71880,0
1689026400000,244.350,244.950,242.000,243.560,138439.56,1689029999999,33703988.46110,46339,64802.59,15778449.61750,0
1689030000000,243.560,246.300,243.560,245.970,99589.60,1689033599999,24391409.92050,28756,52470.29,12852852.25250,0
1689033600000,245.970,246.140,244.180,244.840,92551.67,1689037199999,22685103.56580,30483,40771.19,9993968.55830,0
1689037200000,244.840,245.860,244.660,244.860,94317.71,1689040799999,23136452.20270,36469,41625.65,10210435.47820,0
1689040800000,244.860,246.650,244.830,245.970,96579.95,1689044399999,23734040.09262,31557,49107.85,12068115.00012,0
1689044400000,245.960,247.720,245.880,246.570,163435.28,1689047999999,40340408.47050,51032,81230.40,20052270.48300,0
1689048000000,246.560,246.870,245.550,246.530,76958.17,1689051599999,18952329.40480,26122,36877.25,9082115.97410,0
1689051600000,246.530,247.020,246.290,246.750,55963.61,1689055199999,13808103.26560,19365,25220.01,6222697.54500,0
1689055200000,246.760,247.520,246.600,247.080,74068.81,1689058799999,18301341.72140,23772,37105.13,9168446.85700,0
1689058800000,247.090,247.160,246.330,246.860,52640.14,1689062399999,12991310.58410,17733,22121.74,5459891.52400,0
1689062400000,246.870,248.660,246.810,247.070,169005.20,1689065999999,41879086.50490,44687,91149.77,22591200.94780,0
1689066000000,247.080,247.230,245.630,246.500,133311.65,1689069599999,32844623.28310,34115,64307.94,15844023.64040,0
1689069600000,246.500,247.000,245.000,245.650,88586.21,1689073199999,21786663.09990,27732,39701.19,9763276.98290,0
1689073200000,245.660,246.110,245.140,245.290,53391.73,1689076799999,13120616.20510,20808,26235.12,6447571.46250,0
1689076800000,245.280,246.200,245.010,246.170,55550.36,1689080399999,13641810.80480,18633,28092.22,6899636.82710,0
1689080400000,246.170,247.320,245.970,246.690,77159.39,1689083999999,19030881.75360,24443,38262.01,9437344.78970,0
1689084000000,246.680,247.180,246.170,246.890,80222.73,1689087599999,19792823.03080,24099,36783.51,9075562.93090,0
1689087600000,246.890,247.330,245.860,247.060,95205.12,1689091199999,23486313.91330,26635,52064.99,12845161.23800,0
1689091200000,247.060,248.000,246.410,247.940,95354.39,1689094799999,23576094.41760,28355,50274.59,12433386.76500,0
1689094800000,247.930,248.380,247.110,247.920,65176.22,1689098399999,16146766.61310,20902,32833.27,8134927.28750,0
1689098400000,247.920,248.130,246.810,246.900,73523.05,1689101999999,18201110.74910,21608,37634.96,9317230.19210,0
1689102000000,246.890,247.690,246.600,247.120,38819.21,1689105599999,9597503.92390,14199,20749.76,5129938.76110,0
1689105600000,247.120,247.960,247.120,247.260,31764.58,1689109199999,7862411.13170,12580,16209.85,4012008.86270,0
1689109200000,247.260,247.740,246.800,247.530,23432.82,1689112799999,5791421.47980,9806,10091.85,2494400.40860,0
1689112800000,247.520,249.440,247.510,248.650,94371.77,1689116399999,23467506.68070,27313,57995.64,14422577.69330,0
1689116400000,248.650,248.870,247.760,248.340,44488.12,1689119999999,11044224.89230,15359,20222.16,5020074.42030,0
1689120000000,248.330,249.550,248.010,249.050,70418.05,1689123599999,17530371.19620,23431,34724.50,8644694.55610,0
1689123600000,249.040,249.940,248.270,249.180,68006.08,1689127199999,16945668.89660,21132,31794.01,7923210.67080,0
1689127200000,249.190,249.960,248.900,249.670,63307.46,1689130799999,15798486.49390,19387,33225.19,8290929.71880,0
1689130800000,249.660,250.070,249.070,249.240,59337.13,1689134399999,14813869.96029,21093,32093.18,8013350.12669,0
1689134400000,249.240,249.660,248.700,248.850,41975.27,1689137999999,10458754.90690,16714,19825.60,4940343.64220,0
1689138000000,248.840,249.560,248.610,249.120,42078.61,1689141599999,10481441.65700,14432,21128.44,5262847.55390,0
1689141600000,249.120,249.710,248.810,249.230,49184.28,1689145199999,12260088.87390,16844,25246.26,6293305.34320,0
1689145200000,249.230,249.600,248.880,249.200,46544.72,1689148799999,11602896.37750,17322,23041.61,5743660.33840,0
1689148800000,249.200,249.400,247.100,247.950,97585.36,1689152399999,24217673.02220,34967,45666.75,11333542.23350,0
1689152400000,247.960,248.490,247.540,247.920,51915.08,1689155999999,12871424.54080,21491,24469.58,6066726.19750,0
1689156000000,247.920,248.290,247.250,247.370,53779.05,1689159599999,13316889.21030,18427,25349.92,6277195.27590,0
1689159600000,247.380,248.320,247.310,247.920,47192.40,1689163199999,11697734.86650,15479,28297.72,7013637.11250,0
1689163200000,247.910,249.080,245.000,246.690,276944.59,1689166799999,68412539.82812,90384,137801.80,34053877.95520,0
1689166800000,246.680,247.720,245.240,246.550,135633.33,1689170399999,33453164.60580,42322,61948.28,15280721.72020,0
1689170400000,246.550,247.350,246.160,246.730,63575.64,1689173999999,15691783.29240,23611,34199.05,8440173.52990,0
1689174000000,246.740,246.800,242.760,243.900,218585.75,1689177599999,53456546.79055,60575,102204.83,25002734.15950,0
1689177600000,243.900,244.200,242.470,243.000,151682.94,1689181199999,36914067.52580,47191,74567.34,18148550.43080,0
1689181200000,243.000,243.790,242.430,242.990,74964.93,1689184799999,18225318.50110,30432,40437.22,9830275.82320,0
1689184800000,242.990,243.740,242.640,243.650,48036.22,1689188399999,11688338.91050,20359,24872.67,6052439.71440,0
1689188400000,243.650,243.660,242.120,243.030,65065.41,1689191999999,15797570.37690,24951,31361.70,7614824.17340,0
1689192000000,243.040,243.450,242.800,243.360,27973.79,1689195599999,6803994.27910,15097,14564.71,3542527.49900,0
1689195600000,243.360,243.580,243.000,243.430,20177.27,1689199199999,4907375.43630,11902,10036.57,2440940.99110,0
1689199200000,243.440,243.640,243.140,243.560,19461.37,1689202799999,4736416.17310,9786,10341.33,2516846.05080,0
1689202800000,243.560,244.150,243.270,243.700,34497.37,1689206399999,8407155.15090,13779,17284.24,4212217.56680,0
1689206400000,243.690,244.190,242.420,242.650,47138.13,1689209999999,11470839.07120,19129,20312.51,4944828.19290,0
1689210000000,242.660,243.920,242.500,243.900,52757.73,1689213599999,12830294.32400,17940,29383.52,7145602.19510,0
1689213600000,243.890,244.120,243.300,243.500,27670.89,1689217199999,6743974.50710,13257,11860.11,2890335.00440,0
1689217200000,243.490,243.730,242.510,243.050,35262.78,1689220799999,8571172.57920,13503,17356.85,4218888.40390,0
1689220800000,243.040,243.540,242.410,242.870,29095.29,1689224399999,7067877.06330,12316,13597.80,3303297.28600,0
1689224400000,242.870,243.670,242.450,243.610,40234.64,1689227999999,9779726.47000,13697,21856.01,5312703.93420,0
1689228000000,243.610,244.160,243.300,244.110,52663.48,1689231599999,12836980.98600,19288,25187.23,6140048.17650,0
1689231600000,244.110,244.960,243.700,243.960,70508.47,1689235199999,17230766.92800,23574,36396.71,8895966.45040,0
1689235200000,243.950,245.490,243.910,245.360,80926.64,1689238799999,19801585.74970,24616,44612.32,10915371.21750,0
1689238800000,245.350,246.290,245.290,245.840,72675.64,1689242399999,17866148.64500,26741,34606.38,8507392.53570,0
1689242400000,245.840,246.350,245.610,246.260,51682.57,1689245999999,12711850.14980,17986,26220.67,6449454.48340,0
1689246000000,246.250,246.440,245.700,245.740,53579.49,1689249599999,13183734.62230,14715,17935.90,4414244.80960,0
1689249600000,245.740,246.170,244.800,245.600,62789.02,1689253199999,15412140.59660,22327,31016.17,7614056.73080,0
1689253200000,245.600,246.380,245.500,246.250,33813.75,1689256799999,8317145.37710,13508,17059.78,4195894.11420,0
1689256800000,246.240,246.320,245.260,245.680,47886.03,1689260399999,11771835.14100,14704,21701.71,5334629.91720,0
1689260400000,245.670,254.250,245.620,251.200,603973.89,1689263999999,151311010.80627,177387,330026.49,82663881.31727,0
1689264000000,251.190,252.930,250.210,252.740,339955.54,1689267599999,85549483.09260,97296,168485.98,42405933.61090,0
1689267600000,252.750,255.660,251.840,254.730,329864.91,1689271199999,83650549.91380,97410,173886.68,44108054.96280,0
1689271200000,254.740,259.020,252.360,253.100,398817.40,1689274799999,101814635.49449,134804,208459.42,53239330.55673,0
1689274800000,253.100,254.740,252.510,253.920,193402.56,1689278399999,49057946.76020,62424,95925.25,24333186.01480,0
1689278400000,253.890,254.560,252.030,252.590,97250.59,1689281999999,24676109.13230,33989,43764.50,11105865.93510,0
1689282000000,252.580,253.060,250.440,253.040,114512.79,1689285599999,28832657.29900,39522,54382.04,13693818.32540,0
1689285600000,253.040,254.350,252.970,254.180,58070.50,1689289199999,14740850.40980,22017,30451.20,7729572.12790,0
1689289200000,254.180,256.490,253.940,255.990,61621.08,1689292799999,15723346.67780,24353,34675.12,8848399.31340,0
1689292800000,255.990,259.200,255.390,258.100,192611.16,1689296399999,49534377.69173,64155,99951.95,25708977.51723,0
1689296400000,258.110,258.190,255.380,257.170,117299.62,1689299999999,30089230.27130,44161,56876.40,14590552.73530,0
1689300000000,257.180,260.500,256.580,258.750,161900.30,1689303599999,41909846.48450,52047,92273.62,23892516.90350,0
1689303600000,258.740,260.180,258.250,259.890,89213.88,1689307199999,23126972.35190,30242,42222.85,10946548.06520,0
1689307200000,259.880,261.380,259.250,259.720,125078.79,1689310799999,32551966.40160,39968,62863.29,16362634.26130,0
1689310800000,259.720,259.770,258.190,259.240,67972.10,1689314399999,17607413.02690,25763,32890.15,8519516.51220,0
1689314400000,259.240,259.640,258.020,258.510,62828.39,1689317999999,16254332.90920,23334,25148.48,6507029.42090,0
1689318000000,258.510,259.690,255.190,255.550,158818.01,1689321599999,40916004.93483,54056,64975.20,16746839.44480,0
1689321600000,255.550,257.800,255.460,257.260,86783.20,1689325199999,22297084.08280,33013,45360.74,11652893.91160,0
1689325200000,257.270,257.340,254.060,255.790,101081.28,1689328799999,25835756.28590,37159,43171.52,11033810.08120,0
1689328800000,255.790,255.950,253.340,254.390,108177.71,1689332399999,27511547.28876,38575,55826.33,14197168.29380,0
1689332400000,254.380,255.470,254.140,255.030,56194.00,1689335999999,14322489.24660,21953,30163.00,7687790.81600,0
1689336000000,255.030,255.240,252.660,253.600,104635.08,1689339599999,26564147.94260,32949,46406.79,11781918.20390,0
1689339600000,253.580,254.600,252.560,254.520,89787.27,1689343199999,22773594.23570,34254,45129.25,11447111.78540,0
1689343200000,254.520,254.680,253.300,254.320,70247.38,1689346799999,17850609.26820,26618,34027.88,8647718.53890,0
1689346800000,254.310,256.900,253.900,256.360,106295.78,1689350399999,27165233.03410,36933,57773.35,14765817.79050,0
1689350400000,256.360,257.070,253.680,254.880,184290.00,1689353999999,47050868.05583,62981,87739.08,22398762.53523,0
1689354000000,254.880,254.890,249.090,249.500,304169.66,1689357599999,76551081.98085,96239,129054.46,32481117.14440,0
1689357600000,249.500,250.490,241.040,244.640,408078.57,1689361199999,100409526.10167,147783,203976.56,50197764.03880,0
1689361200000,244.640,246.380,242.930,244.300,182415.60,1689364799999,44607507.39420,59710,91444.29,22360838.26800,0
1689364800000,244.290,245.690,243.320,245.320,104657.91,1689368399999,25577886.77510,36889,50021.48,12226696.02630,0
1689368400000,245.320,246.570,245.250,245.830,62777.36,1689371999999,15444152.68002,22143,33394.18,8216013.53682,0
1689372000000,245.840,246.310,245.510,245.880,31856.24,1689375599999,7832779.81460,12440,15177.68,3732085.12900,0
1689375600000,245.890,248.790,245.670,247.890,78255.46,1689379199999,19353039.95320,24532,47048.03,11638004.27030,0
1689379200000,247.890,248.380,246.510,248.260,76344.48,1689382799999,18901798.18870,29919,37845.86,9369967.24740,0
1689382800000,248.270,249.040,247.560,248.490,48677.64,1689386399999,12093913.61290,19025,21557.51,5356010.78290,0
1689386400000,248.490,248.760,247.620,248.300,35812.24,1689389999999,8889281.48660,15483,16576.70,4114775.14480,0
1689390000000,248.300,248.770,247.520,248.130,41720.99,1689393599999,10358224.08380,15472,18118.13,4498781.99330,0
1689393600000,248.130,248.960,247.790,248.780,31689.78,1689397199999,7873822.84220,13538,14328.72,3560254.36560,0
1689397200000,248.780,248.950,247.880,248.150,54980.63,1689400799999,13647433.46180,14726,24493.33,6079759.65340,0
1689400800000,248.150,248.810,247.680,248.800,50038.03,1689404399999,12416671.38950,16244,22684.38,5629715.40720,0
1689404400000,248.810,250.140,248.600,249.850,74010.26,1689407999999,18459055.42119,22879,37758.15,9416657.46149,0
1689408000000,249.840,251.270,249.180,250.400,76788.57,1689411599999,19215364.43550,27646,39034.97,9770396.31570,0
1689411600000,250.410,251.990,250.400,251.330,78427.62,1689415199999,19725293.83990,26740,38635.15,9717082.59720,0
1689415200000,251.330,252.000,251.080,251.150,48191.95,1689418799999,12129145.68100,17360,24646.96,6203494.14080,0
1689418800000,251.150,251.520,250.160,250.560,51658.74,1689422399999,12949538.65660,18334,25291.68,6339860.23500,0
1689422400000,250.570,251.100,250.370,250.370,30026.26,1689425999999,7528743.10630,11453,14090.31,3532956.21810,0
1689426000000,250.380,250.450,248.620,250.160,64823.02,1689429599999,16187120.67820,24196,30902.10,7717033.83400,0
1689429600000,250.160,251.020,249.400,249.700,53140.60,1689433199999,13300607.93600,21719,25238.93,6317411.78490,0
1689433200000,249.700,250.410,249.170,250.120,47818.56,1689436799999,11946071.33090,17309,24851.76,6208836.20200,0
1689436800000,250.130,250.440,249.060,250.160,52732.48,1689440399999,13180412.13910,21173,26680.15,6668120.88000,0
1689440400000,250.160,250.560,249.720,250.170,34364.25,1689443999999,8593188.17730,12047,17023.35,4256885.59290,0
1689444000000,250.160,251.520,250.160,250.610,37985.15,1689447599999,9527418.64840,16563,20792.15,5215877.12270,0
1689447600000,250.610,251.740,250.600,251.630,29948.00,1689451199999,7530564.73820,12969,15767.23,3964672.18840,0
1689451200000,251.620,251.620,250.510,251.000,27615.48,1689454799999,6931077.86290,12348,10564.42,2651587.34810,0
1689454800000,251.010,251.040,249.630,250.220,29476.62,1689458399999,7372207.58220,15083,12122.86,3031771.34960,0
1689458400000,250.220,251.000,249.630,250.950,27007.82,1689461999999,6762846.96130,10848,12271.30,3072547.56630,0
1689462000000,250.940,251.320,250.520,250.790,30893.68,1689465599999,7752692.06660,11756,18044.35,4528048.79500,0
1689465600000,250.780,251.700,250.520,250.530,32596.49,1689469199999,8185128.85460,14199,15517.11,3896861.28920,0
1689469200000,250.530,251.380,250.160,250.170,27343.93,1689472799999,6858255.31570,11192,13540.08,3395767.42970,0
1689472800000,250.170,250.580,247.880,249.240,100637.11,1689476399999,25065986.75190,35798,47864.28,11921774.85750,0
1689476400000,249.240,249.280,247.510,247.870,49923.71,1689479999999,12400490.51890,17807,21018.84,5221972.18150,0
1689480000000,247.860,248.390,247.300,248.110,42429.52,1689483599999,10514900.67510,17196,22021.24,5458188.87300,0
1689483600000,248.110,248.620,247.740,248.470,36422.42,1689487199999,9040446.79650,13896,18484.79,4587880.86600,0
1689487200000,248.470,248.650,247.600,248.230,45497.72,1689490799999,11292301.18770,14392,22237.18,5519351.92840,0
1689490800000,248.230,248.880,248.190,248.360,31338.35,1689494399999,7789930.73130,11973,16445.75,4088070.64880,0
1689494400000,248.370,248.860,248.280,248.760,27041.02,1689497999999,6722035.99390,11061,12849.83,3194314.15700,0
1689498000000,248.750,249.410,248.670,249.300,31914.20,1689501599999,7946697.58730,13233,16486.25,4105146.49100,0
1689501600000,249.310,249.990,248.820,249.050,50972.76,1689505199999,12715088.06460,19951,25714.32,6414556.76430,0
1689505200000,249.050,249.980,248.920,249.690,32077.79,1689508799999,8000756.78880,12603,18274.39,4558205.45630,0
1689508800000,249.690,249.920,247.790,248.430,42060.79,1689512399999,10474251.53720,14954,17439.47,4344323.83200,0
1689512400000,248.440,248.770,248.000,248.010,41557.50,1689515999999,10316698.24400,15939,20225.27,5021229.38950,0
1689516000000,248.010,249.210,247.920,249.030,66327.09,1689519599999,16493670.66700,20741,39849.08,9909504.42360,0
1689519600000,249.030,249.150,248.280,248.530,43790.03,1689523199999,10892630.49160,15454,22097.81,5496903.55050,0
1689523200000,248.540,248.790,246.650,246.850,83546.62,1689526799999,20693287.08510,29502,33479.20,8292289.34200,0
1689526800000,246.860,247.480,245.710,246.070,62265.07,1689530399999,15350173.58372,23027,30564.02,7536374.92800,0
1689530400000,246.060,246.320,244.330,244.510,99614.84,1689533999999,24435160.02750,32228,47166.42,11571097.87970,0
1689534000000,244.520,244.880,243.000,243.440,85652.91,1689537599999,20898759.53840,32648,42018.66,10253450.21990,0
1689537600000,243.450,244.120,243.060,243.630,65282.52,1689541199999,15900026.56060,26128,36775.48,8956723.03770,0
1689541200000,243.640,244.500,243.630,244.140,33909.08,1689544799999,8276759.53930,16486,18741.29,4574448.85830,0
1689544800000,244.130,244.770,243.740,244.260,55858.23,1689548399999,13653028.49040,16666,27682.05,6766360.49120,0
1689548400000,244.250,244.700,241.120,241.910,199110.52,1689551999999,48287472.59705,60570,90886.90,22044047.95890,0
1689552000000,241.900,241.910,240.010,241.260,204630.05,1689555599999,49283654.37840,65791,103963.31,25039960.56290,0
1689555600000,241.240,243.570,241.020,243.080,112575.17,1689559199999,27306990.74540,38591,63415.99,15381013.39400,0
1689559200000,243.070,243.230,242.090,242.090,69183.03,1689562799999,16797808.82830,27036,33877.23,8225952.81740,0
1689562800000,242.090,243.780,241.570,243.470,94502.11,1689566399999,22956494.05910,34031,52586.48,12774514.78660,0
1689566400000,243.470,243.510,242.110,242.710,89395.33,1689569999999,21704696.74180,31243,44520.39,10810249.72590,0
1689570000000,242.700,243.530,241.810,241.980,99414.48,1689573599999,24134172.23360,36875,48082.72,11673588.94530,0
1689573600000,241.980,243.210,241.540,242.320,117190.35,1689577199999,28406004.99630,36353,64898.86,15732272.72610,0
1689577200000,242.310,243.130,241.730,242.700,105133.40,1689580799999,25491816.85760,30848,53558.30,12986321.94070,0
1689580800000,242.710,243.610,241.580,243.220,94774.13,1689584399999,23012189.85030,30320,45046.96,10938545.07110,0
1689584400000,243.220,243.900,241.600,241.940,115286.96,1689587999999,27973237.89700,34606,58166.04,14113957.05260,0
1689588000000,241.930,242.710,238.000,241.620,226752.21,1689591599999,54575424.36588,70835,107538.81,25889334.28990,0
1689591600000,241.620,243.810,241.340,242.640,111399.38,1689595199999,27051336.68475,34655,57511.48,13966532.13175,0
1689595200000,242.640,243.570,241.970,242.800,112658.89,1689598799999,27339495.37800,34907,54595.50,13249300.81970,0
1689598800000,242.810,244.980,242.230,244.000,98252.14,1689602399999,23945957.14400,32012,53063.83,12935654.42040,0
1689602400000,244.000,244.180,242.930,243.890,65204.70,1689605999999,15879555.63020,22423,32107.92,7819431.25310,0
1689606000000,243.890,244.070,242.880,243.550,85424.36,1689609599999,20796147.16220,25763,41477.12,10096912.15260,0
1689609600000,243.550,244.140,242.010,242.640,87201.97,1689613199999,21190468.27040,31689,41199.32,10011105.19210,0
1689613200000,242.640,243.080,240.170,241.700,136782.11,1689616799999,33026066.74600,44334,68672.75,16575718.02410,0
1689616800000,241.710,242.090,239.890,241.150,86749.80,1689620399999,20916663.71450,31702,40963.05,9877946.36580,0
1689620400000,241.150,242.580,240.460,242.440,78324.24,1689623999999,18921520.92700,25173,38587.54,9323331.75810,0
1689624000000,242.440,242.980,241.870,242.030,32809.18,1689627599999,7955064.15050,13808,15078.21,3656253.50120,0
1689627600000,242.040,244.520,241.960,244.300,54849.26,1689631199999,13354729.59870,19271,29375.89,7152125.54230,0
1689631200000,244.300,244.770,243.560,243.760,68545.39,1689634799999,16735917.80490,22332,26252.61,6410255.79840,0
1689634800000,243.770,244.500,243.480,244.030,44897.50,1689638399999,10952668.72000,17827,19825.09,4836518.23470,0
1689638400000,244.030,246.500,243.820,245.770,114965.99,1689641999999,28209256.49172,37024,61398.18,15066036.68412,0
1689642000000,245.780,246.450,245.600,246.190,67093.65,1689645599999,16508186.76410,24828,30297.79,7454909.88670,0
1689645600000,246.190,246.430,245.080,245.370,49611.12,1689649199999,12192210.71230,20099,23980.51,5892901.59880,0
1689649200000,245.370,245.860,244.010,244.160,61424.15,1689652799999,15043916.43200,20477,22667.36,5552942.08450,0
1689652800000,244.160,244.940,243.700,244.000,66987.89,1689656399999,16358994.78570,21656,33273.95,8126551.46940,0
1689656400000,244.000,244.240,243.100,243.270,114744.79,1689659999999,27947957.66770,31543,57078.09,13902189.46810,0
1689660000000,243.270,243.470,240.580,241.890,208855.56,1689663599999,50500102.88625,59776,99155.32,23973117.14820,0
1689663600000,241.880,244.270,240.760,241.400,383526.47,1689667199999,92828362.21080,92008,203779.39,49334437.02760,0
1689667200000,241.400,242.740,240.800,242.010,178079.36,1689670799999,43054733.81430,55469,89882.84,21730340.12330,0
1689670800000,242.010,242.650,240.480,241.240,120598.44,1689674399999,29138671.87570,34224,52495.81,12690014.23590,0
1689674400000,241.230,242.370,240.980,242.090,89300.06,1689677999999,21573065.45680,29067,48592.63,11738916.57310,0
1689678000000,242.090,242.240,239.500,239.620,113342.04,1689681599999,27307388.13260,36946,50210.42,12100643.15590,0
1689681600000,239.620,240.500,239.040,239.980,151804.25,1689685199999,36390677.19318,52982,81211.80,19469174.79150,0
1689685200000,239.970,239.990,238.380,239.530,127146.51,1689688799999,30406697.05740,43280,58497.34,13990175.52260,0
1689688800000,239.530,241.450,239.410,240.560,109574.77,1689692399999,26347260.63790,37255,59288.47,14256260.95310,0
1689692400000,240.550,240.610,239.870,240.350,62274.81,1689695999999,14954335.43640,21501,30149.28,7239921.26850,0
1689696000000,240.350,240.870,237.000,238.840,123758.87,1689699599999,29606850.87390,45164,56266.08,13465348.37710,0
1689699600000,238.850,239.610,238.320,239.450,69590.58,1689703199999,16630014.77410,27327,36559.40,8736170.45620,0
1689703200000,239.450,240.890,239.280,240.860,64302.89,1689706799999,15444614.44260,22497,34330.43,8246133.34910,0
1689706800000,240.870,241.450,239.720,240.270,65939.71,1689710399999,15849498.38130,22332,33553.83,8065219.27350,0
1689710400000,240.260,240.530,239.230,239.920,36359.54,1689713999999,8725958.65660,14687,17946.26,4306940.63010,0
1689714000000,239.910,240.530,239.340,240.260,23401.14,1689717599999,5616405.02120,10750,10204.00,2449042.18370,0
1689717600000,240.260,240.790,240.000,240.750,20384.69,1689721199999,4901029.16330,9698,9891.80,2378066.23840,0
1689721200000,240.740,240.830,239.700,240.480,35942.20,1689724799999,8637510.61430,14867,18979.29,4560813.40710,0
1689724800000,240.470,242.600,239.850,242.390,75277.52,1689728399999,18172308.53110,30287,41168.52,9940806.51080,0
1689728400000,242.390,243.000,241.690,242.590,67187.13,1689731999999,16278273.11645,24936,33166.92,8037147.16335,0
1689732000000,242.590,242.820,241.770,242.420,36310.67,1689735599999,8797367.52960,14598,17597.09,4263216.05500,0
1689735600000,242.410,243.780,242.410,243.610,99938.96,1689739199999,24311550.08600,29416,55946.66,13609398.27860,0
1689739200000,243.610,243.790,242.560,243.190,70192.31,1689742799999,17064449.43350,24779,34134.77,8298753.36310,0
1689742800000,243.200,244.300,243.080,243.670,97223.40,1689746399999,23698125.74680,28309,49444.69,12053012.25170,0
1689746400000,243.670,244.030,242.630,242.950,68609.64,1689749999999,16688568.45070,22222,31219.17,7593548.90880,0
1689750000000,242.950,243.280,242.080,242.690,58193.55,1689753599999,14128511.11140,19851,27724.94,6731555.77060,0
1689753600000,242.690,242.790,240.500,241.230,102964.20,1689757199999,24874541.80970,30966,49143.76,11870833.69230,0
1689757200000,241.230,242.470,240.900,242.070,54582.77,1689760799999,13191289.21360,19818,28839.36,6970286.84750,0
1689760800000,242.080,242.460,241.510,241.930,47569.82,1689764399999,11510982.52300,14638,22263.53,5387079.78260,0
1689764400000,241.940,242.330,241.520,242.290,32134.99,1689767999999,7772694.07110,11691,15210.69,3679400.57230,0
1689768000000,242.300,242.370,241.070,241.830,41669.77,1689771599999,10071720.19970,15688,19148.73,4628444.58410,0
1689771600000,241.830,243.270,241.120,242.340,64338.85,1689775199999,15583745.27900,26579,32058.49,7765448.04220,0
1689775200000,242.340,242.510,240.150,240.570,93716.78,1689778799999,22595332.22660,37097,42813.42,10321709.83770,0
1689778800000,240.580,241.470,240.180,241.150,50413.84,1689782399999,12150922.05890,21176,26015.52,6270722.63140,0
1689782400000,241.150,241.300,240.330,240.540,36326.94,1689785999999,8748025.86830,16506,16107.33,3879037.75520,0
1689786000000,240.540,242.810,240.020,242.090,74638.72,1689789599999,18042082.54440,29160,40818.23,9867546.63310,0
1689789600000,242.090,242.750,241.660,242.650,36747.58,1689793199999,8899099.82820,17224,18734.88,4537207.63230,0
1689793200000,242.660,243.000,241.830,241.990,35954.65,1689796799999,8718864.59410,16837,16263.35,3943787.58080,0
1689796800000,241.990,242.270,241.330,241.550,27840.21,1689800399999,6732067.26530,13556,14462.73,3497323.16570,0
1689800400000,241.550,241.960,240.270,241.870,41440.69,1689803999999,9986892.22780,18940,20488.08,4937382.12400,0
1689804000000,241.870,242.070,240.800,241.330,24069.66,1689807599999,5807952.50620,12442,11744.69,2834005.76420,0
1689807600000,241.330,241.780,240.860,241.050,21672.39,1689811199999,5229969.21040,11484,10312.17,2488468.60660,0
1689811200000,241.060,242.700,240.800,242.200,43861.97,1689814799999,10604108.41160,19228,24160.03,5842744.46450,0
1689814800000,242.210,242.660,242.050,242.480,26310.35,1689818399999,6378740.03780,13360,13005.92,3153400.94570,0
1689818400000,242.480,243.060,241.570,241.900,63876.17,1689821999999,15487017.70530,25696,27990.07,6786048.89820,0
1689822000000,241.900,242.100,241.300,241.570,42560.52,1689825599999,10287023.67440,15613,21331.20,5156020.01660,0
1689825600000,241.570,242.050,241.330,241.550,31131.86,1689829199999,7524967.69720,12428,15515.83,3750437.07290,0
1689829200000,241.550,243.620,241.500,242.810,97443.48,1689832799999,23646899.40700,27963,49147.34,11926302.79110,0
1689832800000,242.810,243.280,242.250,243.240,53889.14,1689836399999,13087831.76610,19979,26178.34,6358287.89650,0
1689836400000,243.250,244.280,243.240,244.070,73453.56,1689839999999,17907149.11600,28700,40960.47,9985873.33650,0
1689840000000,244.080,245.000,243.730,244.670,70623.83,1689843599999,17263552.44130,31213,35305.10,8631603.75860,0
1689843600000,244.670,245.050,243.910,244.450,88484.17,1689847199999,21630829.57400,30679,46012.95,11249996.39320,0
1689847200000,244.450,245.260,244.020,244.080,60067.05,1689850799999,14701100.70600,25355,30389.35,7438109.50740,0
1689850800000,244.070,244.720,243.820,244.220,36168.25,1689854399999,8835522.78950,16782,17891.65,4370938.25120,0
1689854400000,244.230,244.430,243.490,244.020,43109.43,1689857999999,10515539.86260,19481,20547.95,5012447.52900,0
1689858000000,244.010,244.730,243.960,244.340,45697.34,1689861599999,11168172.54170,20116,23142.45,5655733.63080,0
1689861600000,244.350,244.520,240.870,241.970,166794.26,1689865199999,40417654.50950,59576,75186.91,18217150.40660,0
1689865200000,241.960,242.470,241.300,241.780,67445.79,1689868799999,16322636.85300,30293,31519.47,7628268.74760,0
1689868800000,241.770,242.360,240.950,241.400,68096.24,1689872399999,16452305.92570,26349,34298.03,8286686.88600,0
1689872400000,241.400,241.970,241.230,241.730,43015.63,1689875999999,10396674.07480,16286,22004.03,5318005.07120,0
1689876000000,241.740,241.740,240.490,240.790,54813.11,1689879599999,13212751.93480,22603,23739.27,5722507.76920,0
1689879600000,240.790,241.720,240.690,241.650,26580.00,1689883199999,6411693.80710,11858,13364.29,3223907.51900,0
1689883200000,241.650,241.880,240.750,241.640,30047.00,1689886799999,7249918.56680,12950,15633.34,3772136.97650,0
1689886800000,241.640,243.550,241.550,243.300,58914.53,1689890399999,14302443.38780,22498,36010.88,8741808.68500,0
1689890400000,243.300,243.300,242.760,243.020,24325.15,1689893999999,5911934.83380,11173,10198.88,2478706.63930,0
1689894000000,243.020,243.130,242.750,242.930,20396.09,1689897599999,4954897.37390,9234,10045.12,2440309.71450,0
1689897600000,242.940,243.420,242.210,243.120,39210.78,1689901199999,9527031.21500,20060,18427.55,4477419.34090,0
1689901200000,243.130,244.110,242.750,243.990,51004.42,1689904799999,12425529.84060,18803,28007.17,6823861.77290,0
1689904800000,243.990,244.910,243.900,244.700,50498.33,1689908399999,12344918.89990,19869,25971.02,6349031.70910,0
1689908400000,244.710,244.940,243.960,244.200,39480.31,1689911999999,9651850.39720,21419,17235.26,4214179.79400,0
1689912000000,244.200,244.480,243.410,243.650,38870.37,1689915599999,9480392.30790,13248,18188.43,4436098.23030,0
1689915600000,243.640,243.860,242.900,243.390,31062.22,1689919199999,7556678.72080,12697,15910.70,3870601.55840,0
1689919200000,243.380,243.980,243.030,243.650,38158.75,1689922799999,9295629.40600,13136,19489.20,4747427.60360,0
1689922800000,243.660,243.970,243.040,243.580,33947.50,1689926399999,8265800.49540,13289,16666.06,4057591.05110,0
1689926400000,243.580,244.070,243.540,243.890,34059.45,1689929999999,8305874.42570,12511,16873.66,4114896.15030,0
1689930000000,243.890,244.640,243.530,243.590,44025.89,1689933599999,10749047.19630,14832,23480.81,5733620.11210,0
1689933600000,243.590,245.110,243.530,244.400,59740.63,1689937199999,14602676.88680,19426,34480.67,8427435.01900,0
1689937200000,244.390,244.940,244.100,244.710,43133.71,1689940799999,10547034.02330,18417,20866.27,5102299.65150,0
1689940800000,244.710,245.660,244.710,244.910,79883.84,1689944399999,19583196.95180,25665,42504.51,10420147.63210,0
1689944400000,244.900,245.400,244.420,244.750,54859.22,1689947999999,13437315.87280,22103,25703.43,6296289.16320,0
1689948000000,244.750,245.000,244.370,244.870,37971.65,1689951599999,9291643.15290,16488,18839.56,4610427.60570,0
1689951600000,244.870,245.060,244.160,244.200,28851.06,1689955199999,7057563.04300,12751,13334.09,3262273.88170,0
1689955200000,244.200,244.590,243.790,243.960,35111.04,1689958799999,8569520.67890,14322,16952.11,4137792.88740,0
1689958800000,243.950,244.940,243.760,244.890,32231.74,1689962399999,7877593.67630,11252,16993.98,4153438.27860,0
1689962400000,244.890,245.130,244.510,244.580,41944.30,1689965999999,10272483.80830,13963,19596.94,4799673.71510,0
1689966000000,244.580,244.580,242.800,243.800,67716.34,1689969599999,16495251.78410,23774,32017.39,7799538.80540,0
1689969600000,243.810,244.130,243.430,243.960,22771.63,1689973199999,5550868.23550,9507,11499.15,2803075.20970,0
1689973200000,243.970,244.320,243.490,243.690,16732.82,1689976799999,4081032.89030,8436,8083.95,1971770.34210,0
1689976800000,243.690,244.040,243.440,243.780,13811.41,1689980399999,3367536.89730,6677,6087.32,1484171.10550,0
1689980400000,243.770,244.050,243.510,243.880,16486.10,1689983999999,4019289.32840,8283,8847.22,2156959.10850,0
1689984000000,243.890,244.950,243.660,244.800,34213.61,1689987599999,8360806.29790,14745,20419.63,4990575.81230,0
1689987600000,244.790,244.850,244.150,244.280,18690.82,1689991199999,4569871.39320,8715,8448.19,2065628.47940,0
1689991200000,244.290,244.950,244.150,244.820,16598.98,1689994799999,4060402.18870,8047,9054.31,2214809.67840,0
1689994800000,244.810,245.080,244.470,244.620,25377.79,1689998399999,6211596.90180,10088,11442.93,2800939.28160,0
1689998400000,244.610,244.970,244.430,244.700,14981.02,1690001999999,3665161.23880,8545,7435.72,1819181.57710,0
1690002000000,244.700,244.760,244.150,244.360,17195.29,1690005599999,4202430.73050,8111,6475.50,1582607.70640,0
1690005600000,244.350,244.430,243.720,243.790,20985.95,1690009199999,5121530.97380,9060,10949.46,2672257.34850,0
1690009200000,243.790,244.190,243.300,243.850,29908.82,1690012799999,7290107.53970,16817,14906.18,3633417.91820,0
1690012800000,243.840,244.190,243.740,243.980,15045.81,1690016399999,3670862.96630,12876,7687.75,1875627.67110,0
1690016400000,243.980,244.110,243.000,243.320,22449.58,1690019999999,5469807.57450,11158,10321.45,2515071.72080,0
1690020000000,243.310,243.320,242.010,243.030,80987.04,1690023599999,19647931.18080,29225,35457.43,8602232.55010,0
1690023600000,243.040,243.100,242.620,242.830,15310.95,1690027199999,3718465.74440,9195,6725.86,1633448.32680,0
1690027200000,242.840,242.940,242.510,242.560,15362.85,1690030799999,3728412.58420,8729,7951.83,1929795.85810,0
1690030800000,242.560,242.700,242.130,242.600,22022.78,1690034399999,5339759.53400,9614,10786.31,2615436.01570,0
1690034400000,242.600,242.990,242.580,242.730,17262.86,1690037999999,4191123.73820,8834,9450.28,2294317.67880,0
1690038000000,242.720,243.070,242.520,242.920,15945.41,1690041599999,3870604.59280,9226,8534.09,2071512.02620,0
1690041600000,242.920,243.060,242.610,242.810,16194.05,1690045199999,3932919.19350,11591,7975.29,1936905.29100,0
1690045200000,242.820,242.820,242.360,242.400,13650.24,1690048799999,3311035.78800,6787,6128.55,1486678.08380,0
1690048800000,242.400,242.400,241.720,242.010,37881.87,1690052399999,9166546.29620,14024,17426.57,4216682.41520,0
1690052400000,242.010,242.820,241.860,242.520,26032.78,1690055999999,6312162.28880,10445,13455.08,3262348.88040,0
1690056000000,242.520,242.600,242.180,242.540,12576.34,1690059599999,3048355.03300,7401,6430.54,1558722.82640,0
1690059600000,242.550,242.550,242.200,242.250,10599.15,1690063199999,2568846.73230,6645,5471.22,1325976.21760,0
1690063200000,242.260,242.350,241.790,241.900,17226.75,1690066799999,4168751.89510,8614,7722.05,1868701.31010,0
1690066800000,241.900,241.950,240.180,241.230,96250.77,1690070399999,23187144.68790,32926,47484.58,11439044.72530,0
1690070400000,241.220,241.390,240.560,241.360,34392.14,1690073999999,8291305.18600,15967,17543.79,4229520.26830,0
1690074000000,241.360,242.160,241.360,241.930,24903.33,1690077599999,6021744.05480,12349,12732.70,3078644.70360,0
1690077600000,241.930,242.360,241.780,242.170,23017.29,1690081199999,5572687.50590,9587,10731.31,2598044.38650,0
1690081200000,242.180,242.260,241.810,241.970,12529.05,1690084799999,3031918.19950,6517,5407.21,1308511.40420,0
1690084800000,241.980,242.470,241.970,242.400,18520.36,1690088399999,4485688.93460,8628,9981.79,2417612.28090,0
1690088400000,242.410,242.670,242.040,242.240,21880.49,1690091999999,5304015.85630,12107,10069.65,2441101.07590,0
1690092000000,242.250,242.790,242.100,242.670,22472.11,1690095599999,5448203.02760,11538,12548.32,3042404.47560,0
1690095600000,242.670,242.870,242.300,242.650,18779.36,1690099199999,4554916.65350,9739,9774.36,2370979.95260,0
1690099200000,242.650,243.200,242.460,243.110,24301.19,1690102799999,5901090.31130,11037,14178.86,3443244.82000,0
1690102800000,243.110,243.200,242.100,242.380,24605.87,1690106399999,5968443.62520,8913,9943.70,2411918.11510,0
1690106400000,242.380,242.920,242.270,242.380,25029.51,1690109999999,6071418.19460,7986,12585.85,3053388.30250,0
1690110000000,242.390,242.590,242.200,242.280,14362.27,1690113599999,3481444.35600,9926,7436.74,1802708.64020,0
1690113600000,242.280,242.640,242.200,242.640,10490.62,1690117199999,2542717.49750,6893,5399.63,1308791.59670,0
1690117200000,242.650,242.750,242.250,242.420,13098.62,1690120799999,3176845.19400,7696,5154.41,1250087.28980,0
1690120800000,242.420,242.800,242.410,242.620,11590.69,1690124399999,2812189.01920,6725,6037.24,1464811.29940,0
1690124400000,242.630,242.790,242.270,242.330,17936.47,1690127999999,4349631.69570,7180,8446.21,2048302.47770,0
1690128000000,242.320,243.520,242.310,243.270,37249.61,1690131599999,9050199.30720,14142,22571.82,5484570.17310,0
1690131600000,243.260,243.900,243.000,243.880,33035.42,1690135199999,8039712.37520,13056,17716.87,4312003.69330,0
1690135200000,243.890,244.120,243.420,243.420,41259.03,1690138799999,10058434.08720,15860,16789.74,4093677.41960,0
1690138800000,243.430,243.820,241.970,242.650,50863.22,1690142399999,12363197.97150,18279,21612.72,5253358.17720,0
1690142400000,242.650,243.200,242.620,243.090,27517.82,1690145999999,6683760.97830,11553,15612.57,3792257.98300,0
1690146000000,243.100,243.110,241.680,241.880,24388.78,1690149599999,5908785.85510,12142,11017.29,2668985.75460,0
1690149600000,241.870,242.230,241.750,242.070,15922.61,1690153199999,3853698.34190,8046,8122.50,1965882.88500,0
1690153200000,242.070,242.620,242.010,242.540,18883.49,1690156799999,4577670.53400,8781,8995.81,2180625.71400,0
1690156800000,242.540,243.280,242.440,242.930,27169.76,1690160399999,6598140.41130,14509,15440.67,3749888.32400,0
1690160400000,242.930,242.980,241.920,242.180,38966.60,1690163999999,9444755.55700,13948,20178.02,4890993.10400,0
1690164000000,242.190,242.250,241.170,241.450,57914.25,1690167599999,13991508.77270,18206,26708.94,6452438.74490,0
1690167600000,241.440,241.500,240.660,240.860,39103.19,1690171199999,9426796.91940,14086,16873.65,4067778.55700,0
1690171200000,240.850,241.160,239.130,240.970,86795.31,1690174799999,20853913.90808,29832,38537.04,9263112.41490,0
1690174800000,240.980,241.530,240.920,241.240,28887.21,1690178399999,6967292.28010,10433,16540.32,3989192.33830,0
1690178400000,241.230,241.460,240.910,240.960,26024.16,1690181999999,6277569.42960,9214,11286.06,2722391.54960,0
1690182000000,240.970,242.220,240.880,242.070,56252.53,1690185599999,13594358.73010,18980,29933.65,7233665.77790,0
1690185600000,242.070,242.190,241.570,241.800,50847.15,1690189199999,12299572.25500,16516,26503.46,6410669.17960,0
1690189200000,241.800,241.910,235.500,237.230,165568.29,1690192799999,39410678.33431,59697,69718.74,16593068.96150,0
1690192800000,237.230,239.300,236.410,239.010,127876.86,1690196399999,30464982.12940,48442,60371.74,14382751.14740,0
1690196400000,239.000,239.570,238.650,238.730,57595.42,1690199999999,13773592.55288,20518,26061.00,6232578.25018,0
1690200000000,238.730,239.030,237.930,238.910,51253.61,1690203599999,12221992.79370,21494,25609.26,6107213.92580,0
1690203600000,238.900,239.070,238.020,238.550,41562.75,1690207199999,9914014.85460,15980,20640.31,4923641.67840,0
1690207200000,238.540,238.790,237.110,237.410,63550.13,1690210799999,15121988.46820,25328,28164.22,6702498.19380,0
1690210800000,237.410,237.540,235.160,237.100,112197.33,1690214399999,26530220.36281,46081,50971.90,12055257.42740,0
1690214400000,237.100,237.720,236.080,237.580,55986.23,1690217999999,13265941.48570,22633,27750.57,6576772.78060,0
1690218000000,237.580,237.800,237.120,237.500,30943.38,1690221599999,7348900.94200,12593,15193.46,3608519.87960,0
1690221600000,237.500,238.580,237.490,238.470,41787.14,1690225199999,9945617.80310,15883,20958.44,4988400.71380,0
1690225200000,238.480,238.600,237.770,238.010,19173.84,1690228799999,4568717.77600,9041,10288.52,2451681.95700,0
1690228800000,238.020,238.460,237.660,238.370,19496.90,1690232399999,4642467.27910,8436,11415.72,2718461.34950,0
1690232400000,238.370,239.120,238.280,238.940,23973.81,1690235999999,5723023.30950,11174,14580.86,3480887.65910,0
1690236000000,238.940,239.310,238.390,238.640,22756.21,1690239599999,5436422.01400,9704,10124.68,2419383.36340,0
1690239600000,238.640,239.240,238.580,239.020,19531.64,1690243199999,4667842.27010,8416,10004.69,2390912.08700,0
1690243200000,239.030,239.580,238.660,238.790,31397.77,1690246799999,7509796.24808,14479,16466.00,3938847.79948,0
1690246800000,238.790,239.240,238.150,239.180,37759.62,1690250399999,9015848.69630,11525,20041.69,4785478.42660,0
1690250400000,239.190,239.790,238.900,239.760,43198.42,1690253999999,10335983.15820,12412,25606.76,6126982.97230,0
1690254000000,239.770,240.000,238.370,238.660,43581.18,1690257599999,10424261.37920,14566,18951.74,4533978.61510,0
1690257600000,238.670,238.670,237.500,237.550,32638.19,1690261199999,7768374.13600,11753,14857.17,3536514.00230,0
1690261200000,237.550,238.560,237.470,238.230,24493.03,1690264799999,5831726.05200,10708,13828.59,3292300.11960,0
1690264800000,238.230,238.410,236.860,237.540,44905.20,1690268399999,10668382.27720,15725,20168.95,4792358.80500,0
1690268400000,237.550,237.980,237.000,237.330,31797.54,1690271999999,7551162.04910,11655,16957.64,4027006.55800,0
1690272000000,237.340,238.170,237.180,238.130,31372.48,1690275599999,7454557.24590,12303,17272.72,4104542.98620,0
1690275600000,238.140,239.000,237.930,238.340,38599.05,1690279199999,9204310.86010,14237,20756.38,4949589.09380,0
1690279200000,238.350,238.380,237.770,237.840,25265.43,1690282799999,6014499.60650,9855,11344.48,2700470.64090,0
1690282800000,237.830,238.150,237.600,238.150,18640.66,1690286399999,4432952.25310,8121,8881.93,2112221.54320,0
1690286400000,238.150,238.420,237.960,238.110,30433.83,1690289999999,7249568.33230,9877,13536.41,3224598.68170,0
1690290000000,238.110,238.370,236.210,237.830,118130.83,1690293599999,28021165.65790,40014,46167.70,10953557.67130,0
1690293600000,237.840,238.330,236.720,236.970,51957.32,1690297199999,12345819.14420,21902,25391.79,6032823.67030,0
1690297200000,236.970,237.560,236.780,237.410,26714.77,1690300799999,6338306.22400,11836,14240.35,3378701.54160,0
1690300800000,237.410,237.910,237.200,237.370,39121.02,1690304399999,9294466.61450,14616,19188.32,4558804.93720,0
1690304400000,237.380,238.420,236.870,238.180,47556.37,1690307999999,11306649.72400,17349,23230.15,5523115.39670,0
1690308000000,238.190,238.550,237.650,237.700,31833.48,1690311599999,7581934.91820,13421,15241.61,3630238.09610,0
1690311600000,237.710,237.930,237.210,237.320,15630.54,1690315199999,3713625.24530,8351,6395.17,1519669.27090,0
1690315200000,237.320,237.770,236.950,237.750,22036.14,1690318799999,5230198.24060,10389,11942.94,2834348.96970,0
1690318800000,237.750,238.100,237.560,237.720,17135.99,1690322399999,4076463.51420,7505,8218.84,1955205.00830,0
1690322400000,237.700,238.120,237.580,237.850,15327.75,1690325999999,3646775.48640,6788,7013.93,1668665.53720,0
1690326000000,237.850,238.070,237.670,237.860,11854.69,1690329599999,2819948.80920,5803,6006.13,1428656.16250,0
1690329600000,237.860,238.280,237.370,237.400,25922.83,1690333199999,6162480.62080,10694,12105.41,2877676.71780,0
1690333200000,237.400,237.510,236.490,237.220,36705.77,1690336799999,8701903.98010,13713,18422.17,4367472.44440,0
1690336800000,237.210,238.090,237.090,238.070,22964.91,1690340399999,5454478.38330,9304,11997.59,2849326.69960,0
1690340400000,238.080,238.880,237.960,238.480,65004.08,1690343999999,15497512.37530,19237,31498.82,7510165.54510,0
1690344000000,238.480,238.800,238.030,238.150,35711.45,1690347599999,8513406.08630,10383,16170.31,3855331.81860,0
1690347600000,238.150,238.600,237.610,238.530,27149.22,1690351199999,6463245.95250,9777,13625.31,3243940.43230,0
1690351200000,238.540,238.610,237.680,237.760,28551.86,1690354799999,6801675.69670,10307,13067.33,3112388.74640,0
1690354800000,237.770,238.080,237.550,237.750,25233.95,1690358399999,5999937.73180,9358,12997.72,3090525.73800,0
1690358400000,237.750,238.160,237.680,237.770,17984.70,1690361999999,4278824.53670,7937,9115.10,2168640.35260,0
1690362000000,237.760,237.830,237.220,237.440,32512.65,1690365599999,7721540.48210,11941,16669.16,3958624.52330,0
1690365600000,237.440,237.830,237.340,237.620,18782.29,1690369199999,4462329.22820,7252,10111.75,2402271.41810,0
1690369200000,237.630,237.800,236.450,237.040,41409.17,1690372799999,9818066.28450,12228,16370.02,3881113.14270,0
1690372800000,237.040,237.960,236.760,237.960,34115.80,1690376399999,8101127.25210,10775,17537.00,4163907.13440,0
1690376400000,237.960,238.300,237.720,238.250,32825.55,1690379999999,7813702.31320,11640,16658.55,3965515.23490,0
1690380000000,238.260,238.740,237.880,238.270,33492.46,1690383599999,7980785.42720,12578,15603.74,3718493.46400,0
1690383600000,238.260,238.510,238.140,238.270,22854.86,1690387199999,5446672.24170,9550,10945.76,2608627.22750,0
1690387200000,238.280,239.100,237.750,237.830,43206.84,1690390799999,10298048.92710,14451,23261.80,5546567.19200,0
1690390800000,237.820,238.010,236.680,237.120,52927.65,1690394399999,12560516.52090,16155,21860.49,5188105.48000,0
1690394400000,237.120,239.500,237.030,238.420,84007.62,1690397999999,20021447.42500,32466,44571.58,10624431.33000,0
1690398000000,238.430,239.040,237.300,239.040,50903.94,1690401599999,12130219.35560,18884,25049.00,5969396.71400,0
1690401600000,239.040,239.980,238.950,239.710,56773.73,1690405199999,13600372.37270,19590,31569.61,7562543.80980,0
1690405200000,239.710,240.650,239.030,239.190,50269.95,1690408799999,12059313.07430,18769,28109.21,6744625.43190,0
1690408800000,239.200,239.360,238.760,239.300,28514.05,1690412399999,6817145.16140,10569,12887.53,3081348.94060,0
1690412400000,239.310,239.680,238.550,239.050,29000.45,1690415999999,6935591.74620,11441,12482.21,2984658.66950,0
1690416000000,239.050,239.170,238.500,238.920,21827.62,1690419599999,5213208.97070,10320,10612.13,2534448.27850,0
1690419600000,238.920,239.860,238.800,239.810,23786.99,1690423199999,5694803.16170,9522,12388.89,2965996.06770,0
1690423200000,239.810,240.060,239.380,240.060,21583.51,1690426799999,5173611.39610,9546,10617.23,2545373.15420,0
1690426800000,240.050,240.470,239.920,239.970,26196.61,1690430399999,6293601.63410,9981,13699.76,3291418.44900,0
1690430400000,239.960,240.710,239.960,240.520,19502.59,1690433999999,4689089.25810,11305,10392.00,2498555.72960,0
1690434000000,240.520,244.840,240.520,241.830,206907.54,1690437599999,50240435.08175,65470,123139.45,29897218.17365,0
1690437600000,241.840,242.570,241.420,241.500,41818.41,1690441199999,10121972.45130,14268,20494.51,4961869.21490,0
1690441200000,241.500,242.590,241.470,242.310,34677.43,1690444799999,8389815.15200,12958,19657.24,4756098.59750,0
1690444800000,242.310,242.590,241.910,242.340,37191.05,1690448399999,9009938.11940,15341,17805.90,4313659.27230,0
1690448400000,242.340,243.180,242.030,242.940,38747.22,1690451999999,9401349.17680,16421,20293.16,4924505.79950,0
1690452000000,242.940,243.100,241.520,241.700,31402.87,1690455599999,7609789.27900,14773,12556.13,3042744.75200,0
1690455600000,241.690,242.280,241.390,242.120,29774.07,1690459199999,7200474.92090,12296,15677.67,3791771.52860,0
1690459200000,242.110,242.140,241.560,241.880,28030.45,1690462799999,6779969.20830,11299,11271.25,2726332.97290,0
1690462800000,241.880,241.960,241.180,241.510,33892.85,1690466399999,8185137.71360,16336,16081.80,3883825.76850,0
1690466400000,241.500,241.520,240.560,240.990,43204.42,1690469999999,10413144.64960,19339,20024.82,4826578.48250,0
1690470000000,240.980,241.390,240.470,240.760,41184.07,1690473599999,9921671.65560,17055,21126.62,5090140.20520,0
1690473600000,240.750,241.440,240.650,241.160,23123.45,1690477199999,5573769.15440,11311,11606.37,2797769.63320,0
1690477200000,241.160,241.180,240.570,240.930,22814.59,1690480799999,5496713.03660,10361,10356.06,2495023.48510,0
1690480800000,240.940,240.950,239.500,240.110,55705.63,1690484399999,13379727.26110,20628,24555.49,5897977.21700,0
1690484400000,240.120,240.550,239.460,240.190,29406.11,1690487999999,7059185.78680,11794,14879.94,3573013.25750,0
1690488000000,240.200,240.600,240.120,240.190,15045.14,1690491599999,3615772.72990,7357,8776.99,2109497.71520,0
1690491600000,240.200,240.950,240.200,240.530,11703.56,1690495199999,2815170.23300,7407,6441.73,1549522.19580,0
1690495200000,240.540,240.930,240.410,240.460,11471.32,1690498799999,2761203.44200,6233,6145.95,1479492.95310,0
1690498800000,240.460,240.890,240.220,240.880,14981.09,1690502399999,3602625.18450,6854,8317.76,2000389.82190,0
1690502400000,240.880,241.380,240.600,241.150,26288.80,1690505999999,6333565.44600,12670,13373.64,3222382.36560,0
1690506000000,241.150,241.350,240.740,241.020,16452.83,1690509599999,3966294.01710,8226,6504.58,1568161.94300,0
1690509600000,241.020,241.060,240.140,240.650,17699.36,1690513199999,4257216.29690,9696,7504.08,1804608.56970,0
1690513200000,240.660,241.190,240.540,240.960,15404.44,1690516799999,3710336.14950,8225,7857.18,1892442.78370,0
1690516800000,240.960,241.300,240.730,241.200,12196.73,1690520399999,2939430.61660,6476,6447.81,1554049.84300,0
1690520400000,241.190,241.280,239.840,240.230,35040.08,1690523999999,8422448.55210,12405,13991.42,3362399.71170,0
1690524000000,240.230,240.790,240.080,240.600,23891.47,1690527599999,5744158.49780,8621,12484.66,3002124.80120,0
1690527600000,240.600,241.300,240.590,241.010,34822.69,1690531199999,8392604.74580,11259,19671.46,4740953.42170,0
1690531200000,241.020,241.580,240.500,241.510,42531.78,1690534799999,10259943.78600,14787,21560.27,5201460.68120,0
1690534800000,241.520,242.140,241.340,242.000,35346.90,1690538399999,8542678.50330,12449,17770.53,4295082.27190,0
1690538400000,242.000,242.140,241.550,241.810,21323.46,1690541999999,5157149.16380,10247,9742.26,2356206.76850,0
1690542000000,241.820,242.180,241.020,241.090,54003.35,1690545599999,13050698.49920,15003,22971.87,5551972.10190,0
1690545600000,241.090,242.200,241.060,241.960,42404.53,1690549199999,10243990.23460,14921,25442.41,6146807.98130,0
1690549200000,241.950,242.060,241.630,241.880,26868.23,1690552799999,6499084.26520,12923,14291.38,3457032.88160,0
1690552800000,241.870,242.890,241.790,242.400,62365.79,1690556399999,15116548.91970,21913,32930.11,7982024.50370,0
1690556400000,242.390,242.630,241.680,241.780,27772.46,1690559999999,6726330.75250,12294,13915.41,3370668.08490,0
1690560000000,241.780,242.420,241.520,242.240,26258.63,1690563599999,6355282.87460,11479,16148.87,3908696.21370,0
1690563600000,242.240,242.250,241.110,241.750,28203.31,1690567199999,6814156.04820,12382,12511.58,3022196.17180,0
1690567200000,241.750,242.120,241.570,241.950,12172.48,1690570799999,2944441.44870,7040,5901.88,1427679.82520,0
1690570800000,241.950,243.110,241.890,242.750,30577.30,1690574399999,7421715.82840,12443,16467.49,3996963.27880,0
1690574400000,242.740,242.980,242.590,242.650,17105.57,1690577999999,4152406.81710,7259,8598.03,2087252.32250,0
1690578000000,242.660,242.740,242.240,242.360,14199.14,1690581599999,3442854.85170,6297,6110.85,1481643.26840,0
1690581600000,242.360,242.490,242.210,242.230,8403.71,1690585199999,2036444.10940,4685,3885.75,941652.31800,0
1690585200000,242.220,242.400,241.900,241.930,11655.65,1690588799999,2822174.24880,5151,4887.37,1183348.84440,0
1690588800000,241.930,242.600,241.740,242.430,15235.79,1690592399999,3690195.11300,7674,9702.74,2350166.12030,0
1690592400000,242.430,242.600,242.180,242.480,11630.06,1690595999999,2818849.73770,5714,5954.10,1443272.50820,0
1690596000000,242.470,242.470,242.010,242.230,8218.87,1690599599999,1990764.97740,4599,3983.67,964871.40260,0
1690599600000,242.220,242.340,241.940,241.950,7216.60,1690603199999,1747296.11860,3839,2993.49,724844.95310,0
1690603200000,241.950,242.350,241.760,242.230,12396.43,1690606799999,3000791.72810,6024,6105.74,1478221.29380,0
1690606800000,242.240,242.240,241.810,242.030,11101.95,1690610399999,2686728.39220,5174,5333.69,1290767.08410,0
1690610400000,242.030,242.030,241.650,241.780,11636.55,1690613999999,2813408.06970,5376,5249.06,1269059.01870,0
1690614000000,241.790,241.850,241.490,241.620,14237.37,1690617599999,3440704.17850,6380,6340.04,1532216.07570,0
1690617600000,241.630,241.980,241.470,241.670,12499.24,1690621199999,3021295.76100,6889,6969.01,1684667.22250,0
1690621200000,241.660,241.660,241.220,241.500,18744.27,1690624799999,4525975.15940,7537,8258.28,1994112.03360,0
1690624800000,241.510,241.800,241.300,241.630,9433.30,1690628399999,2278798.32370,4309,5042.54,1218058.07310,0
1690628400000,241.630,241.900,241.560,241.560,10733.02,1690631999999,2594488.69280,4381,5825.45,1408278.80870,0
1690632000000,241.570,242.200,241.530,241.830,19987.87,1690635599999,4834208.94270,7192,10870.06,2629294.18960,0
1690635600000,241.830,242.170,241.740,242.150,17427.85,1690639199999,4217575.93300,7939,9171.24,2219424.53920,0
1690639200000,242.150,242.280,241.780,241.840,11085.56,1690642799999,2683802.36020,9797,5013.95,1213932.69030,0
1690642800000,241.840,241.970,241.770,241.930,8397.56,1690646399999,2031129.36280,7457,4736.69,1145689.93800,0
1690646400000,241.920,242.100,241.840,242.080,7145.92,1690649999999,1728872.98070,6614,3684.47,891457.19580,0
1690650000000,242.090,242.500,242.090,242.110,12742.12,1690653599999,3086686.71490,7182,5451.26,1320530.66970,0
1690653600000,242.110,242.250,241.750,241.830,11211.08,1690657199999,2712101.14800,6334,5532.11,1338284.51980,0
1690657200000,241.830,242.370,241.820,242.250,11579.11,1690660799999,2804068.56820,6140,6419.25,1554355.58310,0
1690660800000,242.250,242.720,242.250,242.360,15019.32,1690664399999,3642118.29090,7183,7117.86,1726029.77700,0
1690664400000,242.370,242.540,242.120,242.190,6653.98,1690667999999,1612558.81260,5482,3507.93,850152.15460,0
1690668000000,242.190,242.320,242.120,242.250,7080.60,1690671599999,1715122.47320,4557,3891.18,942576.67650,0
1690671600000,242.250,243.080,242.220,242.640,16089.43,1690675199999,3904931.29660,8071,9365.42,2272964.61530,0
1690675200000,242.650,243.040,242.370,242.710,19228.26,1690678799999,4667881.35980,9357,9934.05,2411644.34060,0
1690678800000,242.700,242.740,242.120,242.320,14480.72,1690682399999,3510378.62180,6654,6352.44,1540004.94550,0
1690682400000,242.320,242.520,242.240,242.470,6955.65,1690685999999,1685855.12200,5418,3495.95,847332.15320,0
1690686000000,242.470,242.800,242.460,242.490,9034.43,1690689599999,2191797.67420,4641,4253.85,1032001.91580,0
1690689600000,242.490,242.800,242.480,242.600,14895.95,1690693199999,3614633.67480,5667,7357.88,1785426.59500,0
1690693200000,242.610,242.700,242.380,242.390,15445.15,1690696799999,3745789.12610,6581,7148.35,1733674.80340,0
1690696800000,242.390,242.510,241.800,241.980,22857.37,1690700399999,5532323.59380,8449,10006.63,2422092.58530,0
1690700400000,241.980,242.940,241.810,242.870,72846.32,1690703999999,17660122.11000,14212,43799.23,10617549.01440,0
1690704000000,242.860,243.180,242.410,242.760,111544.52,1690707599999,27084142.68450,20191,61692.81,14978788.89590,0
1690707600000,242.750,242.820,242.190,242.330,18836.72,1690711199999,4567058.89820,7730,9427.33,2285653.52520,0
1690711200000,242.340,242.610,242.180,242.410,19986.21,1690714799999,4844709.80080,8222,10642.14,2579689.92280,0
1690714800000,242.410,242.900,242.300,242.390,16077.09,1690718399999,3898912.79030,7108,7642.51,1853385.27310,0
1690718400000,242.400,242.800,242.210,242.730,24226.16,1690721999999,5874423.54210,7285,11327.12,2746586.05910,0
1690722000000,242.720,242.800,242.270,242.350,15785.86,1690725599999,3829562.76170,7166,7487.75,1816442.78320,0
1690725600000,242.350,244.030,242.310,243.360,80372.52,1690729199999,19545963.32780,17502,50493.31,12279910.64300,0
1690729200000,243.360,243.770,242.840,243.110,100330.35,1690732799999,24425839.84060,17177,63113.80,15365605.20270,0
1690732800000,243.110,243.750,243.000,243.720,25094.47,1690736399999,6106865.16590,10435,12857.74,3129056.95270,0
1690736400000,243.720,244.060,243.510,243.940,27804.69,1690739999999,6778468.37640,10606,16013.84,3904253.98650,0
1690740000000,243.940,243.990,243.540,243.540,12574.97,1690743599999,3064895.41480,7296,5827.77,1420320.92640,0
1690743600000,243.540,243.630,241.310,241.700,80333.70,1690747199999,19446951.20970,25818,34863.53,8438274.25390,0
1690747200000,241.700,242.740,240.390,242.700,86193.57,1690750799999,20809405.19730,32805,43388.21,10477394.02380,0
1690750800000,242.690,242.700,242.000,242.470,21693.19,1690754399999,5255509.06580,9664,9492.95,2300234.18980,0
1690754400000,242.470,242.470,241.680,241.970,23490.30,1690757999999,5686369.63130,7924,9602.75,2324493.43110,0
1690758000000,241.980,242.910,241.910,242.720,25635.44,1690761599999,6219110.52370,10273,13383.69,3246344.67760,0
1690761600000,242.710,243.870,242.390,243.840,59543.54,1690765199999,14465491.13160,17379,39166.49,9514665.41070,0
1690765200000,243.830,244.280,243.170,243.920,43006.32,1690768799999,10479652.41930,15829,22239.55,5419723.44690,0
1690768800000,243.920,244.710,243.730,243.820,39844.24,1690772399999,9729787.83320,18891,20993.05,5126967.27070,0
1690772400000,243.830,244.010,243.540,243.800,23941.48,1690775999999,5835954.30590,11170,10381.45,2530746.48470,0
1690776000000,243.800,244.060,243.060,243.160,34974.11,1690779599999,8511937.24030,13225,15907.58,3871877.99980,0
1690779600000,243.160,243.390,243.030,243.040,18776.31,1690783199999,4566458.27610,8593,9168.02,2229739.42720,0
1690783200000,243.030,243.480,242.860,243.280,21065.98,1690786799999,5122522.90500,8754,11766.29,2861157.70360,0
1690786800000,243.280,244.000,243.260,243.490,26510.61,1690790399999,6459993.32640,10117,12816.33,3122962.20960,0
1690790400000,243.490,244.250,243.410,244.090,35613.16,1690793999999,8685982.83120,13143,17713.06,4320037.34680,0
1690794000000,244.090,244.090,243.440,243.690,24317.04,1690797599999,5927300.84920,11284,12312.05,3001074.46490,0
1690797600000,243.680,243.940,243.480,243.700,15651.22,1690801199999,3814212.26430,6949,8137.03,1982959.10090,0
1690801200000,243.700,243.770,243.290,243.510,16231.32,1690804799999,3952734.76700,6789,7973.37,1941733.99430,0
1690804800000,243.510,244.180,243.220,244.120,37613.64,1690808399999,9165160.16730,11739,21664.35,5279204.65230,0
1690808400000,244.120,244.240,243.130,243.420,40685.17,1690811999999,9913638.43790,13972,19875.27,4843477.00520,0
1690812000000,243.410,243.420,242.740,242.840,44034.67,1690815599999,10703381.73730,16225,19912.82,4840215.03120,0
1690815600000,242.850,242.920,241.800,242.230,45479.86,1690819199999,11023929.38070,20302,20234.46,4904893.45870,0
1690819200000,242.240,242.590,241.530,242.480,47667.67,1690822799999,11539882.76880,18526,23075.75,5587151.37930,0
1690822800000,242.480,242.920,242.020,242.690,26943.71,1690826399999,6533075.45270,12633,13216.74,3204214.81280,0
1690826400000,242.690,242.730,241.880,241.940,24291.37,1690829999999,5884503.41930,10044,12158.47,2945060.00050,0
1690830000000,241.940,242.030,240.790,241.420,44899.97,1690833599999,10843460.78610,17216,20531.09,4958636.29270,0
1690833600000,241.420,241.760,240.570,240.970,48818.78,1690837199999,11773964.74950,23033,23378.43,5637770.57760,0
1690837200000,240.970,241.750,240.630,241.650,28756.69,1690840799999,6936810.28260,13976,14392.16,3471566.07660,0
1690840800000,241.640,241.800,241.390,241.650,14630.78,1690844399999,3534779.73860,7835,6502.54,1570971.69770,0
1690844400000,241.640,241.700,240.920,241.040,25764.43,1690847999999,6217505.87100,8603,10216.34,2465457.39200,0
1690848000000,241.040,242.090,240.700,242.040,34544.30,1690851599999,8340016.90250,12868,20302.39,4901375.87800,0
1690851600000,242.040,242.300,240.940,241.140,26995.96,1690855199999,6523059.15930,11123,13269.02,3206286.62310,0
1690855200000,241.130,241.270,237.000,239.960,154832.03,1690858799999,36997278.81208,57916,70347.91,16807177.28380,0
1690858800000,239.960,240.730,239.160,239.340,89899.08,1690862399999,21569519.14970,31936,41429.78,9939981.33580,0
1690862400000,239.340,239.630,238.760,239.480,47858.05,1690865999999,11447128.03210,15923,24939.24,5965518.64540,0
1690866000000,239.470,242.100,239.440,241.390,90761.98,1690869599999,21874841.82580,27501,55041.39,13262361.63620,0
1690869600000,241.390,241.730,240.440,241.280,65955.64,1690873199999,15904642.24580,21464,34255.67,8260815.66770,0
1690873200000,241.290,248.470,241.230,245.450,624516.77,1690876799999,152959361.01477,164359,323357.09,79189215.96017,0
1690876800000,245.460,246.800,244.840,246.350,160108.88,1690880399999,39329849.83820,42045,80312.65,19729868.79130,0
1690880400000,246.350,246.480,244.800,244.940,109315.37,1690883999999,26836811.38500,36714,50079.26,12296376.19850,0
1690884000000,244.940,245.220,244.280,244.990,72354.20,1690887599999,17712729.94090,24277,38097.12,9327100.75080,0
1690887600000,244.980,245.560,244.710,244.740,58271.33,1690891199999,14286037.78380,19024,25798.78,6325317.45020,0
1690891200000,244.750,245.610,244.710,245.300,53307.77,1690894799999,13073486.39180,18639,27875.60,6836409.22240,0
1690894800000,245.300,245.920,244.850,244.870,53016.64,1690898399999,13013458.80150,18755,25519.95,6265314.75950,0
1690898400000,244.870,245.230,243.670,244.050,72854.26,1690901999999,17813802.69940,27993,33359.11,8158407.69210,0
1690902000000,244.040,245.660,242.150,245.310,138883.76,1690905599999,33947565.61545,48133,71616.76,17512267.75470,0
1690905600000,245.300,245.880,244.500,245.190,60410.96,1690909199999,14809292.01030,22821,27444.61,6728245.88430,0
1690909200000,245.190,246.150,245.180,245.640,45890.01,1690912799999,11273508.27890,19344,23569.31,5790264.97910,0
1690912800000,245.630,246.630,245.540,246.490,48381.70,1690916399999,11904035.93952,19720,26745.02,6580892.31422,0
1690916400000,246.500,247.080,246.210,247.020,56578.29,1690919999999,13956361.21310,20728,29072.62,7172076.84430,0
1690920000000,247.020,247.340,245.860,246.010,36340.77,1690923599999,8960816.81260,13855,14222.91,3508185.62450,0
1690923600000,246.010,246.200,245.440,245.600,22197.31,1690927199999,5456948.95020,9808,9119.33,2241986.14630,0
1690927200000,245.600,246.500,245.450,246.430,22886.35,1690930799999,5630332.06230,9886,13662.31,3361408.23770,0
1690930800000,246.430,248.000,246.240,247.870,88871.27,1690934399999,21966172.78490,29962,49635.52,12269496.90690,0
1690934400000,247.870,248.830,247.070,247.160,121814.67,1690937999999,30214559.96300,38902,60302.05,14960376.79740,0
1690938000000,247.160,248.000,246.920,247.030,51534.90,1690941599999,12749262.03850,19827,25810.01,6385608.69560,0
1690941600000,247.020,247.150,246.710,246.880,31692.10,1690945199999,7825726.03000,13883,15310.33,3780642.51750,0
1690945200000,246.880,246.890,245.410,245.800,64547.83,1690948799999,15890984.87200,19545,26197.78,6449579.27550,0
1690948800000,245.790,246.180,245.420,245.690,38255.17,1690952399999,9402266.14940,12583,18428.02,4529401.44350,0
1690952400000,245.690,245.760,244.940,245.360,41862.54,1690955999999,10270112.39790,15906,17898.17,4391353.50350,0
1690956000000,245.370,245.480,244.510,244.670,36559.83,1690959599999,8958139.70220,12497,15885.38,3892618.86240,0
1690959600000,244.670,245.420,244.350,244.700,41262.50,1690963199999,10107296.69690,13248,22106.80,5415748.32350,0
1690963200000,244.710,245.340,244.450,245.180,42527.60,1690966799999,10413042.57920,16510,23455.97,5743307.01800,0
1690966800000,245.170,245.500,244.630,244.740,26947.05,1690970399999,6603568.97770,11166,12024.23,2946951.60700,0
1690970400000,244.730,245.400,244.630,245.380,23842.06,1690973999999,5840576.57730,10077,13674.73,3350229.20930,0
1690974000000,245.380,245.950,245.280,245.880,40473.02,1690977599999,9940811.26080,15301,21745.92,5341364.91940,0
1690977600000,245.880,246.210,245.120,245.330,38507.65,1690981199999,9456006.19130,16392,18134.32,4453482.63730,0
1690981200000,245.330,245.460,244.800,245.100,31330.78,1690984799999,7682698.78350,14796,14593.11,3578433.22220,0
1690984800000,245.100,245.230,243.620,243.960,79398.19,1690988399999,19401225.47420,33564,35006.25,8554489.02240,0
1690988400000,243.950,244.240,242.280,243.190,126233.42,1690991999999,30687626.73465,44236,57854.77,14063120.00570,0
1690992000000,243.190,243.880,234.800,237.450,532543.04,1690995599999,127109815.60699,176607,230622.66,55042516.67030,0
1690995600000,237.440,241.620,236.540,241.200,380923.84,1690999199999,91390258.19468,104601,207389.46,49761033.20638,0
1690999200000,241.190,241.500,240.370,240.740,63142.88,1691002799999,15214344.07950,19678,26653.76,6421837.51540,0
1691002800000,240.730,242.020,240.530,241.540,63789.82,1691006399999,15386356.27200,17375,38409.97,9263637.20860,0
1691006400000,241.550,242.250,241.200,241.810,40937.40,1691009999999,9896076.97670,13583,20887.46,5048965.39990,0
1691010000000,241.820,242.190,240.820,241.990,40073.33,1691013599999,9681181.44890,16122,19308.56,4664719.37350,0
1691013600000,241.990,242.260,241.250,241.350,72912.66,1691017199999,17628728.80160,18483,33723.61,8153001.55770,0
1691017200000,241.360,241.360,240.430,240.640,35461.57,1691020799999,8539765.67190,13892,17648.32,4250076.69220,0
1691020800000,240.640,241.360,240.040,240.090,44536.08,1691024399999,10720799.66360,17567,20741.05,4994416.57240,0
1691024400000,240.090,241.060,239.860,240.780,34873.10,1691027999999,8380012.03770,15006,17635.30,4238269.07240,0
1691028000000,240.790,241.000,239.810,240.070,23707.15,1691031599999,5696966.72620,13017,11018.76,2648101.88400,0
1691031600000,240.070,240.410,239.850,240.380,20635.17,1691035199999,4954261.99190,11401,10677.59,2563549.35940,0
1691035200000,240.390,240.440,239.560,239.890,18367.04,1691038799999,4407814.88140,11814,7508.09,1801616.98470,0
1691038800000,239.890,241.020,239.550,240.630,31671.13,1691042399999,7607715.72060,12524,18439.78,4430276.63510,0
1691042400000,240.630,241.210,239.870,240.210,50203.47,1691045999999,12079751.14340,17888,25906.68,6234649.02150,0
1691046000000,240.200,240.340,239.200,239.210,59300.75,1691049599999,14214571.88790,22197,28333.98,6792351.13700,0
1691049600000,239.220,239.470,238.260,239.290,80490.67,1691053199999,19232492.69710,28104,41440.75,9902204.29430,0
1691053200000,239.280,240.170,239.060,240.150,40374.77,1691056799999,9670769.50220,15248,20720.24,4963114.88040,0
1691056800000,240.150,240.620,239.870,240.360,34097.61,1691060399999,8193887.05960,12806,16993.18,4083625.29190,0
1691060400000,240.370,240.860,240.140,240.770,20916.85,1691063999999,5029172.36390,10662,11109.07,2671108.54110,0
1691064000000,240.760,241.000,240.090,240.290,40355.22,1691067599999,9707213.55860,15036,18293.70,4400474.09470,0
1691067600000,240.290,241.400,240.280,241.230,51038.77,1691071199999,12298818.21630,18674,27507.19,6628406.37810,0
1691071200000,241.230,242.000,240.850,241.780,47849.37,1691074799999,11547940.89180,20578,25141.83,6068630.00550,0
1691074800000,241.780,241.900,240.710,241.320,48567.76,1691078399999,11724998.74600,20335,22930.60,5535005.84310,0
1691078400000,241.310,241.670,240.870,241.130,32684.84,1691081999999,7882611.85980,15765,14774.47,3563119.23470,0
1691082000000,241.140,241.900,240.810,240.820,41066.24,1691085599999,9917407.24700,16506,18908.80,4566881.45250,0
1691085600000,240.810,241.040,240.520,241.030,20631.05,1691089199999,4967415.55250,10871,9687.16,2332471.61970,0
1691089200000,241.040,241.230,240.580,241.120,15867.31,1691092799999,3822143.94210,8224,8075.78,1945414.35450,0
1691092800000,241.130,241.740,240.910,240.940,16414.82,1691096399999,3961796.32350,9566,6945.08,1676202.34650,0
1691096400000,240.940,241.390,240.700,240.870,11863.00,1691099999999,2860349.49220,6912,6316.57,1522996.09590,0
1691100000000,240.860,241.130,240.000,241.070,39071.87,1691103599999,9392790.18320,18520,20352.31,4892291.68080,0
1691103600000,241.060,241.540,241.000,241.010,18268.67,1691107199999,4407948.21100,8540,7916.91,1910243.17010,0
1691107200000,241.000,241.730,240.650,241.680,38188.95,1691110799999,9210659.01250,15463,18466.66,4454220.47530,0
1691110800000,241.680,241.850,241.320,241.380,16810.74,1691114399999,4061323.31530,8763,8309.69,2007473.21330,0
1691114400000,241.380,241.700,240.800,241.500,16868.78,1691117999999,4070101.17840,10151,7809.55,1884173.82240,0
1691118000000,241.510,241.760,241.270,241.560,12834.73,1691121599999,3099836.66310,7282,5936.59,1433878.40340,0
1691121600000,241.560,241.970,241.050,241.970,16487.36,1691125199999,3981963.53480,9328,8080.94,1951806.03020,0
1691125200000,241.960,242.720,241.900,242.610,36192.50,1691128799999,8767820.42250,16651,21253.34,5149043.62430,0
1691128800000,242.610,243.470,241.910,242.000,71690.06,1691132399999,17405389.01725,29382,36877.52,8954625.32285,0
1691132400000,241.990,242.180,241.700,242.090,24006.81,1691135999999,5807324.63580,13227,11430.10,2765185.29350,0
1691136000000,242.090,242.680,241.800,242.140,31633.17,1691139599999,7663817.89410,15144,15190.94,3680412.04370,0
1691139600000,242.150,242.470,241.760,242.090,25288.67,1691143199999,6124236.53560,11745,11123.93,2693771.96460,0
1691143200000,242.090,242.090,241.440,241.480,23872.04,1691146799999,5771171.15340,10888,11753.38,2841609.25220,0
1691146800000,241.480,241.980,241.410,241.840,24102.94,1691150399999,5824922.85540,14466,10941.97,2644555.51760,0
1691150400000,241.830,242.750,241.670,242.330,42863.10,1691153999999,10378516.67860,19448,21588.29,5227061.05340,0
1691154000000,242.320,243.000,242.000,242.310,46134.72,1691157599999,11186975.70790,19240,24637.30,5974384.62520,0
1691157600000,242.320,243.220,241.910,243.050,41510.20,1691161199999,10071201.37120,18479,22018.69,5342792.31600,0
1691161200000,243.050,243.400,242.870,243.170,38655.26,1691164799999,9397934.32040,15294,22015.06,5352334.28700,0
1691164800000,243.180,243.400,242.870,243.300,28801.18,1691168399999,7002567.91430,14117,13497.91,3282040.22170,0
1691168400000,243.300,243.370,242.420,242.430,30589.61,1691171999999,7428775.74620,13719,13934.81,3383999.34370,0
1691172000000,242.430,242.560,240.740,241.710,70331.41,1691175599999,16999468.40640,26618,30075.93,7269616.98050,0
1691175600000,241.700,241.960,241.170,241.480,23750.55,1691179199999,5736946.88830,11862,11464.92,2769258.52550,0
1691179200000,241.490,241.900,240.110,241.240,51699.90,1691182799999,12462552.39950,22991,24408.95,5884456.37150,0
1691182800000,241.240,241.960,241.170,241.610,19928.34,1691186399999,4816808.26390,10518,10665.69,2577854.59480,0
1691186400000,241.600,241.790,241.380,241.400,11629.83,1691189999999,2809736.42610,6314,5502.99,1329470.13760,0
1691190000000,241.400,241.860,241.320,241.730,9236.73,1691193599999,2231352.30040,5862,4523.57,1092723.86580,0
1691193600000,241.720,242.260,241.420,241.670,25439.32,1691197199999,6151194.52320,11651,12866.81,3111693.60590,0
1691197200000,241.680,241.870,239.950,240.290,61821.20,1691200799999,14870228.97140,19311,29170.47,7016196.15700,0
1691200800000,240.300,240.970,240.120,240.920,22611.32,1691204399999,5441436.87990,11043,11642.88,2801730.44450,0
1691204400000,240.920,241.080,240.560,240.990,16122.37,1691207999999,3883226.74550,8492,7864.24,1894184.72500,0
1691208000000,240.990,241.180,240.400,240.770,17991.61,1691211599999,4333495.81620,9218,8788.91,2116813.97260,0
1691211600000,240.780,241.220,240.430,241.190,12518.94,1691215199999,3014542.15240,7006,5990.91,1442567.59650,0
1691215200000,241.200,241.630,240.980,241.470,20134.25,1691218799999,4860127.89850,8292,9689.83,2339038.92080,0
1691218800000,241.460,241.460,240.950,241.170,14974.17,1691222399999,3611334.79730,7355,6540.30,1577262.52740,0
1691222400000,241.160,241.580,241.110,241.570,13463.08,1691225999999,3249313.81890,7798,7134.39,1721839.81630,0
1691226000000,241.570,241.660,241.340,241.540,15460.91,1691229599999,3733656.25040,8806,7205.18,1739977.55140,0
1691229600000,241.530,241.790,241.300,241.490,15608.74,1691233199999,3771102.25910,8434,7830.18,1891763.71160,0
1691233200000,241.490,242.140,241.480,241.530,23979.08,1691236799999,5797415.65380,9782,12290.85,2971631.62980,0
1691236800000,241.520,241.750,241.280,241.410,17993.91,1691240399999,4346053.79680,8731,8510.89,2055675.57000,0
1691240400000,241.410,241.700,241.210,241.370,10838.92,1691243999999,2616785.95740,7177,5134.88,1239693.25640,0
1691244000000,241.380,242.140,241.370,242.010,31106.65,1691247599999,7522806.64230,12712,18043.10,4363476.69870,0
1691247600000,242.000,242.230,241.590,242.200,26263.09,1691251199999,6354426.80310,11859,13685.60,3311306.94560,0
1691251200000,242.200,242.690,241.830,242.440,30744.88,1691254799999,7448413.60490,14333,16908.28,4096272.69930,0
1691254800000,242.440,242.760,242.180,242.560,24429.95,1691258399999,5923986.00690,9953,11996.77,2909135.23790,0
1691258400000,242.560,242.970,242.480,242.800,21587.96,1691261999999,5239354.41490,10302,11696.00,2838672.97540,0
1691262000000,242.800,242.940,242.680,242.810,14069.40,1691265599999,3416242.30050,8058,8104.16,1967818.10710,0
1691265600000,242.810,243.200,242.780,242.970,19027.45,1691269199999,4623881.86810,9411,11494.37,2793231.67740,0
1691269200000,242.970,243.370,242.860,242.900,12823.57,1691272799999,3117928.88830,8426,6268.83,1524251.59760,0
1691272800000,242.910,243.280,242.890,243.220,9354.89,1691276399999,2274303.29300,7220,4766.97,1158944.54640,0
1691276400000,243.220,243.340,243.120,243.340,9784.59,1691279999999,2379992.30060,6911,5554.16,1350992.71680,0
1691280000000,243.340,244.100,243.250,243.960,33560.33,1691283599999,8178985.90860,17632,19525.44,4758792.18350,0
1691283600000,243.960,244.050,243.350,243.440,16889.09,1691287199999,4115184.72490,9931,8399.60,2046693.93750,0
1691287200000,243.450,244.490,243.440,244.160,33236.82,1691290799999,8113931.77300,14778,18318.62,4472079.52320,0
1691290800000,244.160,245.400,244.150,244.900,52949.84,1691294399999,12962649.33470,20599,31805.34,7786279.48460,0
1691294400000,244.890,245.220,244.470,244.710,26867.69,1691297999999,6575824.70630,12392,13907.43,3403759.73580,0
1691298000000,244.720,245.040,244.490,244.950,21983.13,1691301599999,5381477.47500,11002,10786.98,2640724.19940,0
1691301600000,244.950,245.050,244.230,244.720,29398.25,1691305199999,7188093.96220,13391,13952.23,3411057.24420,0
1691305200000,244.720,245.260,244.630,245.160,27038.86,1691308799999,6624915.04810,12503,13998.16,3429799.62690,0
1691308800000,245.160,245.590,245.100,245.430,34420.80,1691312399999,8443960.31960,16410,19114.24,4689161.33390,0
1691312400000,245.430,245.490,244.650,244.870,30072.11,1691315999999,7367261.71620,13527,13732.02,3363865.76490,0
1691316000000,244.870,244.930,244.160,244.610,28323.49,1691319599999,6925848.28370,11594,14205.67,3473762.89180,0
1691319600000,244.610,244.740,244.280,244.440,18147.70,1691323199999,4437362.63800,8057,8226.49,2011484.68820,0
1691323200000,244.440,244.700,243.860,243.970,22907.79,1691326799999,5594493.25880,11621,10223.21,2496648.39320,0
1691326800000,243.970,244.220,243.300,243.370,42329.72,1691330399999,10316001.74690,15530,18762.91,4572860.66620,0
1691330400000,243.380,243.610,243.100,243.450,34677.66,1691333999999,8438673.12520,11685,17601.22,4283334.71930,0
1691334000000,243.460,243.990,243.130,243.170,23022.87,1691337599999,5607986.17850,10446,11696.87,2849421.63420,0
1691337600000,243.170,244.470,243.050,244.400,32420.72,1691341199999,7900266.29730,12195,17979.62,4381808.45470,0
1691341200000,244.410,244.640,243.750,244.230,28799.34,1691344799999,7031821.91470,10688,15285.43,3732135.02980,0
1691344800000,244.200,244.310,243.520,243.570,15733.94,1691348399999,3839418.79160,6298,7305.80,1783372.64840,0
1691348400000,243.580,243.680,243.220,243.350,10328.69,1691351999999,2514112.05690,5809,4883.03,1188660.71880,0
1691352000000,243.350,243.750,243.150,243.580,14796.83,1691355599999,3601966.23120,6532,8164.93,1987602.81030,0
1691355600000,243.590,244.040,242.840,242.990,22170.50,1691359199999,5397211.58310,11647,9901.41,2410653.16570,0
1691359200000,242.990,243.640,242.770,243.110,16976.71,1691362799999,4131002.79960,7933,8675.79,2110909.12060,0
1691362800000,243.100,243.330,242.910,243.260,16989.49,1691366399999,4130067.27520,7006,8503.79,2067271.45180,0
1691366400000,243.260,243.860,242.890,243.750,22682.32,1691369999999,5522327.37200,11450,11056.94,2691708.64460,0
1691370000000,243.750,245.090,243.680,244.640,52120.26,1691373599999,12743519.95740,19787,27092.23,6624540.99570,0
1691373600000,244.630,244.800,242.820,244.110,80842.84,1691377199999,19692301.14080,22375,32473.79,7911576.81520,0
1691377200000,244.120,244.390,243.660,243.720,14937.98,1691380799999,3646742.77380,6805,7395.67,1805646.09790,0
1691380800000,243.730,244.220,243.720,244.190,13982.27,1691384399999,3411697.64020,6601,7558.17,1844157.03800,0
1691384400000,244.190,244.410,243.960,244.220,14800.31,1691387999999,3614192.74110,6641,6798.15,1660131.39540,0
1691388000000,244.210,244.260,243.000,243.060,34117.56,1691391599999,8306400.04680,12221,15844.14,3856820.69930,0
1691391600000,243.050,243.320,242.400,242.770,45384.85,1691395199999,11022233.24940,19077,19948.44,4844991.52570,0
1691395200000,242.770,242.880,242.010,242.460,57400.54,1691398799999,13913899.57010,19410,28179.68,6830095.08260,0
1691398800000,242.470,243.200,242.300,243.030,33079.54,1691402399999,8031259.38290,14459,19032.54,4621446.97280,0
1691402400000,243.030,243.050,240.900,242.220,84071.19,1691405999999,20344691.55380,28288,31856.55,7709752.53100,0
1691406000000,242.210,242.690,241.870,242.560,31703.38,1691409599999,7680188.87700,11714,16911.81,4096851.50000,0
1691409600000,242.560,242.740,242.030,242.300,38721.78,1691413199999,9384264.90320,12887,19649.58,4761996.86360,0
1691413200000,242.300,242.430,241.720,241.720,28908.78,1691416799999,6998632.31760,12689,14250.16,3450220.18870,0
1691416800000,241.730,241.920,241.160,241.610,46492.12,1691420399999,11230820.46350,19441,24693.38,5965402.22380,0
1691420400000,241.610,241.780,240.620,240.920,73428.50,1691423999999,17705180.67670,26497,32453.53,7824541.94510,0
1691424000000,240.920,240.920,239.370,240.620,117721.16,1691427599999,28283147.65360,46490,56607.04,13600471.13730,0
1691427600000,240.620,241.010,240.170,240.710,35571.15,1691431199999,8558778.90470,16969,16098.89,3873896.80620,0
1691431200000,240.710,242.000,240.540,241.350,42976.38,1691434799999,10381601.24950,17996,22351.88,5399240.11790,0
1691434800000,241.350,241.760,240.870,241.710,16490.21,1691438399999,3978339.60350,9678,8453.11,2039579.26970,0
1691438400000,241.720,241.860,241.390,241.690,14884.39,1691441999999,3596049.29410,7965,6927.23,1673656.06450,0
1691442000000,241.690,242.080,241.310,241.600,20289.57,1691445599999,4904052.10260,13618,10966.69,2650870.68000,0
1691445600000,241.610,241.850,241.370,241.850,10777.03,1691449199999,2603466.87920,7629,5512.27,1331648.35650,0
1691449200000,241.850,242.060,241.460,241.960,17344.23,1691452799999,4194061.65340,8371,8666.07,2095625.34580,0
1691452800000,241.960,242.360,241.600,242.340,23611.00,1691456399999,5713092.21810,11608,11946.08,2890706.16310,0
1691456400000,242.340,242.400,241.420,241.460,16603.93,1691459999999,4015556.97670,9598,7561.23,1828742.08990,0
1691460000000,241.470,242.470,241.380,242.020,23661.23,1691463599999,5725294.97770,10573,11523.73,2788128.50760,0
1691463600000,242.030,242.370,242.020,242.360,18157.44,1691467199999,4397844.40940,9068,9011.51,2182664.00240,0
1691467200000,242.360,242.710,242.130,242.650,24575.72,1691470799999,5959715.76420,9338,12159.13,2948766.02550,0
1691470800000,242.640,242.950,242.470,242.510,33359.21,1691474399999,8097074.30770,11056,19230.68,4668096.12920,0
1691474400000,242.500,243.910,242.500,243.220,93436.28,1691477999999,22737350.80130,23016,58394.60,14210312.32810,0
1691478000000,243.220,243.540,242.690,242.810,28262.11,1691481599999,6869249.98450,11050,13695.70,3329069.29250,0
1691481600000,242.810,243.180,242.620,243.090,23048.73,1691485199999,5598630.04990,9756,12059.62,2929346.18810,0
1691485200000,243.080,243.350,242.810,243.060,18249.30,1691488799999,4436030.11860,8395,8896.44,2162618.86180,0
1691488800000,243.060,243.680,242.920,243.550,23020.85,1691492399999,5600287.59050,9428,11242.62,2735016.27020,0
1691492400000,243.560,243.990,243.170,243.890,32654.85,1691495999999,7954347.75770,13860,17062.35,4156533.29720,0
1691496000000,243.890,244.580,243.560,244.360,42050.95,1691499599999,10261055.20420,19241,23164.70,5652789.80920,0
1691499600000,244.360,244.700,243.020,243.230,56907.87,1691503199999,13871085.49500,24225,27799.04,6777086.03570,0
1691503200000,243.240,243.800,243.190,243.370,30547.94,1691506799999,7438876.88010,14864,15477.08,3768941.56200,0
1691506800000,243.370,245.280,243.370,244.820,71908.73,1691510399999,17591894.25470,25454,40801.59,9981506.72970,0
1691510400000,244.820,245.500,244.620,245.010,59115.19,1691513999999,14484907.79480,23680,32942.36,8072539.08070,0
1691514000000,245.010,245.480,244.720,245.180,37347.01,1691517599999,9151701.88320,15562,20038.89,4910995.79210,0
1691517600000,245.180,248.580,245.040,246.530,183577.98,1691521199999,45383014.52050,62766,108392.85,26789302.63860,0
1691521200000,246.530,247.100,246.410,246.530,32446.70,1691524799999,8004415.78690,16956,16756.21,4133509.80750,0
1691524800000,246.530,247.080,246.090,246.220,40473.17,1691528399999,9978988.10540,16675,19045.86,4696269.95010,0
1691528400000,246.230,247.380,245.740,246.170,41985.98,1691531999999,10346531.93580,18163,19581.51,4825362.98090,0
1691532000000,246.180,246.260,245.410,245.440,23413.90,1691535599999,5754206.94020,11984,9889.51,2430518.97180,0
1691535600000,245.430,245.580,245.140,245.240,14723.39,1691539199999,3612852.54260,7991,6658.89,1633957.54750,0
1691539200000,245.240,245.580,244.780,245.010,36602.46,1691542799999,8974265.32120,14662,16327.02,4003368.42840,0
1691542800000,245.020,245.130,244.100,244.760,66146.62,1691546399999,16177786.73570,25009,28894.20,7067624.26870,0
1691546400000,244.750,244.850,244.170,244.300,22946.26,1691549999999,5610327.66650,11406,11282.33,2758390.45430,0
1691550000000,244.300,244.450,244.010,244.440,15296.03,1691553599999,3735448.57720,8481,8196.89,2001879.72980,0
1691553600000,244.450,244.810,243.990,244.750,30157.76,1691557199999,7373131.72670,11218,14441.54,3531148.51700,0
1691557200000,244.750,245.120,244.580,244.860,20616.03,1691560799999,5047325.42670,9767,10570.23,2588023.83360,0
1691560800000,244.860,244.860,244.280,244.680,15371.15,1691564399999,3759505.53080,8345,7556.79,1848245.84120,0
1691564400000,244.690,245.040,244.680,244.990,22972.11,1691567999999,5625180.44710,9698,11629.14,2847615.79130,0
1691568000000,244.980,245.450,244.830,245.360,30194.71,1691571599999,7401517.54190,13556,14008.12,3433792.06750,0
1691571600000,245.360,245.390,244.570,244.710,23346.01,1691575199999,5719202.86250,10347,10535.46,2581114.31640,0
1691575200000,244.720,244.830,243.410,244.200,67205.31,1691578799999,16399582.08050,19909,27241.08,6649265.66200,0
1691578800000,244.200,244.240,243.830,244.160,23328.93,1691582399999,5693355.38240,10956,11636.94,2839883.15280,0
1691582400000,244.160,245.300,243.960,245.080,44147.87,1691585999999,10798534.27500,20215,22486.79,5501094.56320,0
1691586000000,245.080,245.410,244.610,245.040,37079.65,1691589599999,9083647.36660,16948,18247.85,4470390.85200,0
1691589600000,245.040,245.180,243.580,243.660,43562.70,1691593199999,10642530.74680,17392,18500.32,4520320.62300,0
1691593200000,243.670,243.980,243.450,243.920,36685.06,1691596799999,8940885.49140,16054,17483.03,4261091.42370,0
1691596800000,243.910,243.920,243.000,243.080,35016.63,1691600399999,8524484.66660,16728,14107.99,3434898.73150,0
1691600400000,243.080,243.500,242.790,242.940,34275.52,1691603999999,8331770.85860,17574,14864.73,3613666.46750,0
1691604000000,242.930,243.590,242.710,243.360,22769.08,1691607599999,5536238.35700,10953,11581.53,2816509.80200,0
1691607600000,243.360,243.500,242.810,242.990,15798.30,1691611199999,3842411.06830,10353,7992.45,1943890.88650,0
1691611200000,242.980,243.600,242.760,243.560,15536.68,1691614799999,3777795.30480,8977,8658.92,2105645.33240,0
1691614800000,243.560,243.690,242.750,243.350,17302.44,1691618399999,4207233.00340,9498,9202.45,2237458.56080,0
1691618400000,243.350,243.820,243.350,243.820,13753.58,1691621999999,3349852.87820,8231,6736.12,1640689.23290,0
1691622000000,243.820,244.200,243.780,243.900,14569.31,1691625599999,3555179.47880,8484,6511.62,1588950.00940,0
1691625600000,243.900,243.990,243.320,243.730,23510.04,1691629199999,5728726.68290,8783,8640.40,2105364.81470,0
1691629200000,243.730,243.920,243.180,243.720,22358.01,1691632799999,5445400.73000,11284,9350.39,2277484.55460,0
1691632800000,243.730,243.950,243.380,243.390,15413.70,1691636399999,3756711.43210,8793,5929.04,1445210.10480,0
1691636400000,243.390,243.420,243.010,243.120,12714.12,1691639999999,3091710.22070,6795,6327.88,1538812.87390,0
1691640000000,243.120,243.360,242.850,243.150,23914.79,1691643599999,5813207.50590,9974,10017.26,2435163.90570,0
1691643600000,243.150,243.390,242.890,243.280,15550.59,1691647199999,3780702.26170,8326,7813.00,1899599.50550,0
1691647200000,243.280,243.460,241.860,242.120,51409.18,1691650799999,12461802.66920,22963,18795.51,4556065.71720,0
1691650800000,242.120,242.170,241.500,241.970,56532.40,1691654399999,13677945.35300,21490,27755.17,6716059.50670,0
1691654400000,241.970,242.290,241.640,242.280,34989.95,1691657999999,8464722.77150,16133,14837.66,3589828.36580,0
1691658000000,242.280,242.380,241.840,242.190,27148.45,1691661599999,6572834.04690,11583,13544.57,3279231.24370,0
1691661600000,242.200,242.260,241.830,242.210,20168.95,1691665199999,4881937.46880,11157,10288.43,2490446.07620,0
1691665200000,242.210,242.270,241.820,241.870,15241.30,1691668799999,3688239.61570,10468,7197.53,1741674.73400,0
1691668800000,241.860,242.950,241.790,242.670,51508.94,1691672399999,12481437.47160,23687,27395.56,6638570.04950,0
1691672400000,242.670,242.940,241.970,242.830,42911.99,1691675999999,10406231.71600,17961,19377.45,4700067.08730,0
1691676000000,242.840,243.500,241.650,242.090,61189.12,1691679599999,14834600.03600,25269,29960.34,7265669.48610,0
1691679600000,242.090,242.420,241.650,242.000,27593.49,1691683199999,6678865.00300,12550,11495.66,2782936.88980,0
1691683200000,242.000,242.360,241.660,241.690,33220.54,1691686799999,8039948.56660,15518,14444.65,3495904.54810,0
1691686800000,241.680,241.680,240.870,241.200,45168.69,1691690399999,10895606.79800,20040,19527.82,4710834.06650,0
1691690400000,241.200,241.250,240.710,240.940,29444.44,1691693999999,7095472.88630,13776,11876.86,2862293.33770,0
1691694000000,240.950,240.950,240.340,240.790,31784.57,1691697599999,7648415.56870,15555,14905.54,3586860.94090,0
1691697600000,240.790,241.050,240.600,240.790,17311.27,1691701199999,4168913.52570,9492,8940.83,2153209.05020,0
1691701200000,240.780,241.190,240.730,240.930,11795.59,1691704799999,2842400.34640,8724,5934.25,1429995.29060,0
1691704800000,240.930,241.320,240.840,241.050,14155.99,1691708399999,3412634.03900,8640,8593.25,2071739.62560,0
1691708400000,241.060,241.390,241.000,241.330,10167.99,1691711999999,2452779.82560,6816,5986.70,1444114.70250,0
1691712000000,241.330,242.000,241.240,241.870,17451.74,1691715599999,4217469.99050,10305,10554.56,2550539.29330,0
1691715600000,241.860,242.000,241.240,241.400,30577.73,1691719199999,7389919.95990,12537,14002.51,3384491.89280,0
1691719200000,241.390,241.590,240.390,240.560,36312.19,1691722799999,8754387.45500,13517,15435.77,3722516.08170,0
1691722800000,240.550,240.610,239.400,240.400,118195.09,1691726399999,28360141.89300,35929,48360.33,11604955.68120,0
1691726400000,240.400,240.840,240.300,240.660,19112.38,1691729999999,4598010.12240,9023,9941.88,2391840.30480,0
1691730000000,240.660,240.660,240.150,240.320,23237.34,1691733599999,5584246.18350,10036,9492.25,2281006.46650,0
1691733600000,240.330,240.610,240.200,240.560,17138.34,1691737199999,4119183.60940,7561,8676.33,2085478.03790,0
1691737200000,240.570,240.660,240.350,240.540,21458.51,1691740799999,5160700.51930,8023,10672.42,2566666.76860,0
1691740800000,240.540,240.820,240.420,240.460,15996.27,1691744399999,3848149.74480,7682,8338.61,2006016.31170,0
1691744400000,240.470,240.530,240.020,240.300,17674.57,1691747999999,4246234.51770,7673,7246.45,1740910.41470,0
1691748000000,240.300,240.740,240.090,240.230,19146.09,1691751599999,4603013.61780,7793,8705.73,2093083.94780,0
1691751600000,240.230,240.820,240.200,240.810,19648.78,1691755199999,4725761.16100,7578,12520.17,3011054.51030,0
1691755200000,240.820,241.000,240.500,240.610,18873.82,1691758799999,4543957.83290,8522,8777.96,2113313.85950,0
1691758800000,240.610,240.870,240.470,240.660,17782.92,1691762399999,4279598.27370,9200,6542.35,1574459.53150,0
1691762400000,240.660,241.060,240.510,240.510,36240.59,1691765999999,8726445.13060,14208,19249.52,4635121.69070,0
1691766000000,240.510,240.550,238.100,238.680,166242.04,1691769599999,39694400.06070,58645,69886.73,16681257.70980,0
1691769600000,238.670,239.240,237.950,239.140,78358.42,1691773199999,18696848.02620,30219,38248.14,9128025.81060,0
1691773200000,239.130,239.420,238.620,238.670,26922.06,1691776799999,6436013.91070,13864,12945.72,3094773.44650,0
1691776800000,238.670,239.060,238.500,239.050,29343.44,1691780399999,7004705.10890,12995,17267.75,4122158.86780,0
1691780400000,239.060,239.240,238.810,238.960,14292.30,1691783999999,3416110.15230,6792,6680.48,1596711.59760,0
1691784000000,238.960,239.060,238.670,238.930,11556.51,1691787599999,2760912.10640,5479,5213.90,1245619.74220,0
1691787600000,238.930,239.230,238.810,239.020,14773.83,1691791199999,3531459.84770,6790,7987.35,1909291.70660,0
1691791200000,239.010,239.150,238.900,239.050,9569.36,1691794799999,2286877.03010,5692,4994.95,1193689.54520,0
1691794800000,239.060,240.670,238.960,239.760,55558.78,1691798399999,13330892.72780,17839,36273.17,8703287.10320,0
1691798400000,239.750,240.260,239.330,240.220,31081.05,1691801999999,7452312.22590,13455,16399.72,3932382.56970,0
1691802000000,240.220,240.560,239.780,240.130,21294.54,1691805599999,5114809.17920,10601,10090.68,2423735.97010,0
1691805600000,240.120,240.280,239.810,239.970,13589.20,1691809199999,3262611.71800,7176,6538.63,1569858.58540,0
1691809200000,239.970,240.300,239.580,240.200,25277.13,1691812799999,6065595.55000,9241,11459.73,2750348.61250,0
1691812800000,240.200,240.390,240.000,240.060,13527.59,1691816399999,3249867.38380,6773,6443.45,1547963.03610,0
1691816400000,240.070,240.070,239.610,239.810,11449.96,1691819999999,2745625.63480,5629,4565.71,1094805.07040,0
1691820000000,239.810,240.240,239.670,240.190,9976.25,1691823599999,2393572.89060,4924,5548.02,1331280.77020,0
1691823600000,240.190,240.550,240.180,240.400,13557.14,1691827199999,3258763.20010,6823,7044.31,1693260.18010,0
1691827200000,240.400,240.410,240.010,240.190,14347.11,1691830799999,3445886.67520,7595,6427.81,1543768.45350,0
1691830800000,240.200,240.680,240.160,240.560,18667.55,1691834399999,4489588.64270,8207,9710.35,2335231.07690,0
1691834400000,240.550,240.740,240.460,240.680,12112.73,1691837999999,2914588.52750,6516,6115.31,1471448.29070,0
1691838000000,240.680,241.230,240.120,240.650,30694.05,1691841599999,7386431.12670,12188,15027.91,3617077.61400,0
1691841600000,240.660,240.820,240.370,240.590,14262.78,1691845199999,3431798.47300,7672,6186.96,1488612.90740,0
1691845200000,240.590,241.020,240.500,240.510,14490.16,1691848799999,3488962.11280,7993,7181.05,1729092.78630,0
1691848800000,240.510,240.780,240.510,240.660,12456.53,1691852399999,2997639.55350,6062,7493.97,1803403.39990,0
1691852400000,240.670,240.750,240.340,240.480,11155.71,1691855999999,2683762.28200,5587,4583.20,1102665.47000,0
1691856000000,240.490,240.800,240.390,240.630,12660.23,1691859599999,3046644.43220,6845,6449.08,1551909.56500,0
1691859600000,240.630,240.740,240.420,240.460,10738.30,1691863199999,2583376.32280,6784,4258.74,1024599.66290,0
1691863200000,240.450,240.720,240.230,240.550,12605.78,1691866799999,3031249.22160,6716,6189.93,1488556.17090,0
1691866800000,240.540,240.590,240.230,240.300,7215.14,1691870399999,1734704.60990,5501,2611.21,627815.20450,0
1691870400000,240.300,240.620,240.200,240.410,7824.27,1691873999999,1881215.42420,5372,4336.86,1042701.38830,0
1691874000000,240.420,240.420,239.710,240.150,14154.23,1691877599999,3398318.81640,8710,5776.40,1386950.01940,0
1691877600000,240.160,240.560,240.150,240.400,9192.14,1691881199999,2209549.50560,6969,4465.94,1073510.02760,0
1691881200000,240.390,240.540,240.040,240.180,7851.88,1691884799999,1886643.26050,6098,3706.93,890613.69000,0
1691884800000,240.170,240.470,239.900,240.440,13206.97,1691888399999,3172057.28660,7552,6620.09,1590016.34810,0
1691888400000,240.440,240.480,239.870,240.270,10476.75,1691891999999,2515784.43830,5748,5338.41,1281822.95470,0
1691892000000,240.280,240.350,239.910,239.920,11024.98,1691895599999,2647966.16830,5219,4778.03,1147550.99670,0
1691895600000,239.920,240.140,239.600,240.130,15915.64,1691899199999,3817163.73120,6867,7880.59,1890204.16720,0
1691899200000,240.120,240.360,240.120,240.180,7683.31,1691902799999,1845775.12610,5807,3618.46,869270.44350,0
1691902800000,240.170,240.210,239.840,240.150,9108.15,1691906399999,2186444.50560,4957,4703.00,1128989.28940,0
1691906400000,240.160,240.400,240.050,240.370,11348.03,1691909999999,2726233.99510,5046,6301.94,1514002.59850,0
1691910000000,240.380,240.380,240.020,240.230,10500.74,1691913599999,2522401.24870,4369,4641.89,1115111.31930,0
1691913600000,240.230,240.410,240.060,240.390,9088.22,1691917199999,2183023.21790,4635,4827.68,1159697.75590,0
1691917200000,240.380,240.480,240.290,240.470,9823.86,1691920799999,2361458.38430,4874,4992.38,1200045.87990,0
1691920800000,240.460,240.860,240.450,240.500,15531.51,1691924399999,3738217.58990,7142,9367.67,2254674.68210,0
1691924400000,240.500,240.620,240.340,240.620,10335.75,1691927999999,2485284.13910,5723,5142.23,1236552.16870,0
1691928000000,240.630,240.720,240.460,240.520,9455.93,1691931599999,2275012.59120,6688,4192.34,1008646.55690,0
1691931600000,240.530,240.550,240.270,240.480,11076.62,1691935199999,2662868.07270,5424,5401.28,1298482.71690,0
1691935200000,240.480,240.590,240.280,240.360,8695.28,1691938799999,2090831.53310,5053,4349.82,1046008.77560,0
1691938800000,240.360,240.420,240.020,240.260,12603.90,1691942399999,3028071.18960,6506,5624.98,1351377.94610,0
1691942400000,240.260,240.460,240.080,240.420,10263.92,1691945999999,2466389.17750,7594,5280.51,1268952.57750,0
1691946000000,240.420,240.750,240.410,240.690,10095.50,1691949599999,2428808.10820,5553,5928.80,1426364.89080,0
1691949600000,240.680,240.950,240.670,240.900,15557.70,1691953199999,3746593.32990,8566,8169.59,1967371.42320,0
1691953200000,240.900,241.550,240.900,241.460,27789.22,1691956799999,6705671.27350,15053,15777.03,3806980.05550,0
1691956800000,241.470,241.750,241.030,241.060,19333.25,1691960399999,4667654.13130,10062,10225.08,2469006.20050,0
1691960400000,241.050,241.100,240.460,240.460,16011.09,1691963999999,3855114.79810,7896,6286.80,1513762.06430,0
1691964000000,240.460,240.710,239.570,240.100,34389.68,1691967599999,8255754.49510,15969,13590.79,3263041.76190,0
1691967600000,240.110,240.470,239.800,239.920,18002.70,1691971199999,4322451.92770,8512,7650.60,1837065.37280,0
1691971200000,239.910,240.470,239.710,240.200,21642.16,1691974799999,5193930.84970,10874,10802.38,2593003.06620,0
1691974800000,240.210,240.540,240.060,240.380,12872.26,1691978399999,3093880.98640,7563,6093.60,1464571.15380,0
1691978400000,240.390,241.020,239.500,240.610,46751.06,1691981999999,11236914.50640,18503,24029.28,5776939.39150,0
1691982000000,240.620,240.950,240.540,240.780,12721.54,1691985599999,3062947.68930,7839,6792.64,1635480.71480,0
1691985600000,240.780,241.400,240.740,241.160,20028.04,1691989199999,4826396.10400,9711,10509.72,2533020.71530,0
1691989200000,241.170,241.270,240.680,240.870,24971.94,1691992799999,6015018.70340,10080,10540.34,2538870.30310,0
1691992800000,240.870,240.940,240.450,240.490,11351.67,1691996399999,2732056.06650,5585,4700.58,1131330.39030,0
1691996400000,240.480,240.640,240.350,240.460,12001.27,1691999999999,2886120.88310,6060,6736.83,1620119.99390,0
1692000000000,240.470,240.930,240.400,240.670,16620.82,1692003599999,3999863.50560,7347,8881.42,2137418.49620,0
1692003600000,240.660,240.740,240.500,240.570,11762.17,1692007199999,2830342.29830,5729,6283.96,1512149.68440,0
1692007200000,240.570,240.600,240.190,240.500,9117.57,1692010799999,2191746.49420,6499,4947.21,1189239.68840,0
1692010800000,240.490,240.520,240.180,240.410,8144.46,1692014399999,1957332.10330,5003,4036.66,970115.83110,0
1692014400000,240.410,240.410,240.140,240.320,11011.04,1692017999999,2645539.72740,5946,4971.81,1194590.70950,0
1692018000000,240.320,240.340,240.070,240.230,12217.66,1692021599999,2934577.84360,6630,5133.59,1233058.22040,0
1692021600000,240.230,240.920,240.140,240.540,30545.35,1692025199999,7349142.80760,11721,16071.21,3866638.20230,0
1692025200000,240.540,241.310,240.500,240.830,33610.38,1692028799999,8097874.80910,14284,16074.52,3872863.84350,0
1692028800000,240.830,241.200,240.700,240.810,26119.48,1692032399999,6293984.64890,13087,12059.30,2906254.64220,0
1692032400000,240.810,240.880,240.140,240.170,16483.34,1692035999999,3964571.39180,9848,6476.67,1557738.75700,0
1692036000000,240.170,240.240,239.680,239.860,31246.16,1692039599999,7497948.50380,14269,14877.79,3570283.40120,0
1692039600000,239.860,240.300,239.700,240.050,13386.62,1692043199999,3213105.11660,7357,7032.04,1687899.65420,0
1692043200000,240.060,240.460,239.930,240.290,15344.53,1692046799999,3685480.70150,8197,8228.91,1976425.26580,0
1692046800000,240.290,240.700,240.070,240.470,10669.24,1692050399999,2564800.34420,6446,6398.87,1538274.56930,0
1692050400000,240.470,240.600,240.290,240.340,8449.20,1692053999999,2031471.50360,5428,3483.67,837609.24390,0
1692054000000,240.330,240.560,240.220,240.350,7654.67,1692057599999,1840135.63660,5044,3477.01,835888.65560,0
1692057600000,240.340,240.380,240.050,240.380,10334.31,1692061199999,2482214.03270,6263,4236.49,1017585.39370,0
1692061200000,240.380,240.670,240.000,240.190,14610.24,1692064799999,3510826.77560,7270,6044.40,1452790.38270,0
1692064800000,240.180,240.270,239.920,240.020,6712.13,1692068399999,1611749.57610,4561,2801.25,672641.86680,0
1692068400000,240.020,240.030,239.520,239.660,24699.91,1692071999999,5923619.59140,10207,9981.69,2393607.52310,0
1692072000000,239.650,239.810,239.110,239.280,21975.57,1692075599999,5262356.92700,13771,8854.06,2120393.34470,0
1692075600000,239.270,239.550,238.740,238.940,25691.29,1692079199999,6143549.71300,14858,10195.29,2438385.64500,0
1692079200000,238.930,239.420,238.820,239.310,25700.65,1692082799999,6146622.74490,10734,13941.58,3334469.21910,0
1692082800000,239.320,239.660,239.000,239.410,25941.06,1692086399999,6207882.46580,10363,12030.50,2879037.25480,0
1692086400000,239.420,239.880,239.270,239.410,19087.45,1692089999999,4573168.45790,7976,10333.19,2475781.42580,0
1692090000000,239.420,239.610,239.160,239.520,15021.96,1692093599999,3596003.07280,6237,6453.86,1545040.38190,0
1692093600000,239.530,239.530,239.000,239.110,11729.08,1692097199999,2806317.40640,5605,4456.52,1066431.45590,0
1692097200000,239.110,239.160,238.170,238.620,40692.46,1692100799999,9713858.14370,16547,15301.74,3652752.31350,0
1692100800000,238.610,239.490,238.410,238.980,43874.89,1692104399999,10484825.81930,16375,24963.17,5965669.83360,0
1692104400000,238.980,239.500,238.830,238.880,23426.20,1692107999999,5603077.58070,9774,11054.36,2644088.98170,0
1692108000000,238.880,239.640,238.440,239.560,36671.05,1692111599999,8772103.36290,13788,19237.40,4602500.17180,0
1692111600000,239.550,239.590,238.740,238.910,24246.90,1692115199999,5796900.53400,10046,12001.58,2869446.37440,0
1692115200000,238.920,239.260,238.640,238.710,23517.87,1692118799999,5618971.37770,10078,11252.35,2688647.00540,0
1692118800000,238.700,239.200,238.640,239.080,20374.70,1692122399999,4867567.66360,7541,10553.95,2521498.67360,0
1692122400000,239.090,239.300,238.460,238.880,31922.65,1692125999999,7626241.22670,10952,14418.30,3444754.33010,0
1692126000000,238.890,238.940,232.210,236.020,252462.94,1692129599999,59392970.62650,107112,108540.65,25523901.47510,0
1692129600000,236.010,238.330,235.360,237.740,85307.07,1692133199999,20211193.74610,33352,42595.34,10090060.09310,0
1692133200000,237.730,238.000,236.790,237.480,34150.63,1692136799999,8108786.08030,15326,18522.86,4398227.47050,0
1692136800000,237.470,237.540,236.720,236.820,21011.28,1692140399999,4980243.32870,9194,11692.77,2771395.29050,0
1692140400000,236.830,237.220,236.620,236.730,19941.41,1692143999999,4725589.06850,8868,10125.39,2399442.71990,0
1692144000000,236.720,237.310,236.380,236.490,27424.71,1692147599999,6491966.91340,11702,12642.17,2992977.67840,0
1692147600000,236.490,236.790,236.220,236.570,15016.47,1692151199999,3552340.95580,7219,6840.19,1618200.78770,0
1692151200000,236.580,236.940,236.300,236.690,29293.41,1692154799999,6931469.74420,9266,13259.10,3137540.18180,0
1692154800000,236.690,236.910,236.300,236.340,13949.02,1692158399999,3301084.89920,7135,6265.53,1482851.76760,0
1692158400000,236.340,236.650,235.560,236.020,32526.88,1692161999999,7680411.79060,11309,12944.95,3056856.99250,0
1692162000000,236.010,236.190,235.080,235.130,40920.96,1692165599999,9637564.30540,15874,19354.59,4557860.86040,0
1692165600000,235.140,235.240,234.280,234.650,55948.85,1692169199999,13130491.06170,20784,25730.28,6038476.08610,0
1692169200000,234.650,235.260,234.510,234.660,30284.81,1692172799999,7113398.52260,11574,17867.59,4196871.94770,0
1692172800000,234.660,234.800,233.150,234.050,67946.36,1692176399999,15901395.95580,24364,30392.36,7113280.68660,0
1692176400000,234.040,234.320,233.200,233.730,46730.96,1692179999999,10922285.06480,17900,23996.08,5608525.64370,0
1692180000000,233.720,234.780,233.640,234.610,39814.59,1692183599999,9328244.52570,14211,22102.65,5178091.12900,0
1692183600000,234.610,234.840,234.340,234.590,21004.25,1692187199999,4926589.47350,9433,11262.37,2641430.25250,0
1692187200000,234.600,234.760,232.560,233.590,94899.18,1692190799999,22168401.54320,34542,46509.00,10865108.95960,0
1692190800000,233.580,233.810,232.140,232.580,75899.63,1692194399999,17683675.81720,28491,36197.69,8433763.87680,0
1692194400000,232.570,233.520,232.450,233.470,45721.68,1692197999999,10659885.64080,16292,24038.39,5604317.48930,0
1692198000000,233.480,233.970,232.880,233.080,42486.72,1692201599999,9914956.51370,15740,23178.40,5409738.07120,0
1692201600000,233.080,234.580,232.670,234.510,91823.23,1692205199999,21442265.20250,26103,46727.28,10913320.99060,0
1692205200000,234.510,234.580,233.670,234.320,31715.43,1692208799999,7425523.35830,12858,14916.55,3492290.68750,0
1692208800000,234.310,235.230,234.060,234.620,41637.80,1692212399999,9773578.83280,16486,22109.21,5190071.25740,0
1692212400000,234.630,234.670,233.910,233.990,22591.13,1692215999999,5293705.23490,8686,9564.63,2241350.19090,0
1692216000000,234.020,234.320,230.600,232.630,116585.93,1692219599999,27094129.90910,45746,53350.25,12400367.30630,0
1692219600000,232.630,232.640,230.100,231.460,87520.56,1692223199999,20237780.40520,37124,41552.97,9609547.28900,0
1692223200000,231.460,232.160,231.370,231.680,33059.04,1692226799999,7663674.01990,11144,14560.12,3375456.68570,0
1692226800000,231.680,232.210,231.170,231.960,35476.41,1692230399999,8219527.12170,11858,18191.35,4214871.84790,0
1692230400000,231.960,232.320,227.000,230.380,152025.60,1692233999999,34944291.38910,55662,66849.87,15368418.33100,0
1692234000000,230.390,231.080,230.010,230.460,57564.15,1692237599999,13275079.72350,24050,28214.57,6506601.86890,0
1692237600000,230.470,231.050,230.000,230.020,45890.96,1692241199999,10583482.68050,17997,23727.70,5472693.24810,0
1692241200000,230.030,231.140,230.010,231.040,28630.19,1692244799999,6606752.06740,10046,15876.08,3663445.35890,0
1692244800000,231.050,231.100,230.520,230.810,35331.07,1692248399999,8156746.55590,11454,19460.20,4492888.82980,0
1692248400000,230.800,231.660,230.760,231.630,22946.21,1692251999999,5304016.53760,9100,14111.70,3261959.16120,0
1692252000000,231.620,231.770,231.330,231.750,22263.67,1692255599999,5155854.90790,8438,10330.44,2392264.86780,0
1692255600000,231.740,231.840,230.960,231.030,24260.03,1692259199999,5614367.97210,9712,9712.89,2247897.79670,0
1692259200000,231.030,231.220,230.450,230.450,28656.20,1692262799999,6617811.48320,17581,12617.43,2914278.93730,0
1692262800000,230.460,231.320,230.170,230.920,27924.23,1692266399999,6441834.01910,13049,14702.85,3391878.67470,0
1692266400000,230.920,230.990,230.000,230.470,26181.90,1692269999999,6034489.79340,11073,12570.65,2897432.44990,0
1692270000000,230.460,231.090,230.220,230.640,28483.84,1692273599999,6568812.02590,10788,14829.33,3419677.00540,0
1692273600000,230.650,231.620,230.500,230.970,39789.18,1692277199999,9194271.14560,13579,20332.52,4698452.33390,0
1692277200000,230.960,231.150,230.080,230.300,38049.64,1692280799999,8773433.75360,11721,16815.69,3877099.81050,0
1692280800000,230.290,230.840,228.880,229.370,71383.17,1692284399999,16400907.76310,23290,34128.72,7842087.58910,0
1692284400000,229.370,229.890,223.900,224.950,272267.08,1692287999999,61737777.07130,95721,121829.83,27634954.73850,0
1692288000000,224.940,226.230,223.000,225.190,216141.29,1692291599999,48536414.79740,69087,107265.61,24091439.71290,0
1692291600000,225.200,226.660,225.130,226.200,55636.72,1692295199999,12574607.14210,24187,29391.58,6642614.00740,0
1692295200000,226.190,226.600,225.660,225.910,35583.74,1692298799999,8046408.05330,14850,16877.34,3816551.09250,0
1692298800000,225.920,226.640,225.830,226.270,21461.93,1692302399999,4855513.01400,9626,10968.82,2481447.24920,0
1692302400000,226.260,226.540,223.500,224.810,56552.53,1692305999999,12725983.75810,21324,27378.76,6160819.92570,0
1692306000000,224.810,225.130,204.430,214.740,465519.87,1692309599999,100479498.93230,169115,216299.03,46634226.14710,0
1692309600000,214.740,222.100,213.380,221.130,319145.98,1692313199999,69200291.40680,109128,156068.33,33858272.13590,0
1692313200000,221.130,222.430,217.660,217.890,209549.69,1692316799999,46121635.09050,70906,102012.33,22459005.13570,0
1692316800000,217.880,220.240,217.320,219.250,122917.54,1692320399999,26942699.47770,45593,59042.97,12941246.98840,0
1692320400000,219.250,219.480,217.260,217.500,78179.54,1692323999999,17062290.07860,30165,31937.04,6970712.41520,0
1692324000000,217.500,218.500,214.350,214.580,108513.12,1692327599999,23491004.64670,36321,46392.04,10043660.98330,0
1692327600000,214.580,215.530,213.230,215.180,110907.41,1692331199999,23793738.59220,35974,55028.15,11807237.46630,0
1692331200000,215.170,216.210,214.160,215.000,104021.94,1692334799999,22381506.31760,27763,50989.31,10970415.55730,0
1692334800000,214.990,216.820,214.820,216.720,89794.07,1692338399999,19363721.21980,23754,41371.53,8921727.87000,0
1692338400000,216.730,219.500,216.710,218.650,122182.83,1692341999999,26657274.76770,33527,60362.55,13170684.17920,0
1692342000000,218.630,219.400,218.040,219.190,61445.24,1692345599999,13441683.91040,18191,26292.85,5751827.66990,0
1692345600000,219.200,219.480,217.330,219.050,72745.77,1692349199999,15891728.96430,22627,33470.59,7311803.40050,0
1692349200000,219.050,219.320,217.680,217.850,47804.54,1692352799999,10448504.41240,17858,23314.17,5095270.44930,0
1692352800000,217.840,218.790,217.840,218.240,27780.99,1692356399999,6062125.54340,11990,13616.60,2971271.87110,0
1692356400000,218.240,219.650,217.830,219.380,46708.03,1692359999999,10222437.96130,16502,22703.23,4969515.81580,0
1692360000000,219.380,219.590,217.760,217.760,42976.82,1692363599999,9386109.71640,16073,21387.29,4671328.46610,0
1692363600000,217.770,218.750,217.250,217.760,66517.12,1692367199999,14497736.97350,21547,35258.74,7684981.28000,0
1692367200000,217.760,218.120,216.020,216.750,97215.10,1692370799999,21127486.90580,29275,47584.01,10341976.25980,0
1692370800000,216.780,218.170,216.630,216.730,67102.15,1692374399999,14579707.41850,21376,36807.88,7997191.59440,0
1692374400000,216.740,217.750,215.090,216.390,61889.60,1692377999999,13423172.76460,19735,30645.65,6649566.81080,0
1692378000000,216.400,217.510,214.800,216.700,125165.41,1692381599999,27053288.04510,35965,62383.49,13482196.02010,0
1692381600000,216.700,217.820,215.760,216.840,68887.50,1692385199999,14934740.09810,20747,37292.18,8084085.85200,0
1692385200000,216.830,217.010,215.910,216.050,52469.46,1692388799999,11356785.10780,14866,30242.08,6545983.72230,0
1692388800000,216.050,216.950,215.540,216.050,34777.28,1692392399999,7523587.15420,12275,16421.93,3552484.07990,0
1692392400000,216.040,217.150,215.950,216.310,21995.32,1692395999999,4766310.58400,7781,11316.65,2451850.75620,0
1692396000000,216.310,216.720,215.860,216.050,22100.70,1692399599999,4779348.74520,7393,11477.84,2481889.42400,0
1692399600000,216.050,216.270,215.680,215.970,24561.64,1692403199999,5304093.46230,8970,12700.43,2742514.41260,0
1692403200000,215.970,217.060,215.560,216.560,40424.66,1692406799999,8741552.64640,13236,19566.27,4231264.40750,0
1692406800000,216.570,216.580,215.340,215.510,32285.66,1692410399999,6968498.32390,11094,13132.56,2834557.72310,0
1692410400000,215.520,215.910,215.120,215.150,24888.77,1692413999999,5363342.71380,10163,11334.03,2442740.94630,0
1692414000000,215.150,215.480,214.800,215.410,23879.99,1692417599999,5138433.04760,9750,11174.62,2404832.15490,0
1692417600000,215.400,215.830,214.830,215.830,27047.35,1692421199999,5821693.25830,9555,13525.75,2911136.38200,0
1692421200000,215.820,215.840,214.820,214.870,22929.58,1692424799999,4932563.00150,8421,10415.94,2240116.00380,0
1692424800000,214.870,215.450,214.840,214.910,22667.68,1692428399999,4875499.25780,8446,12499.88,2688722.90410,0
1692428400000,214.920,215.790,213.140,215.790,81679.24,1692431999999,17511642.63990,25551,37974.03,8141842.38290,0
1692432000000,215.790,216.400,215.240,215.760,41622.28,1692435599999,8983733.69500,15906,20343.42,4390917.76230,0
1692435600000,215.750,215.880,215.220,215.850,20121.11,1692439199999,4338161.54930,8735,10336.23,2228558.79070,0
1692439200000,215.850,216.000,215.610,215.850,16884.91,1692442799999,3644043.72250,7688,8836.79,1907217.49940,0
1692442800000,215.850,215.960,215.090,215.120,17253.55,1692446399999,3718257.02000,7547,8354.25,1800270.84450,0
1692446400000,215.120,215.350,214.440,214.470,28574.91,1692449999999,6140156.25800,11180,14210.15,3053594.03700,0
1692450000000,214.480,215.230,214.470,214.760,29502.11,1692453599999,6338902.83660,10433,15657.95,3364251.82770,0
1692453600000,214.760,215.530,214.650,215.120,24220.80,1692457199999,5210038.47970,10604,12580.29,2706166.74090,0
1692457200000,215.130,217.420,214.900,217.270,86759.19,1692460799999,18773646.26910,26260,50666.38,10964429.07870,0
1692460800000,217.270,219.100,216.850,218.910,91227.12,1692464399999,19883092.81380,33420,49039.35,10689402.93060,0
1692464400000,218.910,219.000,217.180,217.500,48093.91,1692467999999,10481254.49490,19332,22005.99,4794838.07330,0
1692468000000,217.510,217.550,216.900,217.490,19821.48,1692471599999,4305922.37520,9812,9647.74,2095881.27980,0
1692471600000,217.490,217.600,216.520,216.690,23745.83,1692475199999,5152532.04580,9910,11884.20,2578846.38460,0
1692475200000,216.680,216.780,215.500,216.190,40195.14,1692478799999,8686808.06190,15152,19283.47,4167183.77270,0
1692478800000,216.180,216.580,215.780,216.510,20909.30,1692482399999,4520429.36070,8357,10860.24,2348126.58840,0
1692482400000,216.520,216.850,216.030,216.410,15626.34,1692485999999,3383571.33230,6967,9532.19,2064471.89700,0
1692486000000,216.410,217.170,216.340,216.800,11625.94,1692489599999,2520999.93420,6823,6571.06,1424843.91030,0
1692489600000,216.800,217.460,216.510,217.360,19704.38,1692493199999,4275388.11500,9132,9070.67,1968182.63600,0
1692493200000,217.360,217.490,216.410,216.550,17480.83,1692496799999,3789620.83240,8463,7555.48,1637723.42610,0
1692496800000,216.550,217.020,216.270,216.720,9450.03,1692500399999,2047523.63360,6488,4860.42,1053124.62270,0
1692500400000,216.720,217.110,216.420,216.460,13037.30,1692503999999,2825111.62850,6022,6445.78,1396703.28320,0
1692504000000,216.460,216.630,216.300,216.380,9482.18,1692507599999,2052596.95530,5667,4664.71,1009779.11740,0
1692507600000,216.390,216.680,215.760,215.840,19726.80,1692511199999,4264523.98650,8178,8212.71,1775432.81550,0
1692511200000,215.840,216.010,215.230,215.450,27131.63,1692514799999,5851971.79450,10273,11560.15,2493442.97170,0
1692514800000,215.440,215.880,215.250,215.830,17011.49,1692518399999,3666718.36110,8954,7499.05,1616459.82780,0
1692518400000,215.840,216.560,215.510,216.530,25809.02,1692521999999,5573815.47920,10909,13068.23,2822774.97560,0
1692522000000,216.540,216.550,216.060,216.330,15209.58,1692525599999,3289613.08740,8113,6789.38,1468276.87070,0
1692525600000,216.320,216.730,216.160,216.630,15382.00,1692529199999,3329884.63230,9456,7871.37,1703970.58820,0
1692529200000,216.640,216.920,216.230,216.650,25041.17,1692532799999,5424720.98770,11372,11989.08,2597408.35400,0
1692532800000,216.650,216.860,216.440,216.600,17326.81,1692536399999,3753853.06240,8426,7265.78,1574150.70710,0
1692536400000,216.600,216.950,216.320,216.380,19010.38,1692539999999,4118028.01870,9089,8057.98,1745640.95110,0
1692540000000,216.380,216.490,215.350,215.650,31993.44,1692543599999,6909812.73920,12184,14217.14,3071027.56950,0
1692543600000,215.650,216.340,215.260,216.080,27147.29,1692547199999,5856187.62050,12488,13465.11,2905101.74870,0
1692547200000,216.090,216.310,215.310,215.670,19090.17,1692550799999,4120273.08000,8631,8366.58,1805896.23900,0
1692550800000,215.670,216.750,215.540,216.520,19409.04,1692554399999,4197579.27050,8998,9305.20,2012206.78200,0
1692554400000,216.520,217.040,216.390,216.630,22908.31,1692557999999,4965785.44860,9502,12344.36,2676067.59010,0
1692558000000,216.640,217.000,216.630,216.940,12335.32,1692561599999,2674645.95390,6444,6835.01,1481936.95820,0
1692561600000,216.950,218.000,216.940,217.510,32978.08,1692565199999,7171531.94500,13811,18122.07,3941029.23660,0
1692565200000,217.520,217.640,216.730,216.740,15171.09,1692568799999,3295379.08300,8011,6253.97,1358549.94290,0
1692568800000,216.740,217.000,216.700,216.840,13526.42,1692572399999,2933222.31070,5146,7462.47,1618324.20800,0
1692572400000,216.840,216.880,216.220,216.410,14613.32,1692575999999,3162889.90380,8205,5889.70,1274613.52550,0
1692576000000,216.410,216.600,215.820,216.390,24634.29,1692579599999,5325547.27180,10217,11060.63,2391222.28480,0
1692579600000,216.400,216.670,215.920,216.220,23011.48,1692583199999,4977330.35570,9978,9540.06,2063500.05240,0
1692583200000,216.220,216.350,215.780,215.990,17231.25,1692586799999,3722524.78890,8396,8437.70,1823009.10420,0
1692586800000,216.000,216.120,215.760,215.870,10766.06,1692590399999,2324636.14330,6111,5631.44,1215964.66660,0
1692590400000,215.860,215.870,215.050,215.460,24678.65,1692593999999,5317103.26930,12469,11530.18,2484330.91040,0
1692594000000,215.470,216.720,215.410,216.010,29375.73,1692597599999,6348971.03880,13073,16257.32,3513411.50000,0
1692597600000,216.020,216.050,215.000,215.160,23841.75,1692601199999,5138274.17640,11018,9466.95,2040393.93560,0
1692601200000,215.160,215.260,213.500,214.430,82566.08,1692604799999,17696623.51330,31960,37396.30,8016251.08940,0
1692604800000,214.430,214.840,213.730,214.720,40220.36,1692608399999,8623120.93680,16511,19653.94,4214282.52980,0
1692608400000,214.720,215.070,213.930,214.040,40492.20,1692611999999,8684594.88940,13650,17286.11,3708218.10550,0
1692612000000,214.040,214.060,207.390,208.640,343983.95,1692615599999,72476154.40030,108022,152415.27,32114739.29630,0
1692615600000,208.650,210.630,208.400,210.380,140354.45,1692619199999,29438939.69180,43041,73265.45,15368144.12070,0
1692619200000,210.390,211.740,208.530,208.900,142288.96,1692622799999,29951884.96660,40460,63960.18,13468477.81460,0
1692622800000,208.900,211.180,207.070,210.790,205491.59,1692626399999,42948018.97180,61745,107250.47,22428059.68130,0
1692626400000,210.790,213.160,209.540,209.600,183126.63,1692629999999,38617191.68960,56147,94491.95,19932089.60190,0
1692630000000,209.600,209.730,205.300,208.260,281851.20,1692633599999,58535826.54270,87116,135267.71,28096529.45630,0
1692633600000,208.250,208.670,207.140,208.380,132374.93,1692637199999,27526048.10090,40051,65842.29,13691277.58060,0
1692637200000,208.380,210.180,207.720,209.740,120690.46,1692640799999,25225001.19980,34158,62854.44,13137438.48420,0
1692640800000,209.750,210.400,209.260,209.650,59004.66,1692644399999,12385262.44370,18064,28947.38,6076405.20800,0
1692644400000,209.660,211.110,209.500,210.640,66526.89,1692647999999,13995149.12510,20631,36058.95,7586274.58350,0
1692648000000,210.650,211.500,210.410,210.870,48668.05,1692651599999,10265236.92340,16379,24846.40,5240610.12460,0
1692651600000,210.870,212.120,210.380,211.290,70597.15,1692655199999,14923058.82620,24430,39014.27,8248213.30270,0
1692655200000,211.300,211.900,210.740,210.750,37001.26,1692658799999,7818772.31310,12792,17301.10,3656535.93850,0
1692658800000,210.750,211.500,209.980,210.220,49678.81,1692662399999,10468088.94110,14363,22949.70,4837029.74780,0
1692662400000,210.220,210.720,209.910,210.200,44163.56,1692665999999,9287752.91400,13367,21657.77,4554816.18430,0
1692666000000,210.200,210.620,209.880,209.960,31712.57,1692669599999,6665326.34150,11368,15661.20,3291741.96490,0
1692669600000,209.950,210.450,209.690,209.860,24266.14,1692673199999,5097506.53770,8208,11304.11,2374554.73970,0
1692673200000,209.870,210.080,209.480,209.890,25960.17,1692676799999,5445788.08140,9978,12654.06,2654623.96950,0
1692676800000,209.890,209.970,208.020,208.430,74831.26,1692680399999,15630418.24620,19694,30589.73,6389649.39140,0
1692680400000,208.430,208.880,208.140,208.500,39769.24,1692683999999,8293301.73630,11786,21233.43,4428005.32740,0
1692684000000,208.500,209.250,208.260,208.990,55181.90,1692687599999,11518481.00870,16074,28813.77,6014962.75820,0
1692687600000,208.990,209.770,208.620,209.730,60388.63,1692691199999,12628767.77360,18253,31261.16,6538043.57100,0
1692691200000,209.740,210.360,209.510,209.970,60132.48,1692694799999,12621870.21990,17879,31833.86,6682103.42260,0
1692694800000,209.960,210.750,209.520,209.530,49828.97,1692698399999,10467667.65010,15224,23785.66,4997141.50950,0
1692698400000,209.540,209.880,209.080,209.430,47027.84,1692701999999,9851964.18840,14181,19739.24,4134991.49500,0
1692702000000,209.430,209.600,208.500,208.860,54007.73,1692705599999,11284238.22350,16442,25274.59,5280613.38830,0
1692705600000,208.870,209.850,208.710,208.970,51878.52,1692709199999,10859991.38180,14422,25450.48,5327401.29020,0
1692709200000,208.970,209.180,205.350,206.410,270609.88,1692712799999,56034126.72320,75531,126800.77,26255964.16330,0
1692712800000,206.410,207.530,205.300,206.510,177063.28,1692716399999,36570385.66710,53078,93189.22,19250131.52510,0
1692716400000,206.510,207.800,202.970,205.260,201128.51,1692719999999,41392281.20980,58606,87589.81,18035647.88120,0
1692720000000,205.260,207.240,202.640,206.840,336936.84,1692723599999,69092114.52360,102582,166404.19,34134200.77380,0
1692723600000,206.840,206.900,204.360,205.600,171366.13,1692727199999,35217660.63740,55081,85342.17,17540398.43180,0
1692727200000,205.610,211.480,204.430,208.370,237741.48,1692730799999,49385772.55400,71217,132275.76,27480618.96070,0
1692730800000,208.370,209.760,207.620,207.990,107067.18,1692734399999,22329408.91480,31267,50028.80,10435256.94360,0
1692734400000,207.990,209.170,207.980,209.040,47468.35,1692737999999,9904590.44620,19309,24236.95,5057024.02930,0
1692738000000,209.030,209.210,204.060,206.550,138947.93,1692741599999,28730230.97540,55528,66867.77,13827819.83270,0
1692741600000,206.550,209.390,206.210,208.630,98783.41,1692745199999,20550177.01400,35607,52777.92,10977265.50130,0
1692745200000,208.630,213.170,208.600,210.840,180277.61,1692748799999,38066554.12830,61344,94489.76,19949870.35780,0
1692748800000,210.840,215.650,210.630,213.630,318639.34,1692752399999,68140106.26460,90577,168783.86,36092204.80690,0
1692752400000,213.640,214.370,213.270,214.000,78568.04,1692755999999,16797768.04500,26669,39826.77,8514922.97330,0
1692756000000,214.010,214.150,213.100,213.330,73010.26,1692759599999,15595575.59390,23891,33676.07,7193947.60720,0
1692759600000,213.340,213.750,212.110,212.420,64325.50,1692763199999,13693041.59610,23290,29256.86,6229281.50250,0
1692763200000,212.410,213.680,212.260,213.470,45786.57,1692766799999,9753562.27880,17202,26620.82,5670606.08590,0
1692766800000,213.470,214.230,212.820,213.870,53420.85,1692770399999,11400158.93410,18516,30053.79,6414478.84180,0
1692770400000,213.860,216.120,213.620,214.720,122278.30,1692773999999,26254559.23450,43671,70164.39,15066428.48270,0
1692774000000,214.720,216.610,214.490,216.190,130847.15,1692777599999,28241006.60650,41913,66713.10,14396596.63870,0
1692777600000,216.190,216.560,214.830,215.140,99896.62,1692781199999,21552241.74420,30888,45259.32,9766039.54570,0
1692781200000,215.150,215.890,214.870,215.420,52299.92,1692784799999,11262626.72350,19005,25389.65,5467703.97770,0
1692784800000,215.430,215.540,214.480,214.690,67737.68,1692788399999,14557913.02490,20704,31861.14,6847851.44030,0
1692788400000,214.700,214.850,214.080,214.660,50465.28,1692791999999,10825252.68680,16981,23475.33,5035614.85310,0
1692792000000,214.650,215.410,213.140,213.500,81363.77,1692795599999,17422753.34410,27721,39317.40,8421484.44180,0
1692795600000,213.510,214.580,212.370,214.130,140434.65,1692799199999,29949140.00400,39349,60953.15,13001983.67100,0
1692799200000,214.130,215.070,213.140,214.470,99172.69,1692802799999,21248296.99280,32988,50325.20,10783514.27760,0
1692802800000,214.470,215.600,214.310,215.300,66021.11,1692806399999,14190382.61640,22931,35623.56,7657035.66240,0
1692806400000,215.300,218.840,214.920,217.280,219943.96,1692809999999,47770004.65800,73214,121610.54,26418258.05090,0
1692810000000,217.270,218.220,216.560,216.710,85899.28,1692813599999,18692763.12270,30403,40924.61,8907411.15490,0
1692813600000,216.710,217.400,216.420,217.030,47656.41,1692817199999,10337818.63910,17458,24529.17,5321493.61070,0
1692817200000,217.010,218.630,216.690,217.660,55670.83,1692820799999,12120549.60180,22303,31187.46,6789358.19460,0
1692820800000,217.660,218.000,216.880,216.940,45268.45,1692824399999,9839033.55100,17980,23284.69,5060589.62590,0
1692824400000,216.950,216.950,214.540,215.210,60096.23,1692827999999,12976661.66730,25208,27178.98,5867952.81320,0
1692828000000,215.200,216.450,214.980,216.110,46211.25,1692831599999,9977377.19050,17752,23596.99,5095019.92900,0
1692831600000,216.110,216.570,216.000,216.530,23669.49,1692835199999,5119223.53830,10537,11963.57,2587567.92480,0
1692835200000,216.530,216.800,216.010,216.260,25468.37,1692838799999,5512124.55660,11700,12329.83,2668741.26280,0
1692838800000,216.260,216.420,215.430,216.080,36311.45,1692842399999,7843838.12030,11651,17990.49,3886484.02190,0
1692842400000,216.090,216.740,216.080,216.620,26542.36,1692845999999,5744146.19650,7690,16737.27,3622154.06750,0
1692846000000,216.620,217.220,216.590,217.170,21774.56,1692849599999,4724213.57200,8893,12869.37,2792002.16260,0
1692849600000,217.180,218.410,216.600,218.290,49779.95,1692853199999,10831603.79010,18056,28425.90,6186580.57770,0
1692853200000,218.300,221.200,218.270,218.710,179606.08,1692856799999,39435052.52780,51705,102207.73,22443322.59330,0
1692856800000,218.710,219.920,218.480,219.100,54287.81,1692860399999,11902058.54500,21098,28298.19,6203278.96830,0
1692860400000,219.100,219.670,219.100,219.340,37812.98,1692863999999,8294513.98680,13995,20938.75,4592788.78540,0
1692864000000,219.340,220.500,219.260,219.900,68384.15,1692867599999,15029764.61910,21311,31917.67,7014587.36990,0
1692867600000,219.890,220.160,219.200,219.600,64651.77,1692871199999,14198440.77870,21348,34495.40,7575482.32220,0
1692871200000,219.600,220.140,218.570,219.980,71303.49,1692874799999,15639514.35990,20902,37667.37,8263772.18930,0
1692874800000,219.980,220.570,219.260,219.500,59724.33,1692878399999,13141303.77810,19264,30097.77,6621976.72220,0
1692878400000,219.500,219.630,218.700,219.000,74411.77,1692881999999,16307798.30400,22626,42137.84,9235222.09070,0
1692882000000,219.010,220.030,218.370,219.160,90658.31,1692885599999,19861321.69170,29190,45876.14,10051261.83220,0
1692885600000,219.170,219.410,217.220,217.610,130160.26,1692889199999,28399576.30780,42590,65138.32,14211825.17080,0
1692889200000,217.610,218.240,216.400,216.620,96807.08,1692892799999,21019851.95750,33749,44016.69,9559153.43580,0
1692892800000,216.630,218.840,216.630,217.950,75096.04,1692896399999,16350260.19460,23490,45045.79,9807690.53250,0
1692896400000,217.950,218.440,216.380,217.900,75126.56,1692899999999,16347827.35070,26335,37185.14,8092657.16550,0
1692900000000,217.900,218.020,216.720,216.910,36734.72,1692903599999,7976440.25830,15716,19008.75,4127136.42270,0
1692903600000,216.920,217.610,216.770,216.960,28938.19,1692907199999,6286068.87170,12686,17288.62,3755789.45610,0
1692907200000,216.950,217.130,215.400,216.010,61255.26,1692910799999,13249430.98010,21655,28742.05,6217465.38260,0
1692910800000,216.010,217.380,215.920,217.110,29368.71,1692914399999,6365495.85400,12049,16891.29,3661245.88220,0
1692914400000,217.110,217.760,216.990,217.500,22426.06,1692917999999,4875811.77590,9851,11964.22,2601324.69120,0
1692918000000,217.490,219.350,217.140,219.060,58889.50,1692921599999,12852179.99130,21092,37744.40,8239223.01860,0
1692921600000,219.070,219.630,217.620,217.710,57039.50,1692925199999,12481453.46830,22668,23817.85,5213584.31070,0
1692925200000,217.710,218.340,217.390,218.080,30945.56,1692928799999,6739646.18110,14905,15613.71,3400755.20510,0
1692928800000,218.080,218.170,216.870,217.060,58650.54,1692932399999,12749198.10600,20536,29448.03,6400610.36410,0
1692932400000,217.070,217.410,215.690,217.040,62588.91,1692935999999,13566815.61690,23060,34989.52,7585988.20770,0
1692936000000,217.040,217.120,213.440,214.350,134688.52,1692939599999,28962043.28680,42384,51093.91,10993406.35050,0
1692939600000,214.350,215.640,213.790,215.160,59935.31,1692943199999,12870368.38860,21825,36834.00,7910501.11250,0
1692943200000,215.170,215.510,214.790,215.390,33650.04,1692946799999,7239890.58830,13523,17256.46,3712992.20050,0
1692946800000,215.390,215.890,214.870,215.080,39770.46,1692950399999,8567226.91270,16894,18093.96,3898555.66340,0
1692950400000,215.080,216.290,215.050,215.820,32836.74,1692953999999,7087255.61570,14989,18131.17,3913134.15570,0
1692954000000,215.830,216.570,215.450,216.090,41701.85,1692957599999,9006286.02130,16495,20304.20,4385507.13870,0
1692957600000,216.100,216.680,215.830,216.080,31442.12,1692961199999,6800146.90370,12222,15341.84,3318291.84030,0
1692961200000,216.080,216.450,215.900,216.170,25502.50,1692964799999,5513193.57080,10503,12382.01,2676749.84340,0
1692964800000,216.180,216.860,215.990,216.070,34948.36,1692968399999,7564307.37600,13805,18037.06,3904230.53100,0
1692968400000,216.060,217.910,216.060,216.250,71582.93,1692971999999,15524412.81790,27060,38498.72,8351074.33710,0
1692972000000,216.250,218.800,215.030,215.310,163222.78,1692975599999,35380831.10080,58023,81506.36,17675554.22360,0
1692975600000,215.320,217.160,215.050,216.750,79906.88,1692979199999,17281339.63620,29587,42139.75,9113566.55160,0
1692979200000,216.740,218.200,216.510,216.990,80728.37,1692982799999,17544458.12660,28196,40071.18,8709386.09290,0
1692982800000,217.000,217.440,216.300,217.140,34432.66,1692986399999,7468185.84120,14901,16579.76,3596072.27980,0
1692986400000,217.150,218.370,217.000,218.260,42974.88,1692989999999,9360347.62330,16190,24346.93,5303073.78540,0
1692990000000,218.260,218.360,216.960,217.280,38153.09,1692993599999,8300646.25070,13670,18854.81,4101627.67920,0
1692993600000,217.290,218.040,217.050,217.790,22938.25,1692997199999,4990206.72520,10462,12270.08,2669287.95810,0
1692997200000,217.780,218.180,217.500,218.110,14603.16,1693000799999,3181013.53550,6643,6480.85,1412012.53920,0
1693000800000,218.110,218.450,217.580,218.020,20323.90,1693004399999,4429429.36170,9051,11579.28,2524034.90050,0
1693004400000,218.030,218.700,217.790,218.360,23221.49,1693007999999,5065790.67640,8746,13612.01,2969751.50180,0
1693008000000,218.370,219.410,217.780,218.070,49385.93,1693011599999,10789409.84930,17726,27438.66,5996225.04880,0
1693011600000,218.080,218.570,217.500,217.780,25298.43,1693015199999,5513963.00070,10737,12615.54,2749696.34630,0
1693015200000,217.770,218.070,217.500,217.760,16470.47,1693018799999,3585890.47960,7795,7728.98,1682844.22490,0
1693018800000,217.770,217.970,217.420,217.780,13269.04,1693022399999,2887744.18640,6676,7508.26,1634066.62050,0
1693022400000,217.780,217.900,217.360,217.550,13004.35,1693025999999,2828814.72030,6259,6280.67,1366137.96380,0
1693026000000,217.540,217.690,216.810,216.910,20310.98,1693029599999,4411869.68620,8221,6983.77,1516777.01830,0
1693029600000,216.900,217.680,216.840,217.640,24038.27,1693033199999,5221553.83770,10261,15236.17,3309722.81090,0
1693033200000,217.640,217.650,217.000,217.040,12973.39,1693036799999,2818571.20940,7213,5378.72,1168496.33770,0
1693036800000,217.040,217.190,216.360,216.960,33401.12,1693040399999,7242795.95820,12767,16273.89,3529274.13500,0
1693040400000,216.960,217.200,216.600,217.040,19061.43,1693043999999,4135153.48440,9420,9579.86,2078298.25680,0
1693044000000,217.050,217.290,216.620,217.160,15889.24,1693047599999,3447531.28590,8442,8720.10,1892184.06760,0
1693047600000,217.160,217.340,216.810,217.310,12909.72,1693051199999,2802170.83700,7139,7446.26,1616332.70460,0
1693051200000,217.310,217.370,216.600,216.860,16829.03,1693054799999,3650103.14290,8109,7528.54,1632828.52710,0
1693054800000,216.870,217.000,216.630,216.970,12659.42,1693058399999,2744659.17320,6050,5804.34,1258483.30610,0
1693058400000,216.980,217.360,216.750,217.150,19841.82,1693061999999,4307943.18930,9116,9350.77,2030167.49170,0
1693062000000,217.150,217.460,217.100,217.180,13131.70,1693065599999,2853459.88740,7464,6408.60,1392565.05360,0
1693065600000,217.180,217.210,216.600,216.630,18333.31,1693069199999,3975275.76800,9507,8613.36,1867493.91510,0
1693069200000,216.640,216.680,216.110,216.420,26904.32,1693072799999,5820849.03360,12670,11135.05,2409082.12920,0
1693072800000,216.430,216.460,216.160,216.370,12353.90,1693076399999,2672177.61820,5944,5216.73,1128336.05620,0
1693076400000,216.380,216.770,216.250,216.500,14748.66,1693079999999,3193436.69560,8656,8666.85,1876669.83070,0
1693080000000,216.500,216.510,216.200,216.310,9857.52,1693083599999,2133111.95030,6127,4815.28,1042078.20420,0
1693083600000,216.310,216.660,216.200,216.590,12016.68,1693087199999,2600715.70620,7433,6871.88,1487345.15450,0
1693087200000,216.580,216.700,216.260,216.340,9395.67,1693090799999,2034038.11610,6220,4408.65,954428.63670,0
1693090800000,216.340,216.500,216.020,216.340,11663.48,1693094399999,2522268.37980,7296,6168.25,1333983.13880,0
1693094400000,216.350,216.670,216.010,216.300,13343.11,1693097999999,2887087.25390,8206,6571.27,1421826.15250,0
1693098000000,216.300,216.570,216.160,216.340,12939.39,1693101599999,2799761.44390,7965,5604.59,1212717.05440,0
1693101600000,216.350,216.680,216.020,216.020,9375.37,1693105199999,2028528.67120,6108,5035.20,1089602.69420,0
1693105200000,216.020,216.320,215.950,216.020,11624.14,1693108799999,2512086.55100,6562,6531.37,1411576.35590,0
1693108800000,216.030,216.240,215.790,216.190,11157.90,1693112399999,2409939.45780,6232,5395.51,1165381.36130,0
1693112400000,216.200,216.660,216.200,216.550,14532.77,1693115999999,3145517.62940,6269,8769.50,1898090.92120,0
1693116000000,216.560,216.750,216.320,216.680,13829.87,1693119599999,2994788.47180,6497,7633.62,1653160.40180,0
1693119600000,216.690,217.000,216.600,216.610,18792.73,1693123199999,4074775.27200,7985,8934.56,1937386.76430,0
1693123200000,216.600,217.280,216.530,216.940,23771.67,1693126799999,5155810.52430,9048,12986.91,2816655.40480,0
1693126800000,216.940,217.150,216.760,217.080,13262.50,1693130399999,2876928.73370,5894,6407.56,1389886.58950,0
1693130400000,217.050,217.670,216.930,217.060,24008.60,1693133999999,5216579.01540,9830,13106.38,2848326.14300,0
1693134000000,217.050,217.070,216.630,216.910,19404.60,1693137599999,4207441.50220,7724,9973.67,2162599.88780,0
1693137600000,216.910,217.030,216.640,216.970,14572.67,1693141199999,3159688.61580,6338,7729.20,1675927.53660,0
1693141200000,216.980,217.500,216.900,217.450,20734.79,1693144799999,4503333.47320,8212,11761.04,2554651.62530,0
1693144800000,217.460,219.300,217.360,218.540,120324.06,1693148399999,26293617.23470,34015,70502.82,15406547.90820,0
1693148400000,218.550,219.100,218.270,218.490,34033.55,1693151999999,7444702.54350,13054,17442.93,3816311.77580,0
1693152000000,218.490,219.800,218.340,219.760,50646.02,1693155599999,11098998.05010,16940,29342.30,6431146.71760,0
1693155600000,219.760,219.840,218.440,218.490,34289.58,1693159199999,7510490.47360,13229,16099.57,3526354.14830,0
1693159200000,218.500,218.790,218.130,218.560,28122.88,1693162799999,6143888.56630,10060,14372.18,3140299.83560,0
1693162800000,218.560,219.080,218.450,218.730,18422.55,1693166399999,4031051.38810,7936,8984.18,1965915.78960,0
1693166400000,218.730,218.890,218.030,218.200,17691.45,1693169999999,3864750.76070,7723,6558.02,1432737.06780,0
1693170000000,218.200,218.620,217.640,217.700,19516.45,1693173599999,4257955.38750,9712,9644.24,2104474.49540,0
1693173600000,217.710,218.310,217.560,218.290,13591.02,1693177199999,2960779.29120,6901,7524.39,1639443.89450,0
1693177200000,218.290,218.470,218.030,218.350,12818.20,1693180799999,2797503.76060,6277,6501.81,1419018.30610,0
1693180800000,218.340,218.450,217.340,217.580,33643.64,1693184399999,7330137.80230,14585,16493.14,3592957.37830,0
1693184400000,217.570,217.980,217.110,217.530,29650.07,1693187999999,6449681.43810,13546,15695.48,3414213.73650,0
1693188000000,217.530,218.070,217.450,217.820,16755.96,1693191599999,3649303.10960,7624,9335.78,2033226.80940,0
1693191600000,217.830,218.180,217.480,217.940,21612.78,1693195199999,4709244.59320,9342,10621.58,2314601.14030,0
1693195200000,217.940,218.090,217.380,217.830,15257.26,1693198799999,3322846.32910,7628,6358.99,1385081.51060,0
1693198800000,217.820,217.850,216.270,216.860,50668.32,1693202399999,10988836.46820,21341,23640.60,5127496.78850,0
1693202400000,216.860,217.030,216.400,216.680,22726.94,1693205999999,4925176.92790,10299,11817.78,2560696.81480,0
1693206000000,216.690,216.780,215.610,216.010,47013.86,1693209599999,10158479.05390,18360,20336.59,4394598.81910,0
1693209600000,216.010,216.420,215.710,216.120,42432.69,1693213199999,9167084.18880,15889,23229.51,5018690.02270,0
1693213200000,216.120,216.570,215.080,216.250,52183.78,1693216799999,11267182.97970,22505,25905.24,5593747.08960,0
1693216800000,216.250,216.730,216.140,216.630,27300.58,1693220399999,5910266.46870,10659,14365.23,3110042.51400,0
1693220400000,216.640,216.730,216.160,216.660,20978.21,1693223999999,4540606.95050,9061,11094.65,2401526.81170,0
1693224000000,216.670,218.530,216.430,217.740,94952.46,1693227599999,20665751.10340,34002,49676.06,10811981.30790,0
1693227600000,217.750,218.440,217.270,218.070,45214.20,1693231199999,9853017.44520,20617,25228.14,5498380.50360,0
1693231200000,218.070,218.850,217.840,218.670,55378.06,1693234799999,12093885.62770,20265,32408.71,7078045.46570,0
1693234800000,218.670,218.980,218.010,218.300,51999.22,1693238399999,11365975.15070,19018,22415.11,4898944.12170,0
1693238400000,218.300,219.520,218.250,218.390,58130.74,1693241999999,12714997.76810,19643,32688.75,7151066.02100,0
1693242000000,218.400,218.880,218.240,218.410,21343.37,1693245599999,4665271.08790,9061,11089.17,2424058.89230,0
1693245600000,218.420,218.800,218.090,218.750,17812.22,1693249199999,3889807.09760,8439,10390.16,2269192.21250,0
1693249200000,218.760,218.880,217.280,217.760,43593.41,1693252799999,9501110.64210,20099,22685.79,4943774.02510,0
1693252800000,217.770,218.050,217.400,217.600,19904.73,1693256399999,4334191.04050,9862,9109.56,1983623.28600,0
1693256400000,217.590,218.070,217.400,217.740,14212.10,1693259999999,3094257.46210,8591,7807.31,1699897.49850,0
1693260000000,217.740,218.750,217.650,218.580,20106.00,1693263599999,4388432.03330,9794,11461.97,2501709.64980,0
1693263600000,218.570,219.190,218.540,218.750,26788.89,1693267199999,5863267.96900,11306,14017.30,3067825.90450,0
1693267200000,218.750,219.170,218.490,219.040,29720.93,1693270799999,6505787.61480,12479,14899.74,3261845.02810,0
1693270800000,219.050,219.500,218.560,218.590,30307.02,1693274399999,6641158.79680,13640,14786.68,3240286.70770,0
1693274400000,218.590,218.660,217.940,218.150,20564.70,1693277999999,4488815.88150,9598,9812.81,2141765.65720,0
1693278000000,218.150,218.350,217.820,218.200,14694.10,1693281599999,3204445.09020,7507,8602.59,1876227.91070,0
1693281600000,218.210,218.290,217.830,218.050,12649.86,1693285199999,2758910.96470,7420,6244.76,1361925.45570,0
1693285200000,218.040,218.440,217.820,218.190,17748.50,1693288799999,3870720.45460,8636,9829.00,2143624.18780,0
1693288800000,218.190,218.250,217.450,217.640,26839.30,1693292399999,5846629.97900,12209,12700.31,2766458.10330,0
1693292400000,217.640,218.080,217.450,217.540,24858.16,1693295999999,5410514.75190,10475,11417.75,2485308.04380,0
1693296000000,217.540,217.770,217.320,217.640,19009.74,1693299599999,4135169.48850,9457,9547.16,2076998.28440,0
1693299600000,217.620,217.860,217.500,217.580,16488.66,1693303199999,3589243.36870,8179,7330.15,1595722.32470,0
1693303200000,217.580,217.590,216.880,217.400,36465.61,1693306799999,7919752.69950,15053,16947.83,3680820.87550,0
1693306800000,217.390,217.840,217.290,217.390,23046.55,1693310399999,5014606.90280,10267,12735.06,2771045.08400,0
1693310400000,217.390,218.250,217.140,218.180,26195.10,1693313999999,5700983.49140,10844,13204.34,2874297.66270,0
1693314000000,218.180,218.340,217.550,217.910,26038.17,1693317599999,5675921.68060,11036,11419.79,2489689.66870,0
1693317600000,217.920,239.000,217.920,230.990,891362.66,1693321199999,204764670.25680,303973,479494.87,110048434.52360,0
1693321200000,230.980,231.610,227.580,228.270,206576.17,1693324799999,47356093.66390,74627,96967.94,22230944.76770,0
1693324800000,228.270,231.000,227.390,229.330,240160.63,1693328399999,54972038.22040,78595,122986.11,28155301.87690,0
1693328400000,229.330,229.970,228.570,229.070,57115.58,1693331999999,13087241.71530,26284,29640.97,6791739.35060,0
1693332000000,229.030,229.160,227.970,228.010,38391.70,1693335599999,8772458.12250,17720,17598.21,4020894.51110,0
1693335600000,228.010,228.310,227.040,227.120,39541.51,1693339199999,8997121.01740,18315,18638.08,4241477.28850,0
1693339200000,227.120,227.880,225.850,225.910,45705.55,1693342799999,10371321.33000,19768,21377.50,4852415.60220,0
1693342800000,225.920,227.220,225.790,227.210,28845.49,1693346399999,6536135.99130,16367,16015.02,3629169.05450,0
1693346400000,227.220,227.560,226.690,227.080,27446.26,1693349999999,6232739.02990,12834,14123.38,3207512.88430,0
1693350000000,227.090,227.160,226.180,226.870,31125.75,1693353599999,7053262.45390,12470,16631.65,3768880.58900,0
1693353600000,226.870,227.220,225.230,225.240,55146.64,1693357199999,12469908.74370,20151,25893.28,5856583.95070,0
1693357200000,225.240,225.710,224.420,225.540,52670.75,1693360799999,11854476.69960,19615,29595.51,6661970.69620,0
1693360800000,225.550,225.730,224.780,225.330,33313.41,1693364399999,7504636.65170,13924,16924.19,3813311.71650,0
1693364400000,225.320,225.460,224.250,225.300,33055.34,1693367999999,7432936.00480,14634,18456.57,4149906.56430,0
1693368000000,225.290,225.310,224.870,225.200,14132.27,1693371599999,3181520.45100,8090,7031.99,1583105.35500,0
1693371600000,225.190,225.670,224.800,225.210,18084.91,1693375199999,4073390.52510,9591,9485.81,2136828.65370,0
1693375200000,225.210,225.210,224.350,224.440,18926.97,1693378799999,4252231.18990,9693,6990.55,1570488.64200,0
1693378800000,224.450,225.230,224.300,225.200,21332.11,1693382399999,4795545.73830,9625,10161.03,2284490.08340,0
1693382400000,225.220,225.520,224.750,225.400,23545.48,1693385999999,5301026.60970,10030,10263.47,2310963.28350,0
1693386000000,225.390,225.400,224.470,225.070,25109.31,1693389599999,5647772.24160,10137,11844.62,2664304.54770,0
1693389600000,225.070,225.330,224.840,225.080,16392.73,1693393199999,3689581.31930,7039,6542.61,1472681.86280,0
1693393200000,225.080,225.090,224.100,224.210,28619.81,1693396799999,6425198.08610,11154,12515.93,2809508.81300,0
1693396800000,224.200,224.980,223.980,224.390,39113.30,1693400399999,8781045.75060,14540,17830.58,4003179.50280,0
1693400400000,224.390,224.910,223.380,224.410,50955.77,1693403999999,11427149.70280,19286,25087.70,5625666.09680,0
1693404000000,224.410,224.710,221.900,222.650,85559.46,1693407599999,19099324.75800,29339,40657.08,9077905.91480,0
1693407600000,222.660,223.570,222.020,223.040,48559.33,1693411199999,10820540.57700,19440,23860.38,5317254.90640,0
1693411200000,223.040,223.110,221.640,222.370,57064.40,1693414799999,12686960.93840,20308,23135.53,5143423.63090,0
1693414800000,222.370,222.900,222.150,222.530,27771.04,1693418399999,6182560.35760,10308,15617.06,3476709.85320,0
1693418400000,222.530,223.010,222.230,223.000,26110.69,1693421999999,5812089.67830,11522,14771.88,3288276.46050,0
1693422000000,223.000,223.250,222.630,222.790,18529.46,1693425599999,4130996.96350,9351,11091.09,2472644.48210,0
1693425600000,222.780,223.710,222.780,223.270,20024.60,1693429199999,4473229.94360,9188,12507.83,2793812.12520,0
1693429200000,223.260,223.820,223.060,223.070,16619.49,1693432799999,3712718.81380,8296,8859.39,1979251.11700,0
1693432800000,223.070,223.500,223.070,223.340,14456.78,1693436399999,3228148.92680,6745,8215.85,1834471.84580,0
1693436400000,223.340,224.120,223.330,223.830,18121.26,1693439999999,4055877.78070,7932,10034.94,2246014.13750,0
1693440000000,223.830,223.840,222.710,223.070,21377.48,1693443599999,4770822.86170,9307,9742.67,2174193.74270,0
1693443600000,223.060,223.320,222.690,222.850,11242.47,1693447199999,2507440.60070,6773,6572.05,1465853.46460,0
1693447200000,222.850,223.240,222.840,223.110,9532.47,1693450799999,2126664.72080,5951,4926.01,1098965.76560,0
1693450800000,223.110,223.210,222.670,222.840,12148.66,1693454399999,2708072.73110,7025,5859.14,1306034.31260,0
1693454400000,222.840,223.470,222.670,223.330,18067.75,1693457999999,4030124.97440,8743,10268.28,2290804.49220,0
1693458000000,223.330,223.680,223.250,223.480,9834.24,1693461599999,2197451.12530,7771,5774.13,1290300.00890,0
1693461600000,223.490,223.850,223.270,223.610,13262.44,1693465199999,2964441.43300,7934,7131.71,1594109.07000,0
1693465200000,223.610,224.080,223.450,223.600,22648.91,1693468799999,5068058.10960,10518,11988.19,2682670.67150,0
1693468800000,223.600,223.730,223.430,223.720,16722.90,1693472399999,3739167.28590,8500,9942.10,2223043.11760,0
1693472400000,223.730,223.750,223.050,223.590,27880.59,1693475999999,6227440.37300,11964,14457.73,3229079.48620,0
1693476000000,223.590,224.000,223.420,223.840,18422.67,1693479599999,4121010.78090,9894,10045.01,2247224.86730,0
1693479600000,223.840,226.020,223.830,224.750,73693.65,1693483199999,16582070.23150,28373,38875.73,8746790.80880,0
1693483200000,224.740,224.790,223.430,223.720,49914.30,1693486799999,11176957.38350,20226,24025.08,5379539.49490,0
1693486800000,223.730,223.730,223.030,223.480,36225.99,1693490399999,8090136.75130,16207,17672.32,3946716.75340,0
1693490400000,223.480,223.560,222.450,223.490,38680.37,1693493999999,8624216.03600,16036,18839.07,4200857.13380,0
1693494000000,223.490,223.500,220.300,221.500,78304.18,1693497599999,17366359.01730,29417,34348.98,7617720.41200,0
1693497600000,221.490,221.530,217.210,217.580,166624.74,1693501199999,36578990.36970,61181,76639.17,16822142.54020,0
1693501200000,217.580,218.310,215.930,217.750,143632.01,1693504799999,31228599.86960,51035,70769.97,15388301.57340,0
1693504800000,217.750,218.410,216.750,217.330,54743.17,1693508399999,11910685.59720,22357,24976.27,5434392.92420,0
1693508400000,217.320,217.740,215.730,217.130,67868.70,1693511999999,14713099.66870,27230,29707.44,6440119.60120,0
1693512000000,217.120,217.270,216.180,216.480,45080.70,1693515599999,9775383.76840,15669,19512.71,4231633.24350,0
1693515600000,216.490,217.030,213.910,216.350,95058.13,1693519199999,20510557.78640,37727,47184.72,10186687.05820,0
1693519200000,216.350,216.980,216.020,216.920,21327.09,1693522799999,4616935.45570,10296,11663.69,2525251.71480,0
1693522800000,216.910,216.920,216.050,216.580,24361.06,1693526399999,5273811.91560,10615,10955.33,2371540.10770,0
1693526400000,216.580,218.400,216.320,217.660,53535.05,1693529999999,11646821.13550,19188,29071.47,6322236.32090,0
1693530000000,217.650,217.680,216.790,216.960,36626.43,1693533599999,7953718.67660,13362,14696.48,3191143.25750,0
1693533600000,216.960,217.310,216.750,216.790,16390.46,1693537199999,3558474.18830,8982,7810.06,1695692.80950,0
1693537200000,216.790,217.150,216.500,216.810,13958.48,1693540799999,3026217.22340,7361,5205.06,1128478.94670,0
1693540800000,216.810,216.860,215.780,215.970,23849.19,1693544399999,5159735.03030,10400,9302.88,2013281.75990,0
1693544400000,215.970,216.040,214.870,215.020,42705.52,1693547999999,9198819.33310,17015,17556.38,3781576.03230,0
1693548000000,215.030,215.260,213.600,214.050,67082.94,1693551599999,14390826.85110,24212,27228.36,5841704.78850,0
1693551600000,214.060,214.390,213.600,214.280,58687.77,1693555199999,12554440.35220,18181,29247.67,6257275.41780,0
1693555200000,214.270,214.640,213.860,214.630,25032.17,1693558799999,5362778.89600,11125,14011.59,3001867.86410,0
1693558800000,214.620,215.200,214.330,214.490,30841.55,1693562399999,6624293.23420,13004,16734.96,3594916.08290,0
1693562400000,214.480,214.700,214.040,214.130,26360.30,1693565999999,5649076.34900,10483,12441.90,2666173.63940,0
1693566000000,214.120,215.000,214.000,214.860,37548.70,1693569599999,8053932.58270,12911,21041.52,4513268.01380,0
1693569600000,214.870,215.800,214.470,214.870,62552.64,1693573199999,13455863.02800,20551,32941.75,7087011.67550,0
1693573200000,214.870,215.060,213.800,214.750,41369.36,1693576799999,8871066.25110,17263,19980.90,4285480.90210,0
1693576800000,214.750,214.860,211.940,212.650,109963.05,1693580399999,23453348.49510,37141,50617.95,10796089.46600,0
1693580400000,212.630,214.320,211.940,213.410,64730.49,1693583999999,13814405.76030,25245,34372.69,7336392.39230,0
1693584000000,213.410,214.410,212.890,213.590,66222.14,1693587599999,14155664.04780,24609,36383.76,7776712.84280,0
1693587600000,213.590,213.820,211.110,211.930,157901.15,1693591199999,33525279.65100,51093,77469.06,16446888.29700,0
1693591200000,211.930,213.780,211.510,212.780,70948.14,1693594799999,15076220.44210,24384,34819.80,7400018.39620,0
1693594800000,212.770,213.270,212.200,213.150,37478.19,1693598399999,7974980.34220,13951,18505.29,3937450.58280,0
1693598400000,213.150,215.030,212.960,213.470,74577.43,1693601999999,15955774.90430,25797,35074.06,7505672.08110,0
1693602000000,213.460,213.780,213.000,213.530,27049.43,1693605599999,5770960.95500,12700,12320.61,2628720.34290,0
1693605600000,213.540,213.610,213.130,213.270,17362.26,1693609199999,3704091.57070,7480,8463.31,1805608.47240,0
1693609200000,213.280,213.790,213.140,213.650,15248.06,1693612799999,3255226.65670,7486,8038.85,1716134.60730,0
1693612800000,213.660,214.330,213.370,214.040,27343.72,1693616399999,5848836.62530,9422,14598.20,3122969.38190,0
1693616400000,214.030,215.700,213.970,214.920,55868.05,1693619999999,12002112.55470,16703,32479.61,6978341.41310,0
1693620000000,214.910,215.030,214.220,214.260,17984.66,1693623599999,3859040.63600,8009,7170.53,1538616.09990,0
1693623600000,214.270,214.870,214.270,214.740,10960.36,1693627199999,2351533.46220,6058,6184.59,1326768.85240,0
1693627200000,214.750,215.200,214.590,214.960,15655.49,1693630799999,3364553.60850,7512,7992.63,1717914.74960,0
1693630800000,214.950,215.560,214.660,214.930,21046.04,1693634399999,4527507.66760,9784,11616.36,2499390.77270,0
1693634400000,214.930,215.010,214.150,214.150,24033.65,1693637999999,5155156.05450,9148,8431.73,1808776.11420,0
1693638000000,214.150,214.480,214.070,214.250,13736.65,1693641599999,2943614.81630,6877,6833.62,1464333.74750,0
1693641600000,214.260,214.430,213.680,213.750,23308.23,1693645199999,4987748.66170,10381,10003.03,2140617.15380,0
1693645200000,213.750,214.600,213.680,214.510,23207.42,1693648799999,4971791.06630,11006,12001.50,2571018.54150,0
1693648800000,214.490,214.970,214.410,214.690,15289.28,1693652399999,3282319.80850,9344,7815.98,1678065.06590,0
1693652400000,214.700,215.240,214.450,214.800,22595.57,1693655999999,4852877.37710,9714,12275.49,2636620.29490,0
1693656000000,214.800,215.000,214.540,214.600,11790.51,1693659599999,2531866.49700,6877,5830.71,1252106.21470,0
1693659600000,214.590,215.570,214.210,214.900,32077.60,1693663199999,6891373.97780,12039,17393.26,3736903.31420,0
1693663200000,214.900,215.280,214.520,214.860,20388.48,1693666799999,4381819.92570,9693,10407.34,2236565.87210,0
1693666800000,214.850,215.970,214.590,214.600,49490.15,1693670399999,10651810.74590,17205,24526.99,5280431.19610,0
1693670400000,214.590,214.960,213.850,214.060,26584.99,1693673999999,5697898.49860,12558,12045.50,2581781.95950,0
1693674000000,214.050,214.380,213.450,213.610,26373.38,1693677599999,5641005.22920,10782,12488.03,2671152.83050,0
1693677600000,213.640,213.740,213.000,213.300,34886.37,1693681199999,7440585.29700,13733,15521.85,3310850.11540,0
1693681200000,213.300,214.110,213.170,213.680,17033.55,1693684799999,3640180.11620,8726,8870.21,1895741.61810,0
1693684800000,213.680,213.850,213.440,213.820,10989.44,1693688399999,2347842.40940,6547,5347.66,1142560.30170,0
1693688400000,213.830,214.240,213.730,213.890,11581.97,1693691999999,2478589.08440,6365,6122.49,1310346.26280,0
1693692000000,213.900,214.230,213.750,214.130,8051.58,1693695599999,1722855.25380,5044,3567.46,763355.85270,0
1693695600000,214.130,214.370,214.090,214.330,7565.78,1693699199999,1620879.42930,5112,3570.57,764984.76570,0
1693699200000,214.330,214.460,213.430,213.860,24525.18,1693702799999,5248837.26920,10015,11369.92,2433887.44190,0
1693702800000,213.870,214.100,213.510,213.540,9933.75,1693706399999,2124436.61280,5606,4815.46,1029847.41870,0
1693706400000,213.540,213.650,213.380,213.470,9407.14,1693709999999,2008374.13770,5305,4350.67,928834.79730,0
1693710000000,213.460,214.140,213.440,214.050,14115.18,1693713599999,3017472.88010,5579,8229.29,1759036.85320,0
1693713600000,214.060,214.210,213.520,213.740,11136.79,1693717199999,2381995.18910,5529,5653.32,1209202.24020,0
1693717200000,213.730,214.300,213.680,214.060,11458.70,1693720799999,2452379.73630,6365,6723.18,1438749.54990,0
1693720800000,214.060,214.580,214.020,214.420,13243.71,1693724399999,2838370.45810,6791,7315.07,1567767.17420,0
1693724400000,214.430,214.660,214.070,214.610,21411.75,1693727999999,4590934.22540,8344,11037.80,2366674.60940,0
1693728000000,214.610,214.710,214.000,214.190,17412.58,1693731599999,3731383.42390,8036,7764.91,1663985.88820,0
1693731600000,214.190,214.380,214.050,214.060,7624.48,1693735199999,1633616.60110,5077,3591.93,769640.81210,0
1693735200000,214.070,214.490,214.020,214.490,9910.00,1693738799999,2123270.47360,4998,5544.64,1187983.27940,0
1693738800000,214.480,214.610,214.320,214.560,9868.47,1693742399999,2116437.58220,5726,5010.71,1074680.10140,0
1693742400000,214.550,215.180,214.070,214.200,34654.05,1693745999999,7440328.53950,13387,17070.25,3665587.95760,0
1693746000000,214.210,214.410,213.740,214.190,27499.41,1693749599999,5887372.86290,10896,13908.11,2977785.54640,0
1693749600000,214.190,214.650,214.040,214.420,14548.47,1693753199999,3118690.03120,7028,7684.39,1647277.36040,0
1693753200000,214.430,214.440,213.650,213.770,21474.64,1693756799999,4594885.03960,8534,10203.08,2182961.58990,0
1693756800000,213.760,214.150,213.130,213.470,26727.47,1693760399999,5708952.54570,11609,13886.71,2966313.88080,0
1693760400000,213.470,213.960,213.420,213.930,17417.13,1693763999999,3721717.85580,6708,9966.07,2129665.41310,0
1693764000000,213.910,214.820,213.870,214.180,26756.41,1693767599999,5735004.62700,11094,13891.68,2977294.08320,0
1693767600000,214.170,214.510,213.980,214.270,12967.83,1693771199999,2777483.56360,5777,6333.23,1356527.51800,0
1693771200000,214.270,214.820,213.870,214.360,18693.81,1693774799999,4006261.37220,7414,9068.40,1943473.60750,0
1693774800000,214.360,214.620,213.950,214.080,10207.25,1693778399999,2186854.69370,5562,4583.03,981817.79350,0
1693778400000,214.080,214.160,213.970,214.140,7758.09,1693781999999,1660750.91420,4360,4242.72,908240.29560,0
1693782000000,214.130,214.500,214.000,214.350,8584.42,1693785599999,1839150.43100,4438,4764.71,1020869.43940,0
1693785600000,214.350,214.580,214.220,214.450,11380.06,1693789199999,2439801.05420,6124,5609.37,1202608.13630,0
1693789200000,214.450,214.710,214.110,214.140,13354.96,1693792799999,2863339.57790,6061,6003.54,1287353.50330,0
1693792800000,214.150,215.480,213.970,215.140,34643.63,1693796399999,7441894.03270,11129,20731.37,4455071.90440,0
1693796400000,215.150,216.690,215.140,215.410,72769.28,1693799999999,15721128.36730,24467,39221.68,8473620.81700,0
1693800000000,215.410,215.640,215.150,215.210,18669.72,1693803599999,4022001.53300,8915,7822.46,1685352.90270,0
1693803600000,215.220,215.410,214.220,214.320,36476.42,1693807199999,7833542.89400,11724,15787.88,3390327.44580,0
1693807200000,214.310,214.870,214.120,214.500,21616.07,1693810799999,4637231.04090,8638,11351.99,2435235.29810,0
1693810800000,214.500,214.990,214.500,214.640,13478.11,1693814399999,2894130.09160,6154,7506.05,1611738.23750,0
1693814400000,214.640,215.070,214.510,214.740,15249.85,1693817999999,3275056.19200,6903,8222.64,1765785.97180,0
1693818000000,214.730,214.900,214.210,214.370,17963.01,1693821599999,3853861.50360,7218,7807.57,1675051.50450,0
1693821600000,214.370,214.450,214.050,214.130,22923.24,1693825199999,4910990.52140,7677,10661.70,2284013.68960,0
1693825200000,214.140,214.330,213.460,213.560,27941.23,1693828799999,5972438.91230,10557,12262.17,2620988.79770,0
1693828800000,213.550,213.730,213.040,213.190,29323.62,1693832399999,6257649.22960,11350,12498.79,2667526.69250,0
1693832400000,213.180,216.500,213.050,215.560,133250.87,1693835999999,28715167.70040,36312,70185.60,15122449.64370,0
1693836000000,215.560,216.340,215.070,215.310,49067.18,1693839599999,10586138.12170,17307,24925.65,5377943.85860,0
1693839600000,215.320,216.080,214.140,215.020,92718.08,1693843199999,19923484.44240,31286,46321.54,9955438.89740,0
1693843200000,215.010,215.430,214.860,215.290,30169.82,1693846799999,6492342.20530,12246,16076.37,3459775.94430,0
1693846800000,215.280,215.840,214.880,215.730,27436.55,1693850399999,5913430.15580,12236,13481.71,2905856.09490,0
1693850400000,215.730,215.910,215.430,215.690,15679.07,1693853999999,3381764.14470,7714,7477.59,1612880.54080,0
1693854000000,215.690,215.860,215.220,215.750,15245.45,1693857599999,3286071.09360,7672,6855.54,1477552.89380,0
1693857600000,215.740,215.860,215.100,215.290,17107.15,1693861199999,3685187.19140,7875,7366.06,1586738.37210,0
1693861200000,215.290,215.390,213.730,213.750,41211.16,1693864799999,8840807.71430,15920,17728.39,3803296.51310,0
1693864800000,213.760,214.780,213.550,214.720,30502.35,1693868399999,6532837.93900,11504,16656.64,3567685.05930,0
1693868400000,214.720,215.340,214.630,215.190,22186.52,1693871999999,4769252.40230,8688,11265.52,2421791.65420,0
1693872000000,215.190,215.320,214.340,214.520,23162.68,1693875599999,4976762.05470,9999,9815.86,2109101.36280,0
1693875600000,214.510,214.900,214.320,214.440,17392.01,1693879199999,3732176.12040,6775,11112.01,2384540.46070,0
1693879200000,214.430,214.600,213.780,213.960,23958.91,1693882799999,5130624.93270,8152,11892.26,2546531.70090,0
1693882800000,213.970,214.350,213.440,214.330,34396.56,1693886399999,7354908.01560,12592,19469.64,4163552.98370,0
1693886400000,214.320,214.600,214.160,214.530,14424.11,1693889999999,3092681.47280,6613,7654.97,1641425.42370,0
1693890000000,214.540,215.000,214.370,214.820,24412.79,1693893599999,5242065.02200,8064,12298.04,2640256.76510,0
1693893600000,214.820,214.920,214.480,214.570,11561.54,1693897199999,2481911.97680,5770,5547.06,1190865.35090,0
1693897200000,214.570,214.850,214.350,214.690,13598.44,1693900799999,2918608.21340,6236,6197.50,1330197.74880,0
1693900800000,214.700,215.290,214.460,214.790,28087.14,1693904399999,6036254.40190,11835,16890.22,3630185.27610,0
1693904400000,214.800,215.730,214.600,215.200,39173.35,1693907999999,8428498.33600,12619,20712.30,4457688.49440,0
1693908000000,215.210,215.750,215.100,215.500,32430.13,1693911599999,6987576.13220,10466,16406.68,3534984.79370,0
1693911600000,215.490,215.650,214.900,214.960,20493.63,1693915199999,4409921.83390,8037,9793.52,2107446.47580,0
1693915200000,214.970,215.500,214.450,215.390,34071.53,1693918799999,7322450.19210,12448,17723.87,3809123.64300,0
1693918800000,215.390,215.500,214.370,214.410,30899.60,1693922399999,6642092.12430,11085,14324.21,3079296.55510,0
1693922400000,214.420,214.860,214.100,214.550,48168.64,1693925999999,10330534.11150,15452,25689.66,5509696.28350,0
1693926000000,214.550,216.060,214.450,215.120,73292.40,1693929599999,15777689.04390,24039,37150.12,7997482.99110,0
1693929600000,215.110,215.560,214.870,214.940,32851.71,1693933199999,7070790.98500,13124,16138.88,3473833.56210,0
1693933200000,214.930,215.130,214.700,214.990,23392.71,1693936799999,5027101.18030,10009,11552.98,2482902.17820,0
1693936800000,215.000,215.250,214.930,215.190,14483.78,1693940399999,3115463.30600,7775,8291.33,1783457.98850,0
1693940400000,215.180,215.380,214.440,214.440,18976.70,1693943999999,4080276.14370,8272,8494.26,1826506.29850,0
1693944000000,214.440,214.590,214.110,214.260,26390.97,1693947599999,5655667.92350,9635,12605.83,2701710.28730,0
1693947600000,214.260,214.790,214.210,214.250,14843.48,1693951199999,3183287.09230,6537,7807.41,1674311.81590,0
1693951200000,214.250,214.440,214.070,214.300,15447.93,1693954799999,3310194.92850,7741,7238.54,1551085.70320,0
1693954800000,214.300,214.670,214.210,214.510,11265.84,1693958399999,2415964.62460,7523,6127.10,1313989.88990,0
1693958400000,214.500,214.990,214.360,214.760,20428.13,1693961999999,4385755.56960,9271,11712.88,2514845.33660,0
1693962000000,214.770,215.370,214.670,214.820,17749.31,1693965599999,3816110.49600,8419,9940.21,2137251.96860,0
1693965600000,214.830,215.540,214.770,215.460,16989.05,1693969199999,3655013.76250,7378,8968.40,1929644.77160,0
1693969200000,215.460,215.530,214.730,214.860,17543.38,1693972799999,3773896.81970,8422,7181.39,1544818.98460,0
1693972800000,214.850,215.000,214.490,214.650,18285.83,1693976399999,3926672.81350,9042,8645.02,1856694.28130,0
1693976400000,214.650,214.740,214.030,214.250,31396.73,1693979999999,6728234.94530,10627,12947.52,2774578.70530,0
1693980000000,214.250,214.510,214.090,214.300,24001.77,1693983599999,5142574.44380,9655,11051.79,2368038.71490,0
1693983600000,214.300,214.440,214.050,214.270,17189.37,1693987199999,3682218.26010,7601,7081.42,1517054.38910,0
1693987200000,214.260,214.560,214.210,214.440,14118.86,1693990799999,3026521.21810,7153,7576.92,1624176.94960,0
1693990800000,214.450,214.940,214.380,214.840,23594.94,1693994399999,5065606.32710,8510,13064.56,2804727.20590,0
1693994400000,214.840,214.980,214.770,214.850,17943.87,1693997999999,3855589.58890,7587,8156.59,1752666.94600,0
1693998000000,214.840,215.090,214.800,214.910,15831.32,1694001599999,3402483.13390,6735,9070.28,1949405.48510,0
1694001600000,214.920,215.160,214.780,214.900,17905.84,1694005199999,3849330.04150,8238,9314.07,2002456.20930,0
1694005200000,214.910,215.200,214.530,214.930,21943.59,1694008799999,4714778.02920,10238,11321.32,2432693.32340,0
1694008800000,214.930,214.930,213.700,213.960,62382.60,1694012399999,13360464.65480,23028,28279.74,6056787.50370,0
1694012400000,213.950,213.960,213.120,213.510,50144.36,1694015999999,10707920.70230,18048,23989.58,5122847.11840,0
1694016000000,213.500,213.610,212.700,213.340,59619.28,1694019599999,12703260.57840,19860,24527.31,5227246.96810,0
1694019600000,213.330,219.810,211.580,216.450,219212.75,1694023199999,47163262.94320,71260,116903.15,25171640.93350,0
1694023200000,216.450,217.430,214.140,214.610,103548.71,1694026799999,22327714.65760,41879,49668.27,10708673.14020,0
1694026800000,214.600,215.110,214.290,214.910,23836.04,1694030399999,5119114.48530,10875,12261.62,2633628.36030,0
1694030400000,214.910,215.220,214.400,214.510,18778.35,1694033999999,4033703.91470,9797,8929.90,1918168.69360,0
1694034000000,214.520,214.950,214.330,214.820,15503.97,1694037599999,3328260.45400,8890,8471.15,1818579.82750,0
1694037600000,214.830,215.160,214.700,215.100,14069.09,1694041199999,3024400.21100,7902,7440.94,1599662.63800,0
1694041200000,215.100,215.350,214.960,215.220,13114.77,1694044799999,2821675.29030,6222,8727.00,1877573.08000,0
1694044800000,215.210,215.240,214.870,215.120,13271.81,1694048399999,2854593.14640,7967,5597.55,1203949.50700,0
1694048400000,215.120,215.220,214.730,215.130,15370.26,1694051999999,3304075.99790,7740,7353.53,1580765.24200,0
1694052000000,215.140,215.410,215.000,215.150,15056.82,1694055599999,3239997.94710,7338,7124.66,1533207.58000,0
1694055600000,215.150,215.820,215.020,215.810,15478.45,1694059199999,3333921.41580,8249,8914.41,1920168.59730,0
1694059200000,215.810,216.110,215.390,215.980,22980.11,1694062799999,4957389.44030,12350,12698.43,2739645.08090,0
1694062800000,215.980,216.220,215.610,216.050,21262.00,1694066399999,4591845.32930,9797,9956.47,2150399.59710,0
1694066400000,216.050,216.100,215.500,215.530,15643.26,1694069999999,3376034.47070,7541,6101.36,1316934.66800,0
1694070000000,215.520,215.560,215.200,215.420,14705.58,1694073599999,3166986.93920,8083,6655.95,1433396.34920,0
1694073600000,215.410,215.600,215.110,215.590,23442.40,1694077199999,5048024.49580,8789,12106.06,2606815.24940,0
1694077200000,215.580,215.810,215.470,215.520,11842.97,1694080799999,2553947.86020,7634,6513.70,1404733.77450,0
1694080800000,215.530,215.740,215.080,215.200,15343.41,1694084399999,3305251.83320,8128,5992.03,1290638.57640,0
1694084400000,215.200,215.240,213.580,213.840,89468.07,1694087999999,19161278.51610,23528,34479.41,7385200.08460,0
1694088000000,213.840,214.210,213.530,213.810,36053.74,1694091599999,7710227.56730,14484,17894.87,3827118.28110,0
1694091600000,213.800,214.620,213.640,214.000,30354.12,1694095199999,6498970.54080,11653,14714.71,3150087.94460,0
1694095200000,213.990,214.580,213.730,214.580,26664.70,1694098799999,5710776.44660,11584,12778.30,2736487.01030,0
1694098800000,214.570,214.950,214.360,214.660,31132.03,1694102399999,6684342.36090,12391,14858.08,3190232.13860,0
1694102400000,214.650,215.790,214.610,214.910,37555.84,1694105999999,8079272.70110,15052,18978.71,4083400.14560,0
1694106000000,214.910,215.240,214.370,215.150,31220.41,1694109599999,6704340.97240,11481,13114.09,2816498.02960,0
1694109600000,215.150,215.390,214.520,214.760,16124.00,1694113199999,3465076.36710,6944,7348.29,1579102.45120,0
1694113200000,214.760,214.890,214.440,214.850,12111.03,1694116799999,2599709.23120,5992,6010.60,1290285.75350,0
1694116800000,214.840,215.470,214.780,215.390,16409.24,1694120399999,3530306.31070,6972,8763.32,1885229.14920,0
1694120400000,215.400,217.900,215.330,216.820,120440.21,1694123999999,26099823.98020,43530,59320.66,12855475.77730,0
1694124000000,216.810,217.890,216.810,217.330,43456.23,1694127599999,9447349.49870,17212,23076.56,5016581.82290,0
1694127600000,217.330,217.630,216.320,217.110,31642.77,1694131199999,6862488.20270,13936,15565.04,3375699.02210,0
1694131200000,217.120,218.900,216.680,218.250,54265.23,1694134799999,11815238.91370,20519,31537.99,6868052.20910,0
1694134800000,218.250,218.550,217.310,217.380,29942.57,1694138399999,6520435.69330,13943,15081.52,3284020.25690,0
1694138400000,217.370,217.630,216.800,217.050,19980.87,1694141999999,4339461.99080,10458,10315.61,2240156.11270,0
1694142000000,217.050,218.000,217.000,217.480,19349.29,1694145599999,4208469.54460,9193,11036.06,2400370.24150,0
1694145600000,217.480,218.100,217.480,217.950,16460.43,1694149199999,3583979.70450,8548,9362.57,2038445.93240,0
1694149200000,217.950,218.220,217.280,217.330,30028.63,1694152799999,6541021.42820,10889,15654.78,3410730.47000,0
1694152800000,217.340,217.410,216.570,216.930,32605.62,1694156399999,7073200.61030,12195,14883.27,3229222.39060,0
1694156400000,216.940,217.210,216.870,217.110,21147.70,1694159999999,4589793.81540,8435,10211.66,2216371.58120,0
1694160000000,217.110,217.360,216.820,217.150,29430.80,1694163599999,6389665.72070,13059,15896.78,3451557.03610,0
1694163600000,217.150,217.190,216.060,216.140,32505.76,1694167199999,7043937.57970,12530,13595.32,2946262.71850,0
1694167200000,216.150,216.150,213.330,214.570,151327.23,1694170799999,32441745.57560,49090,74298.29,15926599.94460,0
1694170800000,214.580,214.670,214.260,214.440,27053.84,1694174399999,5801583.02830,10042,12872.37,2760502.67700,0
1694174400000,214.430,214.790,214.170,214.590,23867.56,1694177999999,5118638.71990,10979,11716.78,2512832.75280,0
1694178000000,214.580,215.050,214.400,214.760,27820.51,1694181599999,5972646.51540,12432,11506.18,2470468.48040,0
1694181600000,214.760,214.890,214.200,214.290,23575.93,1694185199999,5059129.67830,12370,9611.08,2062410.80030,0
1694185200000,214.280,214.520,214.010,214.130,29557.04,1694188799999,6331971.66800,12450,13545.87,2902105.69540,0
1694188800000,214.120,214.140,213.540,214.080,42309.37,1694192399999,9049186.87890,16087,17549.78,3753608.02440,0
1694192400000,214.090,214.290,213.750,214.220,15314.25,1694195999999,3278369.98850,6779,6736.73,1442149.00630,0
1694196000000,214.220,214.250,213.450,213.710,18733.69,1694199599999,4005755.99630,7478,7203.34,1540609.10200,0
1694199600000,213.720,214.430,213.400,214.430,23111.91,1694203199999,4946960.71180,9297,11958.93,2559583.06010,0
1694203200000,214.420,214.430,214.000,214.330,14376.03,1694206799999,3079473.58010,6581,5999.48,1285168.51510,0
1694206800000,214.320,214.450,213.850,214.280,16108.44,1694210399999,3449863.19930,8412,7346.59,1573450.31240,0
1694210400000,214.280,214.440,214.220,214.400,6737.83,1694213999999,1444067.68130,5236,3301.84,707651.16980,0
1694214000000,214.390,214.660,214.290,214.620,12247.06,1694217599999,2626988.93960,5090,6760.82,1450218.28400,0
1694217600000,214.630,214.730,214.330,214.400,11599.67,1694221199999,2488578.24050,6432,5307.04,1138636.45280,0
1694221200000,214.410,214.840,214.400,214.730,11177.44,1694224799999,2399211.59490,5636,6459.68,1386455.71290,0
1694224800000,214.730,214.980,214.680,214.950,10834.29,1694228399999,2327899.95260,6692,6758.86,1452291.69000,0
1694228400000,214.950,215.020,214.720,214.900,10399.34,1694231999999,2234734.78400,5116,4841.86,1040464.96220,0
1694232000000,214.890,215.080,214.640,215.060,14174.20,1694235599999,3046096.01100,7454,7624.51,1638681.30990,0
1694235600000,215.050,215.240,214.600,214.700,15304.91,1694239199999,3289629.82710,6789,7060.95,1517933.31760,0
1694239200000,214.700,215.150,214.690,215.150,9218.14,1694242799999,1981452.70650,4384,5208.80,1119650.22710,0
1694242800000,215.150,215.290,215.080,215.150,14465.82,1694246399999,3112961.16000,6501,7796.26,1677712.43550,0
1694246400000,215.150,215.220,214.920,215.010,13396.82,1694249999999,2881008.43740,7370,6814.04,1465395.87080,0
1694250000000,215.020,215.480,214.990,215.270,15109.89,1694253599999,3252247.03930,6174,8656.94,1863361.79160,0
1694253600000,215.280,215.370,215.130,215.230,12992.21,1694257199999,2796604.06240,5164,6159.60,1325953.69350,0
1694257200000,215.230,215.330,214.960,215.260,11615.75,1694260799999,2499041.84030,5029,4996.88,1075018.21310,0
1694260800000,215.270,215.300,214.960,215.020,10067.40,1694264399999,2165633.01940,5708,4134.03,889258.45880,0
1694264400000,215.030,215.030,214.590,214.930,19603.44,1694267999999,4210130.17160,8909,9199.56,1975679.68940,0
1694268000000,214.940,215.080,214.780,214.850,12188.65,1694271599999,2619428.48300,5544,6442.68,1384619.35350,0
1694271600000,214.860,215.380,214.800,215.170,17924.99,1694275199999,3856269.92500,8192,8971.47,1930108.18190,0
1694275200000,215.180,215.410,214.990,215.100,13409.34,1694278799999,2885543.63610,7328,5593.95,1203790.03040,0
1694278800000,215.110,215.140,214.740,214.930,10261.20,1694282399999,2205368.04410,6599,5238.98,1126000.86420,0
1694282400000,214.920,214.930,214.610,214.810,11123.83,1694285999999,2388996.82480,4890,5367.40,1152699.73720,0
1694286000000,214.810,214.890,214.660,214.840,8211.95,1694289599999,1763814.52180,5248,3087.78,663208.38340,0
1694289600000,214.830,214.840,214.550,214.550,8907.15,1694293199999,1912460.87740,5269,3655.71,784928.16240,0
1694293200000,214.560,214.830,214.420,214.520,10085.68,1694296799999,2164479.62980,6078,4979.50,1068706.70660,0
1694296800000,214.520,214.590,214.340,214.520,9492.82,1694300399999,2035927.84700,6063,4171.32,894641.84420,0
1694300400000,214.520,214.540,214.140,214.200,9588.00,1694303999999,2054525.07260,5288,3574.32,765861.48380,0
1694304000000,214.210,214.220,213.730,214.160,21379.94,1694307599999,4574507.90920,11289,10101.13,2161234.01910,0
1694307600000,214.170,214.200,213.700,214.070,11543.53,1694311199999,2469303.03990,8105,5559.63,1189271.25690,0
1694311200000,214.070,214.240,213.770,213.980,14647.26,1694314799999,3134557.27660,7034,6987.33,1495230.11010,0
1694314800000,213.990,214.120,213.780,213.950,10345.46,1694318399999,2213289.16030,5137,4394.30,940123.26720,0
1694318400000,213.950,213.950,211.880,212.750,122884.05,1694321999999,26139959.65210,39429,52921.24,11256731.83910,0
1694322000000,212.740,212.740,211.320,212.670,68230.76,1694325599999,14469862.65220,22430,29871.28,6335533.02130,0
1694325600000,212.680,213.130,212.540,213.030,25425.64,1694329199999,5413219.51910,9571,12837.69,2733108.10510,0
1694329200000,213.020,213.420,212.920,213.180,23431.02,1694332799999,4995751.45230,8712,11849.77,2526418.48680,0
1694332800000,213.180,213.180,212.610,212.830,22384.01,1694336399999,4763673.00800,9284,11096.25,2361434.63800,0
1694336400000,212.820,213.060,212.580,212.610,15984.24,1694339999999,3401136.00090,7286,6843.56,1456267.15480,0
1694340000000,212.610,212.750,212.300,212.320,17231.47,1694343599999,3661797.16990,6967,7563.91,1607530.17920,0
1694343600000,212.320,213.100,212.270,212.770,19227.07,1694347199999,4090349.93030,7644,10929.78,2325363.65400,0
1694347200000,212.760,213.560,212.720,213.050,27039.06,1694350799999,5763518.41330,9881,13373.47,2850734.51460,0
1694350800000,213.050,213.200,212.700,213.080,17640.10,1694354399999,3756294.36330,8677,8430.48,1795178.98310,0
1694354400000,213.070,213.210,212.180,212.310,33605.45,1694357999999,7146943.79700,11944,15832.44,3367257.22190,0
1694358000000,212.300,212.850,211.760,212.730,48196.59,1694361599999,10229050.42830,16820,22858.23,4851825.01530,0
1694361600000,212.740,212.900,210.810,211.980,67232.31,1694365199999,14236810.52020,23618,28821.20,6103389.11750,0
1694365200000,211.980,211.980,211.200,211.510,45521.31,1694368799999,9632524.86950,15960,18858.33,3990166.72530,0
1694368800000,211.500,212.170,211.420,211.910,20081.55,1694372399999,4255119.42500,8939,11989.23,2540250.01280,0
1694372400000,211.910,212.870,211.100,212.470,49132.45,1694375999999,10416415.00380,17542,24054.17,5099795.16020,0
1694376000000,212.480,213.500,212.370,213.090,48954.81,1694379599999,10428248.12320,17838,26933.62,5738114.27480,0
1694379600000,213.090,213.690,212.980,213.230,23218.96,1694383199999,4952829.16820,9693,12797.88,2729881.49170,0
1694383200000,213.220,213.820,212.560,212.580,30281.66,1694386799999,6459095.77000,10993,15265.93,3257526.13800,0
1694386800000,212.590,212.730,212.220,212.280,16112.59,1694390399999,3422839.14390,7244,8119.53,1724905.09450,0
1694390400000,212.280,212.660,211.000,211.770,45221.44,1694393999999,9579058.67720,17769,19608.52,4153472.60090,0
1694394000000,211.770,212.180,211.290,211.650,31651.36,1694397599999,6702971.35920,12509,16994.09,3599331.61470,0
1694397600000,211.660,212.070,211.340,211.560,24941.80,1694401199999,5280145.88210,10178,12464.46,2638769.81390,0
1694401200000,211.550,212.160,211.500,211.850,12292.66,1694404799999,2604277.03800,5348,7326.81,1552172.56720,0
1694404800000,211.850,211.850,211.520,211.750,14603.11,1694408399999,3091190.47390,5771,7620.38,1613036.78020,0
1694408400000,211.740,212.570,211.500,212.530,22559.63,1694411999999,4781830.80390,8180,12131.69,2571790.39410,0
1694412000000,212.530,212.680,211.600,211.700,34276.74,1694415599999,7271535.22120,10442,13934.74,2956073.30840,0
1694415600000,211.700,211.780,211.200,211.290,27742.39,1694419199999,5866156.02180,9631,13038.98,2757179.81100,0
1694419200000,211.300,211.420,209.580,210.190,124978.52,1694422799999,26297170.21970,31655,53672.61,11293062.23930,0
1694422800000,210.180,210.280,208.120,208.960,108931.17,1694426399999,22782934.19380,35070,51076.14,10681084.27930,0
1694426400000,208.950,209.010,206.000,207.510,155088.55,1694429999999,32183346.00310,50438,69673.42,14454885.31380,0
1694430000000,207.510,207.660,206.720,206.900,56165.44,1694433599999,11633966.66040,19308,29511.61,6112790.63970,0
1694433600000,206.890,208.410,206.770,208.380,75069.51,1694437199999,15590609.55970,18774,38668.82,8031828.08730,0
1694437200000,208.390,208.420,207.190,207.300,53424.29,1694440799999,11102693.49060,17945,22123.97,4598303.24690,0
1694440800000,207.310,207.520,204.240,205.720,231757.27,1694444399999,47751972.69890,76787,111516.98,22980345.94070,0
1694444400000,205.720,206.700,205.000,206.420,102204.10,1694447999999,21047011.27390,37275,52770.39,10867728.42980,0
1694448000000,206.430,207.290,206.160,206.330,50203.87,1694451599999,10373169.23000,21249,25875.15,5346940.64500,0
1694451600000,206.340,207.050,205.420,207.040,38014.10,1694455199999,7838592.17080,15349,17342.39,3576682.07850,0
1694455200000,207.030,207.040,205.720,205.870,28254.39,1694458799999,5832247.83480,11040,13219.54,2728322.90520,0
1694458800000,205.860,205.860,203.750,204.770,93402.16,1694462399999,19124872.28540,32848,43155.20,8837024.72110,0
1694462400000,204.770,206.880,203.960,205.950,73628.55,1694465999999,15125952.03570,24137,40951.35,8416099.25060,0
1694466000000,205.950,206.060,205.340,205.610,31409.47,1694469599999,6461521.40300,12251,13907.82,2861140.92990,0
1694469600000,205.620,206.390,205.580,206.100,28906.67,1694473199999,5956686.38090,10134,14280.91,2942864.00570,0
1694473200000,206.100,206.290,205.250,206.080,28143.17,1694476799999,5792785.49850,10254,12326.30,2537199.82310,0
1694476800000,206.080,206.740,204.970,206.320,53316.85,1694480399999,10979511.43530,17770,26291.17,5414712.27840,0
1694480400000,206.320,206.420,204.940,205.080,31179.55,1694483999999,6408803.01550,12021,14965.30,3076058.66940,0
1694484000000,205.090,205.930,205.010,205.740,18754.22,1694487599999,3853097.60790,8099,10013.08,2057196.50760,0
1694487600000,205.750,211.000,205.750,209.220,241773.67,1694491199999,50539339.60810,78883,130940.52,27361840.03460,0
1694491200000,209.220,210.200,208.760,208.790,60491.31,1694494799999,12673394.14340,24189,29020.35,6080431.64140,0
1694494800000,208.780,210.180,207.820,209.970,102426.17,1694498399999,21396916.16800,31950,59304.84,12394966.90050,0
1694498400000,209.950,210.400,208.700,208.960,72750.00,1694501999999,15237836.88180,23035,37547.99,7866239.28320,0
1694502000000,208.950,209.960,208.550,209.670,41081.12,1694505599999,8594985.34620,17207,21345.77,4465868.38980,0
1694505600000,209.660,210.160,208.950,209.030,38261.45,1694509199999,8018024.94450,14197,17753.75,3720933.06590,0
1694509200000,209.030,210.760,209.030,210.460,44401.28,1694512799999,9319632.87230,17301,23397.36,4910907.98850,0
1694512800000,210.470,214.890,210.290,213.120,237462.04,1694516399999,50565910.96140,78577,132681.45,28249736.14870,0
1694516400000,213.130,213.420,212.210,212.480,48013.79,1694519999999,10216272.59470,19659,21564.23,4589593.58740,0
1694520000000,212.490,212.850,211.750,211.910,47318.59,1694523599999,10048724.60480,18240,24825.21,5272465.35320,0
1694523600000,211.910,212.940,211.100,212.810,70717.33,1694527199999,14979284.01950,23487,37664.30,7979175.78140,0
1694527200000,212.810,213.450,211.570,211.940,58219.29,1694530799999,12360249.13770,23510,28348.63,6019065.56660,0
1694530800000,211.940,212.860,211.930,212.790,34672.26,1694534399999,7365600.45030,13069,17733.81,3767360.00880,0
1694534400000,212.790,214.500,211.570,211.950,140626.47,1694537999999,29944010.46930,44687,66379.03,14139440.13730,0
1694538000000,211.940,212.170,210.480,210.750,80789.94,1694541599999,17067046.43700,28067,39518.49,8348785.33780,0
1694541600000,210.750,212.050,210.630,211.960,43217.35,1694545199999,9139407.01290,14929,23745.41,5022015.12600,0
1694545200000,211.950,213.630,211.860,212.260,44617.35,1694548799999,9485525.08580,18977,22913.10,4871627.05040,0
1694548800000,212.260,212.420,211.800,212.090,22213.09,1694552399999,4712809.01730,9530,8807.22,1868835.50480,0
1694552400000,212.090,213.170,211.870,212.510,22365.50,1694555999999,4755681.09520,10454,12645.73,2689496.53640,0
1694556000000,212.500,212.510,211.770,211.780,19100.91,1694559599999,4050801.05200,9250,8937.48,1895430.96100,0
1694559600000,211.780,211.860,210.270,210.730,72686.54,1694563199999,15343676.30780,22016,31022.29,6548364.95370,0
1694563200000,210.740,211.920,210.150,211.150,61311.69,1694566799999,12935093.64860,22238,32742.47,6908514.84510,0
1694566800000,211.150,211.480,210.930,211.350,20333.54,1694570399999,4294281.63700,9398,9325.15,1969455.10110,0
1694570400000,211.340,211.380,210.310,210.350,25488.08,1694573999999,5374304.62630,13120,9766.47,2059115.24330,0
1694574000000,210.350,210.650,209.360,209.850,43992.01,1694577599999,9235481.58050,17090,20580.54,4321042.39820,0
1694577600000,209.850,210.620,209.600,210.180,30648.85,1694581199999,6439027.32140,11048,16967.54,3565497.15520,0
1694581200000,210.180,210.190,209.400,209.680,25310.31,1694584799999,5307917.25890,10481,13212.13,2770821.39310,0
1694584800000,209.680,210.500,209.280,210.360,24459.27,1694588399999,5133701.98700,11793,13007.37,2730517.32950,0
1694588400000,210.370,212.060,209.930,210.190,113091.26,1694591999999,23854977.74430,36706,56861.55,11994533.44040,0
1694592000000,210.190,211.460,209.960,211.450,37080.86,1694595599999,7821781.45130,16176,19662.95,4147334.70720,0
1694595600000,211.440,212.170,211.050,211.870,51432.26,1694599199999,10885152.42680,17950,25737.62,5447540.50320,0
1694599200000,211.860,212.240,211.270,211.530,36380.98,1694602799999,7699835.20610,15008,16912.84,3579482.91720,0
1694602800000,211.540,212.350,211.330,212.140,38536.85,1694606399999,8163024.44260,12973,18146.68,3844319.53630,0
1694606400000,212.160,212.440,210.870,211.840,63736.18,1694609999999,13488011.64560,28587,32007.83,6774027.50650,0
1694610000000,211.830,212.100,211.240,211.690,39184.32,1694613599999,8293342.35540,15254,19505.63,4128603.04220,0
1694613600000,211.690,213.000,211.330,212.300,46531.35,1694617199999,9874209.71320,20845,23732.38,5036238.52660,0
1694617200000,212.310,213.180,212.250,212.520,43550.79,1694620799999,9265701.46200,17959,21671.23,4610965.60930,0
1694620800000,212.530,213.380,212.260,212.660,39299.67,1694624399999,8363741.30560,17872,19258.91,4098949.25260,0
1694624400000,212.660,212.910,211.530,211.660,50111.96,1694627999999,10634140.60740,21778,24815.07,5265748.03280,0
1694628000000,211.660,212.100,211.340,211.440,20686.54,1694631599999,4381169.56780,10299,9216.43,1951932.08960,0
1694631600000,211.440,212.460,211.160,212.080,26833.23,1694635199999,5683923.54010,11500,15611.79,3306669.94880,0
1694635200000,212.090,212.640,212.090,212.400,16773.63,1694638799999,3563475.47710,7898,11857.97,2519348.27430,0
1694638800000,212.410,212.750,212.300,212.560,12361.41,1694642399999,2627082.76640,8051,7070.30,1502683.22580,0
1694642400000,212.570,213.080,212.560,212.860,12032.16,1694645999999,2560765.26520,7908,6768.92,1440555.65160,0
1694646000000,212.860,213.040,212.340,212.630,13517.81,1694649599999,2874487.26970,7472,6005.69,1277240.89360,0
1694649600000,212.630,215.490,212.330,214.930,100963.27,1694653199999,21597837.27500,38003,57930.73,12395444.23120,0
1694653200000,214.920,215.060,209.590,211.980,159373.94,1694656799999,33893187.27750,53243,65744.88,13986330.64840,0
1694656800000,211.980,212.450,211.770,212.380,23187.03,1694660399999,4918982.22790,13331,11663.26,2474391.62660,0
1694660400000,212.390,212.480,211.850,211.930,13645.22,1694663999999,2894346.14770,9077,6243.26,1324369.09720,0
1694664000000,211.940,212.120,211.340,211.460,24105.89,1694667599999,5102422.45910,13032,11290.84,2389961.97930,0
1694667600000,211.470,211.790,211.160,211.320,16249.24,1694671199999,3434951.72270,9408,7857.99,1661161.31170,0
1694671200000,211.320,211.960,211.030,211.960,18997.26,1694674799999,4017933.19960,9233,9889.43,2091875.29350,0
1694674800000,211.950,212.370,211.480,212.030,22487.21,1694678399999,4766449.10460,11812,10874.24,2305176.48660,0
1694678400000,212.020,212.070,211.510,211.610,20830.55,1694681999999,4412220.15220,10609,10543.68,2233280.25930,0
1694682000000,211.610,211.850,211.460,211.850,15767.36,1694685599999,3337280.29680,8133,7870.48,1665951.57300,0
1694685600000,211.860,212.140,211.710,211.990,20326.28,1694689199999,4308799.00420,8526,13086.57,2774306.39910,0
1694689200000,211.990,212.850,211.940,212.520,29703.92,1694692799999,6309386.70990,12844,14690.16,3120558.77290,0
1694692800000,212.520,212.930,211.500,212.260,53766.50,1694696399999,11408301.94780,22989,23234.08,4929456.76790,0
1694696400000,212.250,213.690,212.140,212.880,76926.90,1694699999999,16382489.79360,34435,40900.59,8710284.05560,0
1694700000000,212.890,213.840,212.310,213.740,51024.53,1694703599999,10871025.07970,21183,26416.57,5630074.94070,0
1694703600000,213.740,214.240,212.560,213.050,47150.49,1694707199999,10053005.13540,19864,24541.32,5232842.57320,0
1694707200000,213.040,213.180,212.220,213.000,27791.38,1694710799999,5912079.31270,15090,13227.40,2813849.59860,0
1694710800000,213.010,213.220,212.310,212.530,34666.40,1694714399999,7370356.67590,11370,20564.75,4372012.57500,0
1694714400000,212.520,213.060,211.630,211.700,47189.45,1694717999999,10022269.93130,19797,26822.34,5698760.48450,0
1694718000000,211.710,212.840,211.600,212.750,18448.54,1694721599999,3915539.16510,12248,9540.43,2024899.75560,0
1694721600000,212.760,212.970,211.760,211.800,17814.21,1694725199999,3783924.55980,10057,7864.99,1670636.72210,0
1694725200000,211.780,212.280,211.670,212.020,14611.95,1694728799999,3096409.83670,9925,7441.86,1577154.71220,0
1694728800000,212.020,212.870,212.000,212.650,17820.05,1694732399999,3785987.42900,9313,8513.69,1808894.43230,0
1694732400000,212.660,212.940,211.860,212.040,20336.22,1694735999999,4318901.04730,10090,10215.44,2169272.68510,0
1694736000000,212.050,212.690,211.920,212.000,20520.57,1694739599999,4354993.24270,11171,10747.26,2280682.13840,0
1694739600000,212.010,212.120,211.500,211.930,27406.05,1694743199999,5802896.71310,15863,12006.15,2542316.53120,0
1694743200000,211.920,213.000,211.920,212.480,38075.36,1694746799999,8095327.45260,21662,19227.51,4087686.33680,0
1694746800000,212.490,212.750,212.390,212.650,14137.84,1694750399999,3005263.99950,11421,7437.70,1581022.51060,0
1694750400000,212.650,212.940,212.280,212.810,18825.66,1694753999999,4003578.29620,10264,8232.80,1750790.81160,0
1694754000000,212.810,213.200,212.440,212.520,22936.92,1694757599999,4883540.15220,11265,11316.77,2409862.77660,0
1694757600000,212.520,212.760,212.100,212.250,18544.39,1694761199999,3939381.73300,10143,9635.51,2046869.01480,0
1694761200000,212.240,212.340,211.680,211.720,27781.00,1694764799999,5888946.62190,14169,10179.27,2157954.35850,0
1694764800000,211.720,212.800,211.540,212.750,30254.42,1694768399999,6419393.50420,11970,16719.40,3547465.74220,0
1694768400000,212.750,213.250,212.520,212.930,27228.53,1694771999999,5796300.76140,11510,12467.44,2654162.10070,0
1694772000000,212.940,213.140,212.740,213.080,20161.09,1694775599999,4292388.05620,8735,10725.88,2283648.71050,0
1694775600000,213.080,213.090,211.810,211.970,37417.81,1694779199999,7947292.60300,16236,16354.44,3473191.54970,0
1694779200000,211.980,212.530,211.600,211.670,31450.79,1694782799999,6669550.41390,13860,14851.96,3149948.46700,0
1694782800000,211.660,212.250,211.470,211.690,43919.34,1694786399999,9302983.20900,14771,24739.37,5240745.18730,0
1694786400000,211.690,211.980,210.790,211.110,59920.51,1694789999999,12666519.30220,23014,29240.21,6182170.30250,0
1694790000000,211.110,212.110,211.050,212.010,25939.46,1694793599999,5487980.25540,12445,14375.77,3041444.73010,0
1694793600000,212.020,212.400,211.860,212.310,25441.72,1694797199999,5396846.25350,11690,11358.75,2409569.44740,0
1694797200000,212.310,212.430,211.600,211.630,13233.30,1694800799999,2806498.63930,9453,5366.35,1138186.90670,0
1694800800000,211.630,212.040,211.600,211.700,12151.42,1694804399999,2573288.73390,6673,6314.28,1337212.17790,0
1694804400000,211.710,212.430,211.620,212.030,14954.61,1694807999999,3172283.43300,8867,8312.55,1763412.53870,0
1694808000000,212.040,212.500,211.860,212.390,10439.57,1694811599999,2215325.06520,6736,4962.50,1053128.49630,0
1694811600000,212.380,213.350,212.380,212.990,28870.92,1694815199999,6147166.50980,15057,16942.57,3607185.92290,0
1694815200000,213.000,214.870,213.000,214.570,62765.83,1694818799999,13435223.84110,26678,36393.32,7790147.89690,0
1694818800000,214.570,214.900,213.900,214.000,41945.24,1694822399999,8995009.07220,19610,21070.48,4518371.97810,0
1694822400000,214.010,214.770,214.000,214.530,28251.08,1694825999999,6057433.30390,14275,13350.00,2862424.23980,0
1694826000000,214.540,214.920,214.050,214.790,30103.20,1694829599999,6460965.74070,12689,15650.47,3359689.07900,0
1694829600000,214.800,215.830,214.790,215.170,53551.72,1694833199999,11530882.32040,22047,32796.46,7062152.78620,0
1694833200000,215.160,215.630,214.460,214.490,28404.76,1694836799999,6108181.17930,14168,12237.48,2631484.33190,0
1694836800000,214.490,215.340,214.240,214.910,40938.78,1694840399999,8796206.84410,16864,23466.73,5041596.65400,0
1694840400000,214.910,215.500,214.690,214.900,27263.41,1694843999999,5863210.50600,12034,14985.46,3223186.82850,0
1694844000000,214.890,215.280,214.570,214.820,28850.59,1694847599999,6200818.03750,12558,14088.97,3028478.77910,0
1694847600000,214.830,215.000,214.630,214.960,14136.14,1694851199999,3037000.90990,8720,6235.62,1339674.78740,0
1694851200000,214.950,214.990,213.300,213.760,93275.02,1694854799999,19960874.95550,25654,38347.68,8208843.86780,0
1694854800000,213.760,214.340,213.550,213.700,26678.23,1694858399999,5706257.90890,13557,13098.05,2801493.07390,0
1694858400000,213.710,214.420,213.480,214.280,20055.46,1694861999999,4291226.99480,11043,9276.79,1985299.09810,0
1694862000000,214.280,214.420,213.990,214.150,12249.98,1694865599999,2623914.03550,7112,5693.39,1219549.08760,0
1694865600000,214.150,214.320,213.830,214.130,11818.64,1694869199999,2530276.07940,8478,5606.03,1200280.55250,0
1694869200000,214.140,214.220,213.670,213.800,12744.10,1694872799999,2725559.21620,8009,6331.36,1354005.32870,0
1694872800000,213.790,213.950,213.230,213.360,19488.75,1694876399999,4162924.44620,10953,8614.60,1840143.87590,0
1694876400000,213.360,214.090,213.170,213.910,17953.75,1694879999999,3836467.01040,9964,9680.27,2068608.93900,0
1694880000000,213.910,214.440,213.740,214.350,14367.37,1694883599999,3075945.08500,9242,8134.95,1741813.83130,0
1694883600000,214.350,214.820,214.110,214.550,20832.06,1694887199999,4467429.70620,10418,9473.72,2032030.37930,0
1694887200000,214.560,214.750,214.370,214.580,14757.04,1694890799999,3166294.28250,6405,6186.31,1327263.35030,0
1694890800000,214.590,214.590,214.060,214.220,14198.96,1694894399999,3042284.45100,6900,6371.64,1365053.11570,0
1694894400000,214.220,214.770,214.090,214.460,10975.97,1694897999999,2354037.55040,5842,5097.83,1093436.83550,0
1694898000000,214.460,214.920,214.340,214.730,16342.10,1694901599999,3507804.38220,8546,8334.75,1789358.28410,0
1694901600000,214.720,214.940,214.570,214.810,8546.89,1694905199999,1835661.44490,5708,4451.55,956061.03790,0
1694905200000,214.800,215.000,214.450,214.740,13929.99,1694908799999,2991028.80400,7469,6593.99,1415901.00260,0
1694908800000,214.740,214.880,213.640,213.870,35523.44,1694912399999,7611794.78040,16993,17073.90,3658415.75650,0
1694912400000,213.870,214.500,213.100,214.330,38423.60,1694915999999,8213556.78770,17830,19124.59,4088398.60440,0
1694916000000,214.330,214.850,214.200,214.700,17869.76,1694919599999,3834642.60960,7765,9465.23,2031117.53260,0
1694919600000,214.700,215.000,214.570,214.770,14811.47,1694923199999,3181588.04450,7304,7483.29,1607535.42390,0
1694923200000,214.770,214.890,214.510,214.870,13220.81,1694926799999,2838189.60760,6586,6759.94,1451271.15320,0
1694926800000,214.870,214.890,214.100,214.480,14477.55,1694930399999,3104614.37020,6754,6930.76,1486211.94940,0
1694930400000,214.480,214.730,214.340,214.660,12738.34,1694933999999,2733062.62290,5855,6887.71,1477829.70030,0
1694934000000,214.660,214.820,214.300,214.300,11509.44,1694937599999,2469880.39320,6123,4827.66,1036096.11720,0
1694937600000,214.310,214.930,214.230,214.840,14883.21,1694941199999,3194519.82630,7650,8028.93,1723374.00060,0
1694941200000,214.850,215.000,214.620,214.940,14078.13,1694944799999,3024404.04820,7402,7876.44,1692141.47760,0
1694944800000,214.950,215.180,214.720,214.810,12950.18,1694948399999,2783016.22650,7552,6925.96,1488521.29160,0
1694948400000,214.810,214.910,214.500,214.560,14643.62,1694951999999,3142936.77590,6406,6701.26,1438247.58760,0
1694952000000,214.570,215.070,214.520,215.000,22274.59,1694955599999,4786235.10200,8528,11983.37,2575033.93350,0
1694955600000,215.000,215.350,214.760,215.320,28411.28,1694959199999,6110625.23400,9490,13530.75,2910375.82690,0
1694959200000,215.320,216.910,215.240,215.970,96474.24,1694962799999,20848813.78620,31175,50825.80,10983694.01490,0
1694962800000,215.970,216.600,215.960,216.190,36948.51,1694966399999,7992670.81820,15177,19058.01,4122645.90390,0
1694966400000,216.180,216.340,215.400,215.660,38896.56,1694969999999,8395953.14230,16382,17699.43,3820070.52870,0
1694970000000,215.660,215.800,215.120,215.140,26462.64,1694973599999,5700702.92480,12208,11687.80,2517978.31130,0
1694973600000,215.130,216.090,215.000,215.850,28987.09,1694977199999,6248904.37680,11489,17378.34,3746695.48450,0
1694977200000,215.860,216.460,215.850,216.410,16288.51,1694980799999,3522025.75740,8617,9303.76,2011700.09890,0
1694980800000,216.420,216.490,214.970,215.490,57429.56,1694984399999,12384233.85880,19318,30566.31,6590603.66070,0
1694984400000,215.500,216.310,215.260,216.080,39346.29,1694987999999,8493777.22370,15066,20195.68,4359224.11750,0
1694988000000,216.080,216.450,215.910,216.340,21545.39,1694991599999,4657636.31730,9682,10841.81,2343852.63460,0
1694991600000,216.330,216.350,215.950,216.310,28079.33,1694995199999,6071777.08450,8739,16401.33,3546664.54680,0
1694995200000,216.300,216.590,215.000,215.880,85096.36,1694998799999,18369741.26130,25259,44742.78,9662265.18210,0
1694998800000,215.890,218.400,215.840,217.150,126614.88,1695002399999,27508567.78690,37429,71238.32,15476859.80490,0
1695002400000,217.160,218.800,217.100,217.880,92882.07,1695005999999,20265176.80800,33525,49608.33,10825805.88150,0
1695006000000,217.890,218.190,217.340,217.800,34310.02,1695009599999,7470429.69170,15903,17340.17,3775469.17290,0
1695009600000,217.800,218.120,216.690,217.110,37877.30,1695013199999,8229859.02360,16558,15913.55,3457868.82580,0
1695013200000,217.110,217.640,217.110,217.180,22637.20,1695016799999,4920329.83490,11081,12743.62,2770013.58210,0
1695016800000,217.180,217.600,217.050,217.090,20394.43,1695020399999,4432386.08530,10560,10152.87,2206694.73690,0
1695020400000,217.090,217.890,216.720,216.930,47021.02,1695023999999,10216715.53280,17756,21711.03,4717647.61890,0
1695024000000,216.940,217.060,216.430,217.030,29254.97,1695027599999,6340683.95740,12631,15047.33,3261838.84510,0
1695027600000,217.040,220.000,217.040,219.010,171421.95,1695031199999,37508967.24940,53614,105721.61,23129946.86680,0
1695031200000,219.020,220.180,218.750,219.510,91883.41,1695034799999,20170538.21810,31493,48719.20,10697154.39450,0
1695034800000,219.510,220.040,219.230,219.850,41602.43,1695038399999,9138951.91090,19846,19078.69,4191293.47270,0
1695038400000,219.860,221.460,219.290,220.120,101016.61,1695041999999,22258864.23570,41415,51735.55,11401714.45710,0
1695042000000,220.120,220.350,219.060,219.350,58260.22,1695045599999,12795144.43800,24507,26615.95,5845526.68080,0
1695045600000,219.350,219.880,218.400,219.610,40534.10,1695049199999,8884899.47470,19631,18698.78,4099678.73280,0
1695049200000,219.600,220.270,219.440,219.510,33564.42,1695052799999,7376706.90830,14242,18221.06,4005055.08780,0
1695052800000,219.500,219.820,218.720,219.330,44544.20,1695056399999,9765845.65500,20062,22618.46,4958763.77350,0
1695056400000,219.340,219.410,215.150,216.210,179458.02,1695059999999,38934387.38290,61713,76702.18,16642062.41410,0
1695060000000,216.210,216.860,215.490,215.790,86895.74,1695063599999,18781207.66530,31255,41429.78,8956313.94620,0
1695063600000,215.780,217.210,215.550,216.620,43836.34,1695067199999,9486975.01870,19312,21830.08,4725060.34210,0
1695067200000,216.620,216.690,215.260,215.380,41389.27,1695070799999,8932805.80020,16566,18760.19,4048312.13700,0
1695070800000,215.370,216.220,215.120,215.960,24590.18,1695074399999,5301075.52780,12857,14596.21,3147140.21150,0
1695074400000,215.970,216.880,215.870,216.770,29466.48,1695077999999,6374335.21810,11951,14927.62,3230480.51990,0
1695078000000,216.770,216.770,215.550,215.990,29931.49,1695081599999,6466889.43710,12180,12944.31,2796989.84460,0
1695081600000,215.980,216.370,215.310,215.870,36308.79,1695085199999,7836907.37280,18068,17566.74,3791669.32880,0
1695085200000,215.870,216.370,215.560,216.140,18775.61,1695088799999,4056604.13430,10780,9244.46,1997596.67790,0
1695088800000,216.130,216.870,216.090,216.850,16470.06,1695092399999,3565942.86950,9071,8232.80,1782554.50760,0
1695092400000,216.840,216.910,216.380,216.480,16126.33,1695095999999,3493069.32300,8148,6017.10,1303225.14810,0
1695096000000,216.480,216.960,216.370,216.870,15052.49,1695099599999,3261464.94180,7687,8423.66,1825285.21910,0
1695099600000,216.860,216.910,216.380,216.380,13281.26,1695103199999,2877467.54490,7442,5377.44,1165037.82180,0
1695103200000,216.390,216.810,216.090,216.790,16825.38,1695106799999,3642399.63150,8052,8748.10,1893905.81100,0
1695106800000,216.790,217.100,216.690,217.010,25710.54,1695110399999,5577082.75690,9286,13187.68,2860563.62770,0
1695110400000,217,218.560,216.990,218.430,51029.91,1695113999999,11111882.55720,19069,30052.39,6543490.92550,0
1695114000000,218.430,219.990,218.140,219.140,79599.87,1695117599999,17441047.75300,30854,38569.67,8451447.99470,0
1695117600000,219.140,219.230,217.900,218.220,44629.88,1695121199999,9750356.28270,18421,20832.73,4551384.37980,0
1695121200000,218.220,218.440,217.670,218.430,29775.34,1695124799999,6491035.08260,13697,15410.95,3359695.26420,0
1695124800000,218.420,218.890,217.620,218.110,36238.12,1695128399999,7909878.67180,15931,16919.10,3693009.00540,0
1695128400000,218.110,218.810,216.710,216.940,57422.31,1695131999999,12505673.03510,19029,27969.13,6092249.80910,0
1695132000000,216.940,217.850,216.610,217.270,62254.97,1695135599999,13522336.82540,24127,31404.37,6820944.88010,0
1695135600000,217.270,218.640,217.020,218.460,62269.73,1695139199999,13565482.94770,25367,33345.01,7264355.48220,0
1695139200000,218.470,218.700,217.570,217.870,32753.98,1695142799999,7144197.18510,15143,15918.98,3472197.46870,0
1695142800000,217.870,217.890,216.870,216.870,40515.97,1695146399999,8806928.70260,16454,17023.81,3700607.83030,0
1695146400000,216.870,217.440,216.810,216.870,21548.50,1695149999999,4677152.70540,10360,11247.31,2441297.07750,0
1695150000000,216.870,217.280,216.430,217.010,23483.97,1695153599999,5092758.42260,10353,10707.23,2322236.71750,0
1695153600000,217.010,217.440,216.570,216.990,26528,1695157199999,5757086.83360,9625,15541.34,3372869.42210,0
1695157200000,216.980,217.160,216.240,217.060,19248.69,1695160799999,4169976.64200,9583,8383.75,1816595.86080,0
1695160800000,217.060,217.290,216.800,217.210,11553.51,1695164399999,2507396.47930,5968,5201.23,1128794.98580,0
1695164400000,217.210,217.440,216.960,217.220,12224.07,1695167999999,2655343.27530,6807,5041.36,1095104.80420,0
1695168000000,217.210,217.260,216.400,216.910,21538.49,1695171599999,4669445.56070,10799,10168.70,2204170.98010,0
1695171600000,216.920,217.790,216.770,217.710,23485.64,1695175199999,5103898.71320,10987,12382.85,2691561.64710,0
1695175200000,217.710,217.880,216.720,216.800,23864.66,1695178799999,5183188.51040,12285,11060.42,2402318.95000,0
1695178800000,216.810,216.980,216.250,216.400,22909.39,1695182399999,4962597.16750,11047,11225.49,2431911.04760,0
1695182400000,216.390,216.770,216.030,216.250,20537.12,1695185999999,4444504.10910,12289,8584.16,1857988.44300,0
1695186000000,216.260,216.470,216,216.100,16851.40,1695189599999,3643855.37760,10982,8763.12,1895010.97900,0
1695189600000,216.110,216.700,215.740,216.430,26710.41,1695193199999,5775673.87560,13303,13266.53,2868368.70550,0
1695193200000,216.430,216.720,216.280,216.400,14292.46,1695196799999,3094566.51840,7489,5778.60,1251167.54600,0
1695196800000,216.400,217.090,216.280,216.930,14991.41,1695200399999,3248347.04950,9215,7621.86,1651392.53260,0
1695200400000,216.940,217.100,214.690,215.710,65586.68,1695203999999,14146699.84490,27965,29028.26,6262112.90510,0
1695204000000,215.710,216,215.180,215.870,28424.93,1695207599999,6128313.00400,15147,14126.24,3045509.10080,0
1695207600000,215.870,216.230,215.670,215.920,17502.75,1695211199999,3779861.96870,8420,8714.46,1882050.39800,0
1695211200000,215.930,216.380,215.230,215.790,27404.04,1695214799999,5914083.35320,13477,14190.57,3062656.69930,0
1695214800000,215.780,216.660,215.490,216.390,25806.47,1695218399999,5576975.92670,13822,13059.05,2822034.16300,0
1695218400000,216.410,216.840,215.770,215.830,38609.33,1695221999999,8351281.67770,17256,18511.32,4004118.42190,0
1695222000000,215.820,216.190,215.410,215.920,26395.17,1695225599999,5696117.13500,11527,15689.25,3386034.12560,0
1695225600000,215.910,216.050,215.530,215.710,20338.16,1695229199999,4388068.19000,10706,9810.12,2116629.57790,0
1695229200000,215.710,216.480,215.560,216.020,32414.06,1695232799999,7004643.21200,13524,16899.57,3652099.31350,0
1695232800000,216.030,216.970,215.670,216.180,48030.98,1695236399999,10384739.16330,23977,24111.23,5212920.78730,0
1695236400000,216.170,216.320,212.780,214.420,100704.03,1695239999999,21571285.94930,44482,46123.84,9880805.60750,0
1695240000000,214.440,214.500,213.830,214.360,46485.63,1695243599999,9953981.21620,15901,17068.25,3654809.64230,0
1695243600000,214.350,215.110,214.010,214.450,32656.57,1695247199999,7007926.19350,14004,15941.55,3420982.60840,0
1695247200000,214.450,219.040,213.490,213.860,105718.41,1695250799999,22697121.06720,41011,58511.13,12577649.33420,0
1695250800000,213.860,214.520,213.620,214.390,31505.57,1695254399999,6745382.06110,12430,17926.88,3838377.91660,0
1695254400000,214.400,215.290,214.200,214.710,35384.52,1695257999999,7598386.82930,16736,18657.99,4006685.79610,0
1695258000000,214.700,214.780,213.820,214.380,41766.37,1695261599999,8947382.44720,15895,21228.44,4547845.97140,0
1695261600000,214.390,214.850,214.120,214.450,23944.22,1695265199999,5135295.04800,12026,13387.42,2871263.30120,0
1695265200000,214.450,215.240,214.450,215.200,18049.44,1695268799999,3878362.84150,8832,10211.58,2194382.35530,0
1695268800000,215.200,215.250,214.680,214.820,19699.03,1695272399999,4233803.79510,9015,9013.76,1937293.43690,0
1695272400000,214.820,214.860,213.920,214.240,20901.47,1695275999999,4479176.86550,10494,8539.63,1829928.05610,0
1695276000000,214.240,214.250,213.460,214.100,25987.53,1695279599999,5556913.94110,13072,13144.39,2810736.05740,0
1695279600000,214.100,214.120,213.160,213.340,26022.69,1695283199999,5557018.64740,12570,12016.16,2566239.95020,0
1695283200000,213.340,213.690,213.040,213.090,31574.47,1695286799999,6733963.91490,14919,16187.48,3452395.97120,0
1695286800000,213.090,213.230,211,211.650,149804.25,1695290399999,31726603.35610,47861,56707.11,12009864.38680,0
1695290400000,211.650,211.740,209.200,209.600,142588.26,1695293999999,30002418.94290,52341,63019.71,13260308.92260,0
1695294000000,209.590,210.800,209.450,210.630,69150.35,1695297599999,14536995.38720,25074,38029.51,7996979.93920,0
1695297600000,210.630,212.300,210.480,211.430,104853.71,1695301199999,22157221.32480,34990,62008.66,13105165.97560,0
1695301200000,211.430,211.450,209.330,209.980,75324.19,1695304799999,15836412.92410,31927,31376.41,6596396.99420,0
1695304800000,209.970,211.200,209.880,210.930,40305.34,1695308399999,8491848.55450,18171,21324.69,4492047.09830,0
1695308400000,210.930,211.250,210.290,210.700,35251.79,1695311999999,7429253.14950,13992,16251.71,3424885.52260,0
1695312000000,210.710,210.960,210.530,210.800,16069.05,1695315599999,3386407.49260,10068,8293.89,1747829.96350,0
1695315600000,210.800,211.370,210.760,211.130,21945,1695319199999,4633231.86800,11511,10200.62,2153717.64360,0
1695319200000,211.130,211.210,210.680,210.910,16409.01,1695322799999,3461250.66420,9250,6783.75,1431030.54310,0
1695322800000,210.910,210.960,210.540,210.730,13385.81,1695326399999,2821210.78660,7948,6064.92,1278276.63020,0
1695326400000,210.740,210.770,209.930,210.510,17555.94,1695329999999,3691051.61630,10148,7328.14,1540773.55980,0
1695330000000,210.520,210.870,210.160,210.860,9759.45,1695333599999,2054117.83420,6485,5053.66,1063650.74440,0
1695333600000,210.870,210.950,210.420,210.840,9817.59,1695337199999,2068664.14890,5858,5421.33,1142289.54930,0
1695337200000,210.840,211.080,210.770,210.910,11439.13,1695340799999,2412616.54770,6353,7428.02,1566618.70870,0
1695340800000,210.900,211.590,209.700,211.520,41759.13,1695344399999,8800795.51370,18499,21510.40,4535427.97390,0
1695344400000,211.510,211.690,210.790,211.600,24477.12,1695347999999,5173558.83110,11067,11576.71,2447067.55090,0
1695348000000,211.600,212.340,211.420,211.560,38608.37,1695351599999,8177867.64970,13773,21203.48,4491948.97350,0
1695351600000,211.570,212.240,211.470,211.960,24771.85,1695355199999,5249548.40930,10582,12930.85,2740317.30980,0
1695355200000,211.960,212.040,211.310,211.340,17737.11,1695358799999,3755749.42600,7764,6716.70,1422356.82210,0
1695358800000,211.340,211.400,210.960,211.250,17714.27,1695362399999,3741180.90500,7069,9397.55,1984743.54960,0
1695362400000,211.250,211.350,210.650,210.750,21338.44,1695365999999,4503051.83890,8859,9702.96,2047686.29070,0
1695366000000,210.750,211.660,210.480,211.590,29955.03,1695369599999,6319026.32370,12324,17199.62,3628756.10280,0
1695369600000,211.600,211.950,211.190,211.240,27981.75,1695373199999,5922044.93870,12236,13029.65,2757657.79850,0
1695373200000,211.240,211.390,210.930,211.150,19355.52,1695376799999,4086273.22760,8422,8512.43,1797173.73020,0
1695376800000,211.160,211.230,210.730,210.850,15118.19,1695380399999,3189750.15480,7253,6944.97,1465274.32000,0
1695380400000,210.850,211.280,210.820,211.230,13787.46,1695383999999,2909575.48350,6760,6622.34,1397561.28390,0
1695384000000,211.220,211.400,210.720,210.750,14332.71,1695387599999,3025222.03640,7194,6892.05,1454916.88530,0
1695387600000,210.740,210.800,210.300,210.540,26231.20,1695391199999,5523526.14730,12706,14032.62,2954931.25080,0
1695391200000,210.550,211.040,210.300,210.980,22504.09,1695394799999,4741911.26500,12094,11305.92,2382212.49610,0
1695394800000,210.980,211.270,210.700,210.730,21422.23,1695398399999,4520139.54800,10610,10281.39,2169656.67220,0
1695398400000,210.740,210.880,210.080,210.230,28457.37,1695401999999,5990261.32150,12477,12690.33,2671736.53320,0
1695402000000,210.230,210.980,209.760,210.870,51568.23,1695405599999,10841473.25730,15796,27432.36,5769535.19360,0
1695405600000,210.880,211.070,210.620,211.040,18068.09,1695409199999,3809636.63530,8841,9074.47,1913389.79810,0
1695409200000,211.050,211.290,210.560,210.620,16118.81,1695412799999,3400308.62200,8841,6921.26,1460040.42600,0
1695412800000,210.620,210.800,210.250,210.390,12187.91,1695416399999,2565576.81620,6489,6539.35,1376588.31980,0
1695416400000,210.400,211.250,210.180,211.130,16754.94,1695419999999,3531148.73510,7599,9561.28,2015001.77320,0
1695420000000,211.140,211.390,211.060,211.360,11313.55,1695423599999,2389984.84860,6001,5887.99,1243879.39480,0
1695423600000,211.350,211.400,210.960,211.150,10796.27,1695427199999,2280497.73980,4908,6263.54,1323088.35460,0
1695427200000,211.160,211.790,211.140,211.500,18652.49,1695430799999,3944030.77990,10152,9076.84,1919337.64170,0
1695430800000,211.490,211.640,211.200,211.350,11089.39,1695434399999,2344840.45230,6154,5538.16,1170994.80050,0
1695434400000,211.350,211.370,210.700,210.780,12717.49,1695437999999,2683177.55500,7275,6026.62,1271399.99720,0
1695438000000,210.790,210.840,210.140,210.200,22256.73,1695441599999,4684372.75980,9871,7250.98,1526174.87900,0
1695441600000,210.200,210.660,209.940,210.540,19752.52,1695445199999,4153405.48950,8050,9877.01,2077351.79900,0
1695445200000,210.550,210.900,210.440,210.520,9553.21,1695448799999,2012651.70280,5270,4540.64,956614.98390,0
1695448800000,210.520,210.970,210.510,210.830,9153.50,1695452399999,1929379.82350,4560,4899.38,1032689.80640,0
1695452400000,210.840,211.060,210.660,211.050,11785.04,1695455999999,2485052.56940,5364,6167.11,1300405.88640,0
1695456000000,211.060,211.190,210.880,210.990,15850.21,1695459599999,3344656.01940,6635,6876.06,1450969.07150,0
1695459600000,210.990,211.060,210.610,210.840,9990.23,1695463199999,2106219.69540,5398,5271.24,1111317.42800,0
1695463200000,210.840,210.870,210.720,210.790,5513.91,1695466799999,1162349.32810,3687,2463.96,519416.04990,0
1695466800000,210.790,210.870,210.620,210.850,6225.77,1695470399999,1312243.43850,4569,2869.42,604833.19800,0
1695470400000,210.850,211,210.780,210.910,8985.12,1695473999999,1894929.97470,4644,5392.69,1137322.64350,0
1695474000000,210.920,210.940,210.610,210.750,7131.83,1695477599999,1503029.83550,5024,3432.78,723459.16140,0
1695477600000,210.760,210.940,210.600,210.630,8431.96,1695481199999,1777156.30670,5338,3532.80,744611.67040,0
1695481200000,210.630,210.680,210.260,210.630,13196.46,1695484799999,2777390.53950,7285,5768.56,1214044.85540,0
1695484800000,210.640,210.780,210.400,210.710,12053.50,1695488399999,2537933.11360,6425,5778.83,1216721.40280,0
1695488400000,210.700,210.860,210.300,210.390,12638.95,1695491999999,2660561.79540,6502,5321.54,1120187.68370,0
1695492000000,210.380,210.740,210.270,210.410,13059.70,1695495599999,2749751.86300,6900,6059.97,1275775.11340,0
1695495600000,210.410,210.800,210.340,210.740,9597.94,1695499199999,2020997.10070,5002,5211.32,1097377.11560,0
1695499200000,210.740,210.880,210.440,210.450,6187.17,1695502799999,1303531.84420,4538,2326.47,490162.23040,0
1695502800000,210.440,210.570,210.360,210.370,4338.57,1695506399999,913030.36830,3661,2035.15,428283.79670,0
1695506400000,210.360,210.550,210.270,210.300,6898.97,1695509999999,1451472.15000,4306,3511.59,738815.32490,0
1695510000000,210.290,210.590,210.130,210.520,8729.13,1695513599999,1836564.33800,5028,4769.65,1003557.16190,0
1695513600000,210.530,210.620,210.160,210.340,11832.65,1695517199999,2489757.50150,7389,6444.40,1355966.33170,0
1695517200000,210.330,210.480,209.960,210.470,15185.33,1695520799999,3192150.35360,6833,8348.76,1755239.81230,0
1695520800000,210.460,210.740,210.300,210.360,10882.50,1695524399999,2291508.51710,5995,5653.39,1190357.52690,0
1695524400000,210.360,210.390,210.090,210.170,10107.63,1695527999999,2125093.68100,4898,6123.20,1287380.65990,0
1695528000000,210.180,210.200,209.880,210.200,14107.75,1695531599999,2962906.97340,6961,6762.82,1420408.16380,0
1695531600000,210.200,210.500,210.170,210.410,11522.28,1695535199999,2423344.95820,5624,5734.60,1206049.56650,0
1695535200000,210.410,210.580,210.240,210.540,7793.80,1695538799999,1639514.74950,4069,4062.90,854718.23770,0
1695538800000,210.530,210.620,210.380,210.460,8297.99,1695542399999,1746768.48680,4759,4101.85,863468.70960,0
1695542400000,210.460,210.970,210.440,210.880,11612.64,1695545999999,2446799.81530,6482,7019.24,1478916.78930,0
1695546000000,210.870,210.990,210.590,210.670,14074.81,1695549599999,2967139.93870,6460,7767.88,1637507.44270,0
1695549600000,210.680,210.750,210.500,210.570,6383.13,1695553199999,1344360.11530,4573,3530.19,743496.74190,0
1695553200000,210.570,210.900,210.530,210.890,7919.51,1695556799999,1669208.37070,4771,4219.29,889274.59970,0
1695556800000,210.900,210.970,210.720,210.930,7466.13,1695560399999,1574348.91510,4922,3481.36,734126.26880,0
1695560400000,210.920,211.030,210.660,210.670,9675.91,1695563999999,2039699.82020,5328,5315.37,1120571.83920,0
1695564000000,210.670,210.800,210.600,210.680,9088.19,1695567599999,1914717.74010,4992,3662.97,771753.72030,0
1695567600000,210.670,210.800,210.480,210.760,11112.74,1695571199999,2340656.06990,5026,5248.14,1105467.01110,0
1695571200000,210.760,210.760,210.400,210.580,8756.99,1695574799999,1843920.82770,5390,3922.51,825962.82130,0
1695574800000,210.580,211.220,210.500,210.990,18536.65,1695578399999,3909417.45110,8297,9981.84,2105316.26950,0
1695578400000,211,211.360,209.600,210.430,62519.20,1695581999999,13155187.64510,22833,30217.57,6360144.63590,0
1695582000000,210.430,210.600,209.240,209.560,44293.97,1695585599999,9289498.92190,18934,19480.59,4086198.75460,0
1695585600000,209.560,209.720,208.550,209.710,39486.09,1695589199999,8257526.04380,16019,14575.71,3049234.12150,0
1695589200000,209.720,209.850,209.280,209.800,14573.15,1695592799999,3054339.05880,6340,7496.94,1571301.31850,0
1695592800000,209.800,209.860,209.520,209.800,8755.97,1695596399999,1836309.88480,5238,4403.44,923428.46710,0
1695596400000,209.810,209.810,206,208.340,88898.05,1695599999999,18478578.43870,35416,36822.32,7654526.98750,0
1695600000000,208.340,208.570,206.520,208.530,78973.91,1695603599999,16397317.22080,30000,37435.05,7773252.85820,0
1695603600000,208.530,209.480,208.320,208.330,45763.70,1695607199999,9562326.76440,18941,23255.29,4859317.40950,0
1695607200000,208.330,208.990,208.180,208.890,22823.47,1695610799999,4762025.61770,8774,11582.61,2416949.86120,0
1695610800000,208.880,209.320,208.870,208.910,20903.11,1695614399999,4371056.24540,8519,12288.01,2569626.33810,0
1695614400000,208.910,209.350,208.740,209.210,16418.73,1695617999999,3432691.79050,7004,9042.79,1890682.01140,0
1695618000000,209.210,209.500,208.690,208.880,22796.06,1695621599999,4765655.68240,9685,12040.17,2517310.82970,0
1695621600000,208.870,209.280,208.340,209.180,31920.49,1695625199999,6666629.16130,14478,15901.57,3321716.86980,0
1695625200000,209.180,210.140,208.970,209.570,37196.01,1695628799999,7793616.09800,17371,23159.20,4853362.99230,0
1695628800000,209.570,209.790,209.010,209.180,22044.74,1695632399999,4615237.46360,10425,11695.95,2448710.03440,0
1695632400000,209.190,209.260,208.700,208.760,23728.50,1695635999999,4959080.41870,9100,10392.85,2172019.07420,0
1695636000000,208.760,208.990,208.620,208.900,15083.67,1695639599999,3149701.18140,7375,7716.29,1611326.39520,0
1695639600000,208.900,209.130,207.760,208.260,43925.16,1695643199999,9151169.45680,15736,19299.08,4021548.06110,0
1695643200000,208.270,208.700,207.820,208.230,37515.03,1695646799999,7814788.92370,14512,19470.64,4056067.35020,0
1695646800000,208.240,209.260,208.050,209.100,25292.18,1695650399999,5276157.13680,10559,13806.17,2880403.10350,0
1695650400000,209.100,209.140,208.200,208.600,31267.87,1695653999999,6523634.28050,10170,12660.68,2641505.09730,0
1695654000000,208.610,209.650,208.600,209.090,42439.88,1695657599999,8877732.75570,15964,21137.12,4420982.86670,0
1695657600000,209.100,210.500,209.100,210.130,69089.33,1695661199999,14513173.16400,23404,38793.01,8148402.79980,0
1695661200000,210.120,210.620,209.700,210.200,28898.83,1695664799999,6073988.27120,12027,15455.91,3249088.34120,0
1695664800000,210.210,210.300,209.780,209.860,13188.10,1695668399999,2770127.00350,7165,5956.84,1251185.77830,0
1695668400000,209.860,210.110,209.570,210.070,13677.23,1695671999999,2869045.66380,7400,7293.02,1530008.98280,0
1695672000000,210.070,210.690,209.820,209.840,24047.44,1695675599999,5059417.86470,9709,13999.68,2945652.50560,0
1695675600000,209.840,210.010,209.730,209.860,10683.39,1695679199999,2242187.36770,5829,5627.96,1181177.29440,0
1695679200000,209.870,210.170,209.840,209.960,9842.02,1695682799999,2066675.26570,5019,5090.63,1068934.50400,0
1695682800000,209.960,210.310,209.830,210.060,9349.66,1695686399999,1964078.06520,5117,5147.77,1081383.83850,0
1695686400000,210.070,210.290,209.820,210.200,15333.52,1695689999999,3221422.26340,7847,9422.94,1979622.96170,0
1695690000000,210.200,212.450,210.030,211.740,116832.33,1695693599999,24697268.27470,30051,76359.82,16143215.50840,0
1695693600000,211.730,211.860,211.090,211.460,31740.52,1695697199999,6710422.67220,13793,14641.87,3095330.68930,0
1695697200000,211.470,211.850,211.440,211.600,16461.85,1695700799999,3484255.53430,8189,9018.37,1908861.16910,0
1695700800000,211.600,211.650,211.190,211.530,19597.30,1695704399999,4142929.71640,9219,8469.64,1790444.84080,0
1695704400000,211.530,211.780,211.460,211.680,14221.80,1695707999999,3009941.32840,6796,5558.98,1176554.91180,0
1695708000000,211.680,212.180,211.570,212.130,49538.77,1695711599999,10500133.01810,13017,26274.45,5569114.61460,0
1695711600000,212.130,212.730,211.800,212.620,51273.96,1695715199999,10881186.16310,14831,28915.77,6136840.21280,0
1695715200000,212.630,214,212.620,212.850,97131.88,1695718799999,20721678.34720,32857,52626.95,11227934.61240,0
1695718800000,212.860,213.280,212.360,212.750,38738.29,1695722399999,8242900.95060,17056,21046.32,4478405.88090,0
1695722400000,212.750,212.900,211.970,212.180,35519.94,1695725999999,7542717.15770,13088,14610.36,3102835.33790,0
1695726000000,212.180,212.660,211.900,212.650,26828.13,1695729599999,5693733.37300,11220,13570.70,2880264.09120,0
1695729600000,212.650,212.960,211.740,211.870,32738.37,1695733199999,6955122.00030,12196,12605.48,2679246.17380,0
1695733200000,211.870,212.360,211.600,211.800,36499.71,1695736799999,7735941.93720,14571,17134.31,3631846.91200,0
1695736800000,211.790,212,211.380,211.710,35844.69,1695740399999,7587197.03750,15470,16305.25,3451355.53860,0
1695740400000,211.700,211.710,210.900,211.020,31747.30,1695743999999,6706729.53430,13361,13897.46,2935792.83910,0
1695744000000,211.020,212.390,210.900,212,51215.53,1695747599999,10850951.62430,18048,30254.82,6410243.50200,0
1695747600000,212,212.390,211.750,211.970,24981.11,1695751199999,5297869.78200,9881,11564.35,2452552.69400,0
1695751200000,211.960,212.180,211.560,211.640,14655.91,1695754799999,3105022.87750,7524,6573.92,1392864.79570,0
1695754800000,211.640,212.320,211.540,212.170,13868.76,1695758399999,2939860.22620,8066,7493.77,1588373.68750,0
1695758400000,212.160,212.560,211.560,211.630,21667.54,1695761999999,4597300.62970,9963,11702.45,2483032.06750,0
1695762000000,211.630,211.750,210.730,211.550,26303.24,1695765599999,5558255.10300,11744,13894.21,2936252.26590,0
1695765600000,211.550,212,211.510,211.740,8685.78,1695769199999,1839792.15180,6117,4078.04,863745.87470,0
1695769200000,211.750,212.740,211.680,212.680,21057.42,1695772799999,4471341.27670,10115,11350.91,2410210.71350,0
1695772800000,212.670,213,212.570,212.980,24957.24,1695776399999,5310434.48770,12145,12651.50,2692134.88720,0
1695776400000,212.980,213,212.370,212.580,17826.90,1695779999999,3790211.49460,8747,7714.04,1640178.22020,0
1695780000000,212.580,212.720,212.280,212.350,13695.15,1695783599999,2909827.30670,7543,7245.82,1539629.37060,0
1695783600000,212.340,213.360,212.340,213.230,20051.43,1695787199999,4269721.53100,9331,11788.42,2509950.25820,0
1695787200000,213.230,213.680,212.800,213.260,27978.10,1695790799999,5966576.80720,12898,15364.61,3276942.44460,0
1695790800000,213.270,213.490,212.820,213.210,27892.37,1695794399999,5946303.13090,11477,13682.97,2917340.49830,0
1695794400000,213.210,213.450,212.860,213.230,18967.23,1695797999999,4042982.38290,9452,8768.50,1869029.45240,0
1695798000000,213.220,213.410,212.780,213.280,17287.73,1695801599999,3684028.28070,10331,9148.76,1949608.34570,0
1695801600000,213.270,213.280,212.470,212.930,36432.14,1695805199999,7752649.12590,15120,17560.03,3737034.06590,0
1695805200000,212.930,214.300,212.690,214.100,55241.62,1695808799999,11798468.13810,23544,30411.94,6496575.32850,0
1695808800000,214.100,214.640,213.860,214.200,54759.56,1695812399999,11730441.47720,23453,26671.76,5714223.37410,0
1695812400000,214.210,216.130,214.210,215.490,88704.95,1695815999999,19091918.16630,32766,49990,10758997.72710,0
1695816000000,215.480,215.970,214.430,214.720,62311.39,1695819599999,13406392.21990,23020,29506.94,6347890.66920,0
1695819600000,214.710,215.070,214.070,214.430,36594.41,1695823199999,7855280.78180,15517,16942.03,3637067.12650,0
1695823200000,214.440,214.560,211.760,212,131113.34,1695826799999,27905593.12390,43885,60010.42,12770607.43420,0
1695826800000,212,212.860,211.750,212.440,40614.27,1695830399999,8628151.63670,17850,20577.84,4371896.65360,0
1695830400000,212.440,212.970,212.060,212.580,29958.64,1695833999999,6368066.33600,12425,15610.95,3318590.82260,0
1695834000000,212.570,212.870,211.770,211.840,36284.86,1695837599999,7702924.11460,14887,15521.76,3295750.60930,0
1695837600000,211.840,212.180,210.520,211.750,69463.29,1695841199999,14685869.65070,28146,29310.81,6196145.17880,0
1695841200000,211.750,212.160,211.600,211.730,19420.15,1695844799999,4114521.89700,9474,10901.81,2309754.75540,0
1695844800000,211.730,211.960,211.190,211.540,24236.71,1695848399999,5127989.26010,12488,12950.35,2740185.88810,0
1695848400000,211.550,211.690,211.340,211.680,14624.75,1695851999999,3093319.06610,8851,8021.82,1696713.80010,0
1695852000000,211.670,212.060,211.590,212.040,18649.62,1695855599999,3950677.42460,8930,11711.52,2480992.16960,0
1695855600000,212.040,212.320,211.710,212.150,26382.02,1695859199999,5592490.08120,11477,12221.58,2590892.51050,0
1695859200000,212.140,213.040,212,212.380,39677.19,1695862799999,8433476.11590,16793,17820.35,3787860.14170,0
1695862800000,212.380,212.580,211.880,212.520,23468.46,1695866399999,4980739.47630,10874,10314.60,2189118.96280,0
1695866400000,212.520,213.180,212.160,212.340,28720.66,1695869999999,6106651.34150,13560,13893.55,2954590.51450,0
1695870000000,212.340,212.420,211.900,212.120,13464.59,1695873599999,2855462.22950,8811,5814.77,1233056.37620,0
1695873600000,212.120,212.220,211.800,211.830,29229.78,1695877199999,6196933.44900,14912,10165.02,2155183.65360,0
1695877200000,211.830,212.320,211.620,212.290,30395.31,1695880799999,6442513.13550,13365,19060.06,4040241.49940,0
1695880800000,212.290,213,212.160,212.960,26920.96,1695884399999,5720709.98130,12503,16234.76,3450077.51600,0
1695884400000,212.960,213.380,212.700,213.190,34237.75,1695887999999,7294162.33120,14543,17006.72,3623516.90910,0
1695888000000,213.180,213.340,212.790,213.040,25217.28,1695891599999,5373593.50990,11358,11965.60,2549871.66590,0
1695891600000,213.040,213.300,212.770,213.060,19649.38,1695895199999,4185538.47390,8847,9968.28,2123375.22840,0
1695895200000,213.050,214.340,213,213.740,51251.99,1695898799999,10950139.52100,20694,28558.79,6101591.20220,0
1695898800000,213.740,213.960,213.360,213.700,27003.20,1695902399999,5769185.26860,12264,15504.36,3312471.10870,0
1695902400000,213.700,214.100,213.500,213.550,22605.55,1695905999999,4831894.34350,11670,11266.49,2408294.06710,0
1695906000000,213.560,214.180,213.450,214.060,26570.24,1695909599999,5681490.10610,12688,13089.56,2798740.58530,0
1695909600000,214.060,215.910,213.740,215.060,93368.83,1695913199999,20070226.55820,34759,49224.86,10580790.63590,0
1695913200000,215.070,215.830,214.500,215.700,55436.72,1695916799999,11923539.70880,23398,29099.19,6258759.04550,0
1695916800000,215.710,217.200,215.570,215.650,119239.04,1695920399999,25803955.41630,43882,62344.52,13492692.26640,0
1695920400000,215.660,216.200,215.520,215.760,28850.51,1695923999999,6226259.08050,12822,12191.53,2630945.07310,0
1695924000000,215.760,216.060,214.310,214.880,45355.88,1695927599999,9756672.47280,17682,20379.62,4384092.46640,0
1695927600000,214.870,215.470,214.610,215.370,28546.98,1695931199999,6139635.96660,12566,16668.75,3584682.24630,0
1695931200000,215.380,215.770,214.950,215.260,23779.04,1695934799999,5121385.57000,10621,12267.85,2642244.50480,0
1695934800000,215.260,215.320,214.490,215.160,16545.11,1695938399999,3554381.42340,8749,9223.56,1981154.52060,0
1695938400000,215.160,215.340,214.570,215.080,18090.82,1695941999999,3890049.03850,8326,8362.65,1798240.69210,0
1695942000000,215.080,215.570,214.890,215.060,17523.88,1695945599999,3771646.99390,7273,7125.24,1533796.68240,0
1695945600000,215.070,215.770,214.680,215.130,23166.36,1695949199999,4985196.48560,11403,11126.66,2394379.88470,0
1695949200000,215.130,215.500,214.620,215.420,17986.46,1695952799999,3867003.11210,8921,9621.73,2068574.88800,0
1695952800000,215.420,215.680,214.650,214.730,19332.03,1695956399999,4157707.39170,9908,9361.96,2013795.59810,0
1695956400000,214.720,215,214.600,215,9753.71,1695959999999,2095170.20300,5994,5148.18,1105893.09700,0
1695960000000,214.990,215.150,214.460,215.140,12357.42,1695963599999,2654438.63050,6742,6047.97,1299332.17610,0
1695963600000,215.140,215.460,215.030,215.310,17688.44,1695967199999,3807042.11660,7639,10148.72,2184302.49280,0
1695967200000,215.310,215.830,215.110,215.700,15728.15,1695970799999,3388477.62580,7845,7530.27,1622403.10020,0
1695970800000,215.700,217.620,215.540,216.960,92406.69,1695974399999,20041986.65540,35098,38532.14,8354855.42250,0
1695974400000,216.960,217.020,215.790,215.800,46514.08,1695977999999,10072855.02520,19258,23568.65,5103973.33930,0
1695978000000,215.810,216.440,215.730,216.260,21446.91,1695981599999,4634492.14370,11309,10851.76,2344770.70370,0
1695981600000,216.270,216.440,216,216.050,16113.79,1695985199999,3484416.52730,8180,8022.17,1734785.60210,0
1695985200000,216.060,216.340,215.800,216.080,19313.41,1695988799999,4172924.24370,9530,9496.26,2051795.98610,0
1695988800000,216.080,216.700,215.350,216.580,61406.43,1695992399999,13267642.58400,22252,27179.76,5871605.59320,0
1695992400000,216.580,216.640,215.480,215.510,30011.97,1695995999999,6487124.31760,14064,13331.21,2881634.24260,0
1695996000000,215.510,216.730,214.500,216.100,71255.29,1695999599999,15362523.76610,32235,35452.14,7642788.47600,0
1695999600000,216.090,216.270,215.670,216.090,27701.90,1696003199999,5983602.53380,14803,13853.10,2992311.72310,0
1696003200000,216.090,216.200,215.260,215.510,18363.03,1696006799999,3960121.69110,11453,9072.57,1956441.86970,0
1696006800000,215.510,215.630,215.120,215.240,13984.33,1696010399999,3011976.84360,8732,7771.17,1673845.22590,0
1696010400000,215.240,215.900,214.820,215.770,22214.83,1696013999999,4784293.88320,11956,13693.02,2949267.64650,0
1696014000000,215.770,215.970,215.420,215.750,17069.71,1696017599999,3681611.17600,8495,8045.63,1735437.44580,0
1696017600000,215.750,216.120,215.300,215.800,13954.72,1696021199999,3009439.90630,9212,6508.52,1403715.33130,0
1696021200000,215.810,215.980,215.180,215.200,13695.71,1696024799999,2953201.16600,7374,6431.71,1387173.75120,0
1696024800000,215.200,215.580,215,215.090,14450.02,1696028399999,3110462.40530,6530,6986.21,1503901.68520,0
1696028400000,215.090,215.450,214.910,215.210,8964.91,1696031999999,1929501.21600,4884,4308.59,927295.22250,0
1696032000000,215.220,215.770,215.080,215.690,13858.04,1696035599999,2984907.36860,7204,7813.13,1682778.43650,0
1696035600000,215.690,215.810,214.100,214.550,69182.21,1696039199999,14854010.74560,18676,24391.24,5236427.46870,0
1696039200000,214.550,214.900,214.370,214.860,14218.71,1696042799999,3051078.92000,7621,7400.84,1588210.39750,0
1696042800000,214.860,214.970,214.440,214.700,8982.01,1696046399999,1928088.13160,5645,4388.20,941982.76310,0
1696046400000,214.690,214.900,214.580,214.810,7045.36,1696049999999,1513117.62130,4336,3442.29,739277.13710,0
1696050000000,214.800,215.010,214.600,214.810,10237.21,1696053599999,2198956.38150,5574,4877.25,1047716.45840,0
1696053600000,214.800,215.200,214.770,214.940,9815.82,1696057199999,2110810.63410,5493,4736.47,1018553.43270,0
1696057200000,214.940,215.010,214.550,214.590,15049.02,1696060799999,3232488.82170,6908,7049.67,1514128.93010,0
1696060800000,214.590,214.900,214.420,214.880,19191.07,1696064399999,4118671.06710,8338,9597.51,2060020.26430,0
1696064400000,214.870,215.140,214.850,215.120,16976.53,1696067999999,3649776.13330,7600,8333.17,1791612.70240,0
1696068000000,215.120,215.210,214.950,214.990,10171.56,1696071599999,2187774.68200,7489,5054.95,1087256.91650,0
1696071600000,215,215.210,214.600,214.750,14145.85,1696075199999,3040168.98830,8230,6261.14,1345585.72550,0
1696075200000,214.760,215.050,214.580,214.670,12589.14,1696078799999,2704189.28540,6853,6072.56,1304497.45950,0
1696078800000,214.680,215.390,214.530,215.360,17258.53,1696082399999,3709135.84680,9607,9813.94,2109323.12980,0
1696082400000,215.350,215.780,215.160,215.550,23492.80,1696085999999,5063412.46620,12567,11801.36,2543538.72490,0
1696086000000,215.550,216.590,215.480,215.990,35736.28,1696089599999,7720418.58560,16187,19943.75,4308932.34030,0
1696089600000,215.990,216.350,215.830,216.240,21744.50,1696093199999,4698880.34350,10973,11736.19,2536237.70920,0
1696093200000,216.240,216.240,215.670,215.900,17844.82,1696096799999,3852413.00840,9282,8508.83,1836825.83120,0
1696096800000,215.890,216.060,215.450,215.710,17834.46,1696100399999,3848240.30460,7772,7238.09,1561949.93030,0
1696100400000,215.700,215.950,215.460,215.860,10182.72,1696103999999,2196735.24120,6101,5618.68,1212131.28940,0
1696104000000,215.860,216,215.560,215.580,9986.12,1696107599999,2154728.19200,5881,3780.41,815834.50130,0
1696107600000,215.580,215.820,215,215.230,11291.69,1696111199999,2432527.51050,8047,5198.93,1120168.52040,0
1696111200000,215.230,215.540,214.870,215.170,15448.73,1696114799999,3324288.90950,8220,6144.75,1322201.34230,0
1696114800000,215.170,215.200,214.630,214.690,13256.48,1696118399999,2848387.73390,7338,5263.43,1130884.39430,0
1696118400000,214.680,215,214.540,214.990,15450.25,1696121999999,3317186.66440,9176,7810.18,1677046.73230,0
1696122000000,214.980,215.160,214.740,214.990,11674.83,1696125599999,2509873.41490,7495,5420.35,1165268.30550,0
1696125600000,214.990,215.380,214.790,215.130,14730.31,1696129199999,3168490.04410,7952,8130.52,1748871.15460,0
1696129200000,215.130,215.510,214.880,215.410,14293.31,1696132799999,3075240.14600,7362,7912.11,1702550.22900,0
1696132800000,215.410,215.420,215.080,215.350,7082.98,1696136399999,1524609.13370,5882,3590.06,772720.99440,0
1696136400000,215.340,215.350,214.890,215.140,14021.35,1696139999999,3015618.19030,6791,6365.05,1368832.70470,0
1696140000000,215.140,215.290,215,215.280,11549.28,1696143599999,2484496.58630,5901,6895.77,1483524.40120,0
1696143600000,215.280,215.380,215.050,215.150,13457.64,1696147199999,2896296.65330,6649,5896.60,1269091.09040,0
1696147200000,215.160,215.240,214.780,215.160,14626.58,1696150799999,3144403.51980,7162,5973.07,1284136.69390,0
1696150800000,215.160,215.900,215.160,215.670,24719.27,1696154399999,5329128.73220,12197,11350.23,2446770.48170,0
1696154400000,215.670,216.500,215.550,216.210,54876.03,1696157999999,11854652.52670,21630,27757.42,5997114.38310,0
1696158000000,216.210,216.670,215.830,216.260,30881.70,1696161599999,6678962.67240,11741,16186.98,3501193.11010,0
1696161600000,216.260,216.380,215.760,216.110,19946.48,1696165199999,4309058.15210,9800,10605.71,2291241.67870,0
1696165200000,216.110,216.150,215.310,215.570,26366.47,1696168799999,5684173.30930,10616,12202.23,2630307.03920,0
1696168800000,215.570,216.390,215.020,215.250,52923.86,1696172399999,11412559.21640,16351,27336.65,5895388.03130,0
1696172400000,215.250,215.770,215.210,215.740,19030.84,1696175999999,4101823.21110,9104,10446.03,2251385.99140,0
1696176000000,215.750,215.880,215.130,215.200,32340.94,1696179599999,6970035.85990,12903,13772.91,2968528.53520,0
1696179600000,215.190,215.410,213.130,213.420,89106.04,1696183199999,19082903.99790,32003,35657.38,7635128.99940,0
1696183200000,213.420,214,213.300,213.980,27554.50,1696186799999,5889519.23930,14924,13756.44,2940344.72290,0
1696186800000,213.980,214.320,213.820,214.240,16108.44,1696190399999,3448860.36410,8308,8642.47,1850426.65210,0
1696190400000,214.240,214.550,213.620,213.990,26923.95,1696193999999,5763571.11410,13314,12910.64,2763801.61670,0
1696194000000,213.990,214.450,213.770,214.430,10661.68,1696197599999,2282140.25240,7212,5386.13,1152988.43520,0
1696197600000,214.420,219.930,214.270,219.160,212104.92,1696201199999,46284839.55920,80312,110279.86,24058608.93110,0
1696201200000,219.160,219.470,217.320,218.290,85379.80,1696204799999,18639591.13090,31535,39093.29,8535680.88360,0
1696204800000,218.290,218.700,217.190,217.580,55711.11,1696208399999,12133724.62060,21905,26645.20,5804353.13460,0
1696208400000,217.590,220.300,217.170,219.780,106763.46,1696211999999,23385526.30500,32727,64806.04,14202872.18440,0
1696212000000,219.770,220.120,218.700,218.830,52344.68,1696215599999,11473271.04550,18384,24359.80,5340290.27150,0
1696215600000,218.840,220.240,218.600,219.240,47492.46,1696219199999,10415278.70430,19494,23961.06,5255239.43060,0
1696219200000,219.240,219.310,218.660,219.080,27794.68,1696222799999,6085939.15960,12750,13341.23,2921246.95140,0
1696222800000,219.090,219.290,218,218.460,41874.11,1696226399999,9153719.93860,15991,18756.79,4100161.35870,0
1696226400000,218.460,219.430,218.230,219.240,40848.08,1696229999999,8943192.73030,13547,22456.04,4915830.47330,0
1696230000000,219.250,220.150,219.060,219.980,45690.02,1696233599999,10036458.58760,17607,22498.08,4941585.95890,0
1696233600000,219.980,221.730,219.750,219.970,107896.73,1696237199999,23819571.92000,37995,55676.94,12290853.84330,0
1696237200000,219.960,220.290,219.550,219.570,28543.77,1696240799999,6276467.63720,13236,14314.58,3147465.12950,0
1696240800000,219.570,219.860,219.330,219.480,20718,1696244399999,4549656.20930,10165,10279.71,2257473.61890,0
1696244400000,219.480,219.780,218.810,218.990,34524.14,1696247999999,7566826.89600,13703,17177.35,3764680.84260,0
1696248000000,218.990,219.620,218.930,219.370,27483.83,1696251599999,6026935.59320,12804,13511.55,2962896.81550,0
1696251600000,219.360,219.500,217.940,219.180,72923.08,1696255199999,15953643.83040,24572,34025.21,7446817.99180,0
1696255200000,219.180,219.270,217.590,218.520,76625.32,1696258799999,16727644.71950,29338,39447.25,8611814.93020,0
1696258800000,218.520,218.770,215.900,216.390,86057.80,1696262399999,18694523.80020,33016,38443.01,8352736.09150,0
1696262400000,216.380,217.110,215.590,216.580,80646.52,1696265999999,17450742.71990,32253,40402.37,8742501.38260,0
1696266000000,216.590,216.940,216.210,216.720,25723.54,1696269599999,5572839.07680,11896,13737.91,2976178.49680,0
1696269600000,216.710,216.730,213.300,214.160,115395.22,1696273199999,24751755.34530,43011,52311.68,11216038.83950,0
1696273200000,214.160,215.220,213.190,215.200,59301.01,1696276799999,12697691.59730,26663,29966.73,6417580.96460,0
1696276800000,215.190,215.200,214.450,214.700,22707.09,1696280399999,4876293.50440,11763,10962.42,2354021.34820,0
1696280400000,214.710,214.840,213.230,214.060,43579.67,1696283999999,9327970.62580,22137,20059.39,4293619.11840,0
1696284000000,214.070,214.710,213.610,214.630,29952.23,1696287599999,6413394.54030,15804,14007.69,2999708.67710,0
1696287600000,214.630,215.100,214.300,214.700,21144.74,1696291199999,4539676.22180,10533,11417.40,2451582.80300,0
1696291200000,214.700,214.980,214.460,214.850,24332.08,1696294799999,5224357.03080,11429,11749.31,2522781.46810,0
1696294800000,214.850,215.490,214.500,215.420,21215.28,1696298399999,4563139.08820,10808,11501.34,2473803.80880,0
1696298400000,215.430,215.540,215.130,215.400,12098.83,1696301999999,2605952.86520,6280,5973.55,1286683.26860,0
1696302000000,215.400,215.600,215,215.470,15862.83,1696305599999,3415641.52660,8139,8247.59,1775954.58980,0
1696305600000,215.480,215.920,215.260,215.860,13661.20,1696309199999,2945582.67880,8661,7303.54,1574858.64350,0
1696309200000,215.870,215.910,214.760,214.950,42575.34,1696312799999,9161170.00750,13721,18207.01,3917579.81740,0
1696312800000,214.950,215.500,214.750,215.350,17536.23,1696316399999,3772135.38940,7932,9418.69,2026256.97970,0
1696316400000,215.350,215.530,214.710,215.350,23260.27,1696319999999,5004538.25490,11363,11616.92,2499442.40840,0
1696320000000,215.350,215.880,215.330,215.520,21738.36,1696323599999,4687709.87750,9984,11265.63,2429263.32360,0
1696323600000,215.520,215.780,215.250,215.250,18810.61,1696327199999,4053784.99820,9248,9484.93,2044170.02400,0
1696327200000,215.260,215.500,214.800,215.210,22909.71,1696330799999,4928350.78440,11039,11676.92,2511924.56990,0
1696330800000,215.220,215.280,213.520,214,98875.62,1696334399999,21159151.41050,27138,37341.44,7989902.23830,0
1696334400000,214,214.290,213.340,214.160,40936.94,1696337999999,8752881.29270,17615,20421.16,4366720.88560,0
1696338000000,214.160,214.940,213.840,214.630,32563,1696341599999,6982547.75990,15372,15385.80,3299436.69370,0
1696341600000,214.630,214.630,212.690,213.660,67961.23,1696345199999,14520587.28410,31686,31628,6759341.90260,0
1696345200000,213.670,214.140,213.200,213.640,41218.93,1696348799999,8808559.15000,19210,21664.88,4629995.80450,0
1696348800000,213.630,213.940,213.260,213.760,34073.03,1696352399999,7277235.88020,14939,16322.81,3486253.88870,0
1696352400000,213.750,214.120,213.550,213.860,20174.63,1696355999999,4314773.17010,11566,10371.45,2218217.52740,0
1696356000000,213.860,213.910,213.220,213.220,20157.90,1696359599999,4302815.72450,10379,9496.73,2027085.66600,0
1696359600000,213.230,213.700,212.910,213.060,28257.62,1696363199999,6025263.99880,14087,14482.20,3087621.31570,0
1696363200000,213.060,213.660,212.340,213.620,33140.56,1696366799999,7061613.79000,15891,15257.79,3251706.77920,0
1696366800000,213.630,213.710,213.240,213.490,9557.46,1696370399999,2040305.32270,7000,4210.86,898923.45240,0
1696370400000,213.500,213.620,212.710,213.570,24238.18,1696373999999,5167105.32280,11840,10859.36,2314890.36670,0
1696374000000,213.580,213.800,213.240,213.460,32318.08,1696377599999,6901385.16730,15600,15046.67,3213015.23850,0
1696377600000,213.460,213.500,210.830,211.920,115065.02,1696381199999,24392850.60770,47579,52064.17,11034988.68600,0
1696381200000,211.940,212.440,211.530,211.740,35162.09,1696384799999,7453963.33590,17128,13814.62,2928553.15820,0
1696384800000,211.740,212.400,211.540,212.130,27989.39,1696388399999,5935825.26680,12983,13673.72,2899874.26830,0
1696388400000,212.130,212.410,211.960,212.020,14999.41,1696391999999,3182698.43200,7696,8403.65,1783254.77410,0
1696392000000,212.010,212.020,210.800,211.110,47259.59,1696395599999,9979726.88110,17489,22149.30,4677087.61180,0
1696395600000,211.120,211.800,210.790,211.790,23203.36,1696399199999,4903161.15860,10386,12851.77,2716000.52850,0
1696399200000,211.790,212.310,211.340,212.280,20707.42,1696402799999,4385099.13070,10569,10363.37,2194939.82370,0
1696402800000,212.280,212.400,211.850,212.400,19299.97,1696406399999,4094530.94170,10058,9973.94,2116110.04470,0
1696406400000,212.400,212.970,212.250,212.710,30619.99,1696409999999,6511669.06580,13966,16344.94,3475492.56080,0
1696410000000,212.710,212.940,212.420,212.910,21236.22,1696413599999,4517581.09010,10996,10261.46,2182978.53890,0
1696413600000,212.900,213,212.370,212.400,16817.74,1696417199999,3575905.48600,9584,7541.46,1603576.25030,0
1696417200000,212.410,212.670,212.310,212.580,14589.39,1696420799999,3100078.82840,7603,8487.40,1803439.43810,0
1696420800000,212.580,213.550,212.480,213.030,46077.65,1696424399999,9820213.89530,14769,27756.06,5915565.70970,0
1696424400000,213.030,213.100,211.940,212.280,42524.21,1696427999999,9039424.83630,17529,20508.96,4359846.23420,0
1696428000000,212.280,212.490,211.600,212.180,38699.99,1696431599999,8204579.30550,18500,18411.77,3903500.46450,0
1696431600000,212.170,212.700,211.880,211.960,22500.41,1696435199999,4777487.11790,12382,10273.77,2181574.29760,0
1696435200000,211.960,213.150,211.860,212.600,21935,1696438799999,4662810.53990,13525,11459.33,2436122.20750,0
1696438800000,212.600,213.110,212.410,212.440,28354.84,1696442399999,6033992.57340,11496,12504.16,2661269.01530,0
1696442400000,212.440,212.980,212.270,212.830,21309.04,1696445999999,4530920.09190,11869,11195.27,2380420.50730,0
1696446000000,212.840,213.720,212.360,212.890,52574.37,1696449599999,11204645.89390,22730,25178.57,5365678.95380,0
1696449600000,212.900,213.450,212.580,212.960,18117.51,1696453199999,3861589.51580,10699,8495.19,1810721.75070,0
1696453200000,212.960,213.600,212.950,213.170,9587.13,1696456799999,2045573.49210,6983,4781.68,1020162.05380,0
1696456800000,213.170,213.680,213.160,213.620,9735.59,1696460399999,2078329.30570,7015,5389.82,1150653.99900,0
1696460400000,213.640,213.830,213.250,213.450,18046.55,1696463999999,3855528.03370,8496,9292.40,1985366.73310,0
1696464000000,213.450,214.090,213.020,213.590,23542.06,1696467599999,5027280.26570,13351,12089.68,2581758.79260,0
1696467600000,213.580,213.610,212.960,213.210,16298.52,1696471199999,3475760.69350,9835,7797.43,1662908.19030,0
1696471200000,213.220,213.270,212.880,213.050,13843.64,1696474799999,2949775.01530,8536,5605.41,1194415.40550,0
1696474800000,213.040,213.330,212.820,212.850,12862.91,1696478399999,2740486.96130,7101,6374.69,1358164.30940,0
1696478400000,212.850,213.050,212.810,213.040,8983.18,1696481999999,1912709.97950,6375,4891.07,1041442.31360,0
1696482000000,213.050,213.140,212.830,212.900,9489.93,1696485599999,2021357.14690,5589,4212.84,897357.06620,0
1696485600000,212.900,213.060,212.620,212.880,12249,1696489199999,2607385.89700,7092,6020.99,1281715.10630,0
1696489200000,212.880,212.890,211.970,212.400,29348.60,1696492799999,6231351.52540,12360,11803.66,2506283.13420,0
1696492800000,212.410,212.760,212.280,212.730,11940.47,1696496399999,2537775.21230,7505,5092.05,1082295.38070,0
1696496400000,212.730,213.070,212.460,212.530,21490.76,1696499999999,4572318.19450,8139,12650.88,2692049.69140,0
1696500000000,212.530,212.950,212.470,212.920,10113.84,1696503599999,2150883.80320,5836,4997.85,1062965.10700,0
1696503600000,212.920,212.950,212.420,212.430,10611.94,1696507199999,2257745.26030,5980,4751.54,1010928.52900,0
1696507200000,212.430,212.750,211.900,212.090,24354.15,1696510799999,5168793.14370,11253,11749.06,2493575.59130,0
1696510800000,212.100,213.420,212.090,212.750,64414.01,1696514399999,13704398.99150,26527,32183.12,6846488.37870,0
1696514400000,212.750,213.290,212.500,212.820,29788.30,1696517999999,6340742.42470,14152,14807.59,3152133.34300,0
1696518000000,212.830,212.860,210.550,211.180,104994.48,1696521599999,22213348.35960,41996,50331.13,10649079.46710,0
1696521600000,211.180,211.650,210.640,210.940,49390.84,1696525199999,10427485.58880,22458,23547.28,4971914.89930,0
1696525200000,210.930,211.410,210.270,210.820,44683.91,1696528799999,9421544.04850,18435,22400.88,4723985.94600,0
1696528800000,210.830,211,210.320,210.800,26881.26,1696532399999,5663437.59090,13175,13823.11,2912404.67930,0
1696532400000,210.810,211.300,210.690,211.160,17514,1696535999999,3696534.84580,8638,10598.96,2236999.72240,0
1696536000000,211.150,211.270,210.740,211.100,13928.20,1696539599999,2938415.05010,8437,6542.89,1380251.66670,0
1696539600000,211.110,211.200,210.510,210.890,14116.11,1696543199999,2976844.95460,8161,7300,1539481.25200,0
1696543200000,210.900,211.380,210.570,211.090,15016.50,1696546799999,3169645.92640,7771,9448.95,1994536.46310,0
1696546800000,211.090,211.380,210.690,210.800,13258.48,1696550399999,2796665.63340,7773,5844.77,1232831.22290,0
1696550400000,210.790,211.380,210.700,211.350,17082.11,1696553999999,3605769.46970,10352,8998.68,1899500.10560,0
1696554000000,211.340,211.550,211.240,211.480,13110.62,1696557599999,2771748.50470,7517,6347.12,1341934.82170,0
1696557600000,211.490,211.820,211.470,211.550,17939.19,1696561199999,3797578.22410,9232,8132.61,1721690.80520,0
1696561200000,211.550,211.850,211.410,211.700,7302.99,1696564799999,1545702.86690,5867,3739.05,791412.54030,0
1696564800000,211.700,211.790,211.430,211.490,12103.90,1696568399999,2561293.99600,7289,5418.12,1146587.49630,0
1696568400000,211.500,211.550,211.280,211.520,7970.74,1696571999999,1685128.27390,5383,4132.49,873689.37470,0
1696572000000,211.520,211.740,211.230,211.690,10821.80,1696575599999,2288962.86960,6928,5406.48,1143510.49480,0
1696575600000,211.690,212.720,211.680,212.500,31444.60,1696579199999,6676058.17600,14250,17621.70,3740869.28180,0
1696579200000,212.500,212.690,212.100,212.200,21895.66,1696582799999,4651522.68870,10293,9238.07,1962563.01110,0
1696582800000,212.210,212.430,212.150,212.280,14930.30,1696586399999,3169611.63500,6703,7013.38,1488916.07110,0
1696586400000,212.280,212.590,212,212,16364.07,1696589999999,3474155.91740,8825,7507.25,1593867.23580,0
1696590000000,212.010,212.310,211.850,212.160,16133.94,1696593599999,3421580.60490,7825,8228.90,1745131.84580,0
1696593600000,212.160,212.180,210.380,210.590,55940.12,1696597199999,11816693.57490,23689,26057.41,5504435.87240,0
1696597200000,210.590,212.520,210.250,211.420,59402.87,1696600799999,12555740.61740,28669,30039.68,6349149.69410,0
1696600800000,211.420,211.900,210.910,211.810,34177.44,1696604399999,7226519.10200,14763,15982.11,3379473.60470,0
1696604400000,211.810,212.900,211.670,212.680,51341.42,1696607999999,10905231.21090,20847,27224.95,5782823.33430,0
1696608000000,212.680,212.930,212.050,212.700,36117.47,1696611599999,7675513.10800,16039,17847.08,3792978.02400,0
1696611600000,212.700,214.350,212.590,213.850,63098.08,1696615199999,13473733.64580,23419,38878.03,8301973.90890,0
1696615200000,213.860,214.100,213.330,213.530,29718,1696618799999,6350622.81580,12936,14950.54,3195288.37550,0
1696618800000,213.540,214.140,213.410,213.440,21393.77,1696622399999,4573027.95590,11254,9767.30,2088010.17570,0
1696622400000,213.440,213.790,213.300,213.410,12147.02,1696625999999,2593866.55480,7508,6091.37,1300678.09220,0
1696626000000,213.410,214.690,213.260,214.030,23168.30,1696629599999,4960023.68700,14359,12205.59,2613248.09010,0
1696629600000,214.030,214.360,213.590,213.710,19385.16,1696633199999,4147231.38610,11246,9468.56,2025656.78000,0
1696633200000,213.710,213.790,213.250,213.420,17065.59,1696636799999,3642957.91530,8219,8684.22,1853683.00160,0
1696636800000,213.430,213.990,213.420,213.530,22097.23,1696640399999,4722398.17920,10473,8707.08,1860945.54470,0
1696640400000,213.530,213.880,213.390,213.590,14441.98,1696643999999,3084502.03240,6366,7611.19,1625735.17620,0
1696644000000,213.600,213.740,213.330,213.410,9658.91,1696647599999,2062707.80240,7545,5149.68,1099756.54480,0
1696647600000,213.420,213.610,213.380,213.400,7205.21,1696651199999,1538234.77390,5004,3690.44,787875.78750,0
1696651200000,213.390,213.670,213.380,213.620,12238.87,1696654799999,2613167.06920,6217,6179.33,1319491.15920,0
1696654800000,213.610,213.740,213.480,213.730,9382.53,1696658399999,2004367.55130,5177,4413.87,942939.34790,0
1696658400000,213.730,213.810,213.430,213.500,9820.22,1696661999999,2098266.37420,5627,3782.59,808297.14880,0
1696662000000,213.500,213.610,213.460,213.490,7591.19,1696665599999,1621105.85350,4828,3913.91,835831.31910,0
1696665600000,213.490,213.740,213.400,213.730,13652.86,1696669199999,2915876.14580,7695,7092.79,1514863.96640,0
1696669200000,213.720,213.820,212.800,213.030,28479.73,1696672799999,6075639.76960,12496,8624.06,1840136.46560,0
1696672800000,213.030,213.130,212.920,213.040,10812.66,1696676399999,2303061.89140,5959,5148.78,1096707.17700,0
1696676400000,213.030,213.190,212.570,212.670,14588.45,1696679999999,3105745.83670,8230,6603.95,1405999.08840,0
1696680000000,212.670,212.870,212.520,212.860,9723.91,1696683599999,2068248.79420,6512,5008.87,1065382.23040,0
1696683600000,212.860,213.320,212.790,213.050,15303.06,1696687199999,3260230.31490,7560,9039.78,1926058.05960,0
1696687200000,213.040,213.040,212.550,212.690,11132.79,1696690799999,2368605.72290,6664,5206.18,1107650.85090,0
1696690800000,212.690,212.960,212.480,212.690,11414.27,1696694399999,2428112.98860,7051,5780.57,1229738.28750,0
1696694400000,212.690,212.690,212.310,212.320,11188.54,1696697999999,2377775.35230,6178,5034.15,1069906.15540,0
1696698000000,212.320,212.450,212.070,212.270,13615.39,1696701599999,2890096.99670,7824,6837.94,1451534.87700,0
1696701600000,212.260,212.550,212,212.150,12530.17,1696705199999,2660051.91130,8475,6590.65,1399298.67090,0
1696705200000,212.160,212.310,211.670,211.730,14786.52,1696708799999,3134566.49950,8422,7503.99,1590957.24320,0
1696708800000,211.730,211.980,211.630,211.940,9057.72,1696712399999,1918285.54460,5787,4755.80,1007210.53190,0
1696712400000,211.930,212.200,211.880,212.140,6991.35,1696715999999,1482565.40450,4882,4009.87,850313.53320,0
1696716000000,212.140,212.380,212.080,212.210,8307.96,1696719599999,1763194.94030,4921,4446.42,943605.10500,0
1696719600000,212.210,212.340,212.130,212.330,7032.87,1696723199999,1492753.89920,3990,4456.27,945876.59740,0
1696723200000,212.340,212.500,212.180,212.410,10238.82,1696726799999,2173809.39330,5506,4370.91,928106.09340,0
1696726800000,212.410,212.640,211.980,212.580,14455.09,1696730399999,3069088.22040,6636,7220.56,1533270.27470,0
1696730400000,212.590,212.790,212.400,212.610,11315.96,1696733999999,2405866.12440,7450,5853.52,1244591.50570,0
1696734000000,212.610,212.800,212.520,212.800,8675.31,1696737599999,1844884.05260,6348,4577.92,973546.78000,0
1696737600000,212.800,212.860,211.820,211.840,14589.84,1696741199999,3096608.98290,9134,6015.37,1276746.25090,0
1696741200000,211.850,211.960,211.530,211.820,21472,1696744799999,4547505.98080,10279,8830.71,1870133.67150,0
1696744800000,211.810,211.930,211.660,211.790,10329.15,1696748399999,2187849.76720,5335,4467.45,946242.34840,0
1696748400000,211.800,211.980,211.620,211.820,10047.41,1696751999999,2128172.12710,6524,5804.80,1229468.13960,0
1696752000000,211.820,211.830,211.550,211.690,11044.07,1696755599999,2337754.32350,7445,5303.04,1122516.51690,0
1696755600000,211.680,211.730,211.040,211.220,24951.99,1696759199999,5274331.43690,10604,12398.14,2620722.51680,0
1696759200000,211.220,211.250,208.730,209.720,114452.25,1696762799999,24017413.40020,36670,43491.67,9125605.68160,0
1696762800000,209.720,210.410,209.500,210.270,37397.53,1696766399999,7848214.69540,17925,20796.88,4365117.35940,0
1696766400000,210.270,210.740,210.180,210.350,24562.89,1696769999999,5169062.55380,12907,10569.82,2224340.32180,0
1696770000000,210.340,213,209.920,211.840,92387.22,1696773599999,19552453.27660,39428,51754.25,10954817.34510,0
1696773600000,211.840,212,211.130,211.550,29434.31,1696777199999,6228531.53990,15240,14312.84,3028830.84160,0
1696777200000,211.550,211.790,211.450,211.570,15748.14,1696780799999,3332360.60320,8800,7123.02,1507293.60990,0
1696780800000,211.580,211.840,211.310,211.610,15919.72,1696784399999,3368249.34290,9387,7657.90,1620212.18020,0
1696784400000,211.610,211.870,211.360,211.500,10246.07,1696787999999,2167684.48760,6193,3946.72,834928.31750,0
1696788000000,211.510,211.800,211.090,211.800,12559.57,1696791599999,2655469.60830,7738,5870.09,1241225.37790,0
1696791600000,211.800,211.950,211.690,211.790,8176.23,1696795199999,1731707.79050,6289,3875.35,820772.97080,0
1696795200000,211.790,212,211.510,211.880,9350.45,1696798799999,1979725.25740,5602,4262.90,902602.36420,0
1696798800000,211.870,212.140,211.480,211.500,13221.80,1696802399999,2801080.43810,6740,6456.66,1367993.91270,0
1696802400000,211.490,211.620,210.990,211.310,21279.16,1696805999999,4495453.74860,11023,10375.76,2191866.89710,0
1696806000000,211.320,211.580,211.170,211.420,9057.93,1696809599999,1914765.27930,5758,4730.58,999942.51900,0
1696809600000,211.430,211.530,210.620,211,21028.05,1696813199999,4437422.58150,12367,10176.69,2147512.29120,0
1696813200000,211.010,212.040,210.830,211.610,22390.85,1696816799999,4735428.57870,11434,12206.21,2581045.31590,0
1696816800000,211.600,212.030,211.400,212,23373.19,1696820399999,4950479.35190,10104,13448,2848321.50080,0
1696820400000,212,212.310,211.770,212.040,16804.37,1696823999999,3562872.36050,9403,7146.44,1515321.44470,0
1696824000000,212.050,212.200,211.920,211.920,14255.77,1696827599999,3023195.21600,7270,5401.29,1145452.68800,0
1696827600000,211.920,212.080,211.550,211.610,13017.67,1696831199999,2757452.21040,7111,5213.30,1104199.96720,0
1696831200000,211.610,211.910,211.440,211.720,12945,1696834799999,2740431.89770,6413,6755.34,1430121.66110,0
1696834800000,211.720,211.770,210.800,211.140,24055.56,1696838399999,5079655.82300,12457,11599.37,2449225.84350,0
1696838400000,211.140,211.430,210.470,210.740,35602.41,1696841999999,7509320.73800,16458,18540.64,3911041.22930,0
1696842000000,210.740,210.990,207.290,208.590,125050.04,1696845599999,26137564.02610,47426,57754.15,12072823.83730,0
1696845600000,208.580,209.160,207.760,208.230,86466.39,1696849199999,18026194.18510,31035,43560.84,9081737.68160,0
1696849200000,208.230,208.270,206.100,207.100,99779.22,1696852799999,20669106.24450,37270,43624.56,9036642.58870,0
1696852800000,207.100,207.500,206.210,207.240,76138.72,1696856399999,15745911.54030,25837,39698.54,8210015.01880,0
1696856400000,207.250,208.080,207.050,207.810,39905.18,1696859999999,8281901.78970,16405,20781.51,4312878.12140,0
1696860000000,207.820,208.290,207.480,207.700,28693.93,1696863599999,5965108.74510,12901,13084.01,2720208.32060,0
1696863600000,207.700,207.880,206.820,206.940,35322.15,1696867199999,7324849.19580,14203,15339.57,3181194.56970,0
1696867200000,206.940,206.940,201.430,205.320,365514.08,1696870799999,74789224.24640,120619,165068.27,33779999.56630,0
1696870800000,205.320,206.360,204.100,206.220,90941.64,1696874399999,18663960.47340,33665,45826.68,9405750.82150,0
1696874400000,206.220,207.500,205.920,206.100,72236.56,1696877999999,14931484.67990,27556,32719.76,6764742.26080,0
1696878000000,206.100,206.490,205.630,206.060,31482.11,1696881599999,6485826.32220,13517,16081.56,3313383.74810,0
1696881600000,206.060,206.590,205.170,205.210,27827.33,1696885199999,5727402.79980,12650,12540.78,2581659.12080,0
1696885200000,205.220,206.440,205.140,206.260,21212.91,1696888799999,4365599.83920,10105,12819.69,2638703.59530,0
1696888800000,206.250,206.700,205.980,206.010,22501.39,1696892399999,4643324.41130,9575,9461.08,1952358.50610,0
1696892400000,206.010,206.390,204.740,205.830,56478.34,1696895999999,11602320.82660,18465,23184.55,4762668.10910,0
1696896000000,205.830,206.500,205.560,205.920,34444.83,1696899599999,7097846.54470,15221,18826.73,3879412.20370,0
1696899600000,205.910,206.640,205.770,206.150,31531.65,1696903199999,6503025.42140,12629,16949.69,3495591.40040,0
1696903200000,206.150,207.700,205.890,207.540,33307.29,1696906799999,6886171.93230,16245,19110.69,3950961.58980,0
1696906800000,207.530,207.620,206.700,206.720,26467.87,1696910399999,5481101.76650,11189,13749.39,2847423.27850,0
1696910400000,206.720,206.840,206.400,206.610,25187.35,1696913999999,5205474.74080,10760,13816.01,2855454.65750,0
1696914000000,206.610,208.500,206.500,207.910,92764.48,1696917599999,19275774.98060,25043,58618.61,12181313.60530,0
1696917600000,207.910,208.820,207.700,208.050,56784.17,1696921199999,11821973.17880,20086,30329.48,6315156.08960,0
1696921200000,208.060,209.400,207.930,208.610,51762.98,1696924799999,10799451.66080,21794,25767.83,5376318.59480,0
1696924800000,208.600,209.290,208.420,208.610,35485.31,1696928399999,7410093.45520,15920,16330.13,3410017.39260,0
1696928400000,208.620,215,208.430,210.500,298220.04,1696931999999,62812173.37130,108025,157244.64,33145540.11150,0
1696932000000,210.500,210.640,208.040,208.100,165369.52,1696935599999,34598985.28160,53832,73003.64,15276299.40830,0
1696935600000,208.100,208.270,206.840,207.030,81556.14,1696939199999,16935332.85190,28646,36128.04,7502896.86710,0
1696939200000,207.040,207.600,206.300,206.500,67265.14,1696942799999,13923393.85950,27631,30871.19,6391454.48720,0
1696942800000,206.510,207.390,206.490,207.200,54916.79,1696946399999,11363308.39330,23076,28155.10,5826286.02520,0
1696946400000,207.190,208.810,206.540,207.150,108906.22,1696949999999,22645136.94310,44037,54427.31,11318584.24370,0
1696950000000,207.150,207.570,206.640,207.310,51284.12,1696953599999,10621983.77250,27343,25770.08,5337909.48840,0
1696953600000,207.310,208.150,206.730,207.810,61032.88,1696957199999,12665269.32290,27335,32940.64,6837358.38350,0
1696957200000,207.800,208.390,207.390,207.610,42538.80,1696960799999,8840947.23480,22069,20930.40,4350406.09480,0
1696960800000,207.620,208.710,207.370,208.640,38506.55,1696964399999,8005217.08700,19221,22055.83,4586240.91450,0
1696964400000,208.650,209.300,208.460,208.820,64268.86,1696967999999,13427825.24830,30674,36667.91,7660992.05140,0
1696968000000,208.820,208.910,207.130,207.910,37080.02,1696971599999,7711318.64710,18387,16077.44,3342829.20310,0
1696971600000,207.910,208.620,207.820,208.420,17512.84,1696975199999,3647901.37240,10701,8466,1763342.00440,0
1696975200000,208.410,208.960,208.270,208.770,14477.93,1696978799999,3020343.42610,8153,7720.40,1610639.35510,0
1696978800000,208.760,208.920,208.230,208.590,16835.88,1696982399999,3511459.00370,8644,7428.89,1549322.92560,0
1696982400000,208.580,208.880,207.780,207.850,51833.03,1696985999999,10790774.73840,16076,21351.58,4445160.46740,0
1696986000000,207.860,207.940,207.160,207.200,38224.66,1696989599999,7930642.53800,14044,16732.56,3471452.03520,0
1696989600000,207.190,207.340,204.160,206.140,147469.53,1696993199999,30326822.13850,56606,69034.45,14197446.27690,0
1696993200000,206.140,206.500,205.310,205.330,52344.23,1696996799999,10779072.44290,20170,24447.08,5034945.64700,0
1696996800000,205.340,206.670,205.270,206.340,42005.56,1697000399999,8651579.93230,16363,23199.96,4778878.88090,0
1697000400000,206.340,206.510,205.780,206.040,29707.77,1697003999999,6124690.52550,12931,13722.68,2829328.08200,0
1697004000000,206.030,206.150,205.450,206.060,28557.91,1697007599999,5877883.25040,12519,13687.80,2817326.87470,0
1697007600000,206.070,206.340,205.760,206.080,27786.49,1697011199999,5727248.49700,11715,13139.62,2708490.51990,0
1697011200000,206.090,206.370,205.380,206.330,46892.27,1697014799999,9651938.48720,16395,24548.15,5053027.93340,0
1697014800000,206.330,208.110,206.200,207.760,71850.45,1697018399999,14878585.00080,26278,41030.52,8497863.80350,0
1697018400000,207.760,208.440,207.130,207.930,52105.88,1697021999999,10829913.94430,19342,25121.77,5221016.52770,0
1697022000000,207.940,208.210,207.540,207.680,24140.03,1697025599999,5017048.36480,11324,11266.55,2341669.97410,0
1697025600000,207.680,207.980,206.730,207.350,41099.16,1697029199999,8519363.48660,17659,18485.92,3832322.75030,0
1697029200000,207.360,207.500,206.520,207.200,34639.48,1697032799999,7167571.84400,13492,16446.30,3403376.46870,0
1697032800000,207.200,207.390,206.530,206.940,25028.67,1697036399999,5177481.16050,12205,10977.12,2270827.99520,0
1697036400000,206.940,207.050,204.690,205.270,100685.30,1697039999999,20693416.67330,41030,46237.64,9501512.47550,0
1697040000000,205.280,205.820,204.740,205.250,65530.18,1697043599999,13449544.33410,26858,33996.02,6977806.71630,0
1697043600000,205.250,205.780,204.420,205.280,57944.27,1697047199999,11888838.55260,22557,27936.90,5733137.87850,0
1697047200000,205.290,206.200,204.650,205.890,48713.04,1697050799999,10004529.88920,18778,26269.67,5397040.71890,0
1697050800000,205.890,206.390,205.700,206.070,25335.66,1697054399999,5220373.49030,12017,11241.92,2316327.72460,0
1697054400000,206.070,206.240,205.660,206.210,19721.12,1697057999999,4061386.92580,9104,10767.73,2217542.65900,0
1697058000000,206.210,206.460,205.690,206.330,13856.63,1697061599999,2855473.09990,7605,6105.74,1258303.18770,0
1697061600000,206.320,206.770,206.170,206.340,16722.89,1697065199999,3452100.90710,10263,7924.54,1635821.06240,0
1697065200000,206.340,206.680,206.140,206.610,18854.63,1697068799999,3892384.56210,9968,9155.65,1890190.04350,0
1697068800000,206.610,206.810,205.630,205.790,23360.09,1697072399999,4817460.05060,12368,10425.69,2150094.96600,0
1697072400000,205.800,205.860,204.900,205.210,44154.92,1697075999999,9063716.96300,17327,20710.23,4251168.80180,0
1697076000000,205.210,206.460,204.900,206.110,27163.84,1697079599999,5587642.33280,14644,14939.94,3073047.90800,0
1697079600000,206.120,206.180,205.600,205.910,15972.78,1697083199999,3286951.93390,8893,8028.79,1652107.14180,0
1697083200000,205.910,206.050,205.660,205.740,10947.65,1697086799999,2253400.54830,7573,4812.86,990644.81320,0
1697086800000,205.750,206.060,205.400,206.060,14321.84,1697090399999,2945242.03370,8156,7010.21,1441638.34710,0
1697090400000,206.050,206.310,205.630,205.640,17087.28,1697093999999,3520032.18990,9797,7599.40,1565510.23230,0
1697094000000,205.650,205.840,205.220,205.350,21018.84,1697097599999,4319139.78490,10142,9776.20,2008929.46370,0
1697097600000,205.360,205.490,205.050,205.080,29001.24,1697101199999,5951965.20890,11850,14034.82,2880457.54470,0
1697101200000,205.080,205.400,202.570,203.630,125931.06,1697104799999,25687455.46420,39767,47027.25,9595113.59390,0
1697104800000,203.640,204.630,203.340,204.100,54694.87,1697108399999,11163079.35440,21429,30986.70,6324261.83270,0
1697108400000,204.100,207.470,204.080,205.930,102832.52,1697111999999,21145175.42290,38122,62171.09,12785685.38780,0
1697112000000,205.930,206.080,205.040,205.800,56956.55,1697115599999,11708698.80330,25879,25588.16,5260497.82560,0
1697115600000,205.810,206.460,205.340,206.380,59421.46,1697119199999,12232806.12280,25844,34268.76,7055246.93920,0
1697119200000,206.360,206.580,205.200,205.610,42709.39,1697122799999,8791438.21580,20746,20671.78,4255209.58930,0
1697122800000,205.610,206.250,205.320,205.660,31713,1697126399999,6528184.46140,17860,15289.96,3147571.67130,0
1697126400000,205.670,206.190,204.070,204.760,74981.97,1697129999999,15388817.57350,36496,36111.56,7412845.01000,0
1697130000000,204.770,205.610,204.270,205.600,44848.48,1697133599999,9186215.72110,22550,23103.08,4732942.33170,0
1697133600000,205.610,206,205.300,205.350,24618.11,1697137199999,5062189.88500,14040,10971.75,2256136.58920,0
1697137200000,205.360,205.890,205,205.380,15779.44,1697140799999,3241564.45850,10015,8134.54,1671067.07170,0
1697140800000,205.380,205.440,204.940,205.140,18739.77,1697144399999,3844283.36570,10098,8281.64,1698882.13730,0
1697144400000,205.140,205.690,204.840,205.690,15430.05,1697147999999,3167047.63190,9221,8540.04,1753088.21350,0
1697148000000,205.680,205.880,205.190,205.360,13024.29,1697151599999,2676304.59770,8725,5838,1199605.86660,0
1697151600000,205.360,205.500,205.100,205.290,11246.36,1697155199999,2309132.43170,7844,5309.80,1090196.25170,0
1697155200000,205.280,206.180,204.850,205.970,30106.76,1697158799999,6190030.46500,16220,15135.71,3112546.37640,0
1697158800000,205.970,206.860,205.960,206.220,38143.40,1697162399999,7872867.55550,16233,20548.34,4241046.16660,0
1697162400000,206.210,206.380,205.840,206.040,13194.59,1697165999999,2719923.97240,8474,5376.47,1108401.39770,0
1697166000000,206.050,206.120,205.130,205.200,17757.53,1697169599999,3650442.38780,9763,7344.85,1509983.86890,0
1697169600000,205.210,205.270,204.860,205.190,22088.20,1697173199999,4529970.59750,11437,10438.74,2140921.77700,0
1697173200000,205.190,205.380,204.400,204.850,26555.45,1697176799999,5441006.96220,11611,11286.73,2312569.45990,0
1697176800000,204.840,205.220,204.610,205.100,17120.15,1697180399999,3508219.91820,8412,10200.53,2090325.35210,0
1697180400000,205.110,206.420,205.110,206.380,37031.38,1697183999999,7623559.59830,16277,19387,3991755.35780,0
1697184000000,206.380,206.440,205.760,205.790,22835.79,1697187599999,4706186.65820,10868,8562.50,1764717.68870,0
1697187600000,205.800,205.970,205.260,205.270,19113.76,1697191199999,3930925.31010,10814,7708.58,1585372.52420,0
1697191200000,205.270,205.470,205.060,205.450,18150.51,1697194799999,3725769.27870,8805,8699.77,1785772.97770,0
1697194800000,205.440,205.980,205.360,205.650,15210.92,1697198399999,3128454.98200,10031,7796.47,1603604.23370,0
1697198400000,205.650,206.600,205.320,206.600,29062.29,1697201999999,5987719.07780,15023,16570.70,3414375.52140,0
1697202000000,206.590,206.780,206.010,206.360,26639.17,1697205599999,5497966.74800,14482,13916.21,2872131.77550,0
1697205600000,206.360,206.380,205.510,205.560,19023.71,1697209199999,3918168.80750,12100,8440.21,1738487.50210,0
1697209200000,205.560,205.860,205.240,205.730,19069.49,1697212799999,3920353.51370,11690,9244.04,1900477.54700,0
1697212800000,205.730,206.420,205.490,206.170,28151.66,1697216399999,5797799.10080,13172,14437.55,2973094.81890,0
1697216400000,206.170,206.280,205.420,205.750,24744.60,1697219999999,5091688.05950,12034,9695.68,1995009.12570,0
1697220000000,205.750,205.900,205.310,205.440,16725.22,1697223599999,3439026.30220,9824,8744.99,1798198.56900,0
1697223600000,205.440,205.710,205.250,205.650,11101.61,1697227199999,2281306.08090,7956,5368.14,1103134.95090,0
1697227200000,205.640,207.540,205.590,207.230,44813.73,1697230799999,9256198.22640,20296,28074.64,5798552.08970,0
1697230800000,207.200,208.430,206.440,207.200,74137.71,1697234399999,15386059.42850,34329,36666.77,7610814.77310,0
1697234400000,207.200,207.740,205.830,206.080,45356.61,1697237999999,9380222.36670,18036,21810.34,4510280.59760,0
1697238000000,206.090,206.270,205.820,206.050,21075.26,1697241599999,4341638.87510,10038,11258.01,2319237.88430,0
1697241600000,206.060,206.540,206,206.470,15147.43,1697245199999,3124720.85910,8613,7291.25,1504060.46400,0
1697245200000,206.460,206.880,206.160,206.840,11957.72,1697248799999,2468931.08020,7434,6358.54,1312907.09500,0
1697248800000,206.830,206.960,206.450,206.500,12754.63,1697252399999,2635846.10920,7279,5565.59,1150146.23870,0
1697252400000,206.510,206.870,206.460,206.650,8438.29,1697255999999,1743609.30250,5351,4761.62,983878.71590,0
1697256000000,206.660,207.140,206.660,206.740,13385.21,1697259599999,2769212.19250,7325,8210.26,1698510.91800,0
1697259600000,206.740,206.800,206.360,206.400,10498.99,1697263199999,2169541.90860,7624,4325.27,893878.31160,0
1697263200000,206.400,206.540,206.120,206.220,10899.08,1697266799999,2248356.79210,6872,5644.22,1164409.64560,0
1697266800000,206.230,206.410,206.130,206.350,8423.32,1697270399999,1737665.70810,5840,4650.70,959418.65090,0
1697270400000,206.360,206.560,206.040,206.080,10364.19,1697273999999,2137698.50700,6120,4975.48,1026304.48560,0
1697274000000,206.080,206.190,205.930,206.080,11022.78,1697277599999,2271385.19260,6503,5609.46,1155982.66100,0
1697277600000,206.080,206.230,205.960,206.100,8863.14,1697281199999,1826726.16400,5504,4450.42,917244.04890,0
1697281200000,206.110,206.130,205.760,205.910,8668.17,1697284799999,1784860.15860,5440,3587.39,738678.58570,0
1697284800000,205.910,206.280,205.840,206.230,13219.55,1697288399999,2723724.33900,7503,6723.85,1385380.73130,0
1697288400000,206.240,206.430,206.100,206.300,11130.68,1697291999999,2295713.25170,6873,5898.01,1216495.20650,0
1697292000000,206.300,206.570,206.290,206.350,9383.75,1697295599999,1937018.44470,6515,4263.31,880039.53670,0
1697295600000,206.350,206.800,206.300,206.800,13805.53,1697299199999,2852491.12580,7936,6605.91,1364879.37710,0
1697299200000,206.800,206.900,206.340,206.640,20532.70,1697302799999,4243455.97590,9004,11441.70,2364927.31690,0
1697302800000,206.640,206.830,206.460,206.570,11268.58,1697306399999,2328335.07120,6034,5195.97,1073598.61570,0
1697306400000,206.570,206.610,206.440,206.500,5936.66,1697309999999,1226084.98560,4201,2257.47,466222.95350,0
1697310000000,206.500,206.840,206.380,206.470,7060.03,1697313599999,1458143.05950,5314,3212.44,663522.31180,0
1697313600000,206.480,206.480,206.140,206.440,9417.94,1697317199999,1943294.60550,5426,4205.57,867800.67920,0
1697317200000,206.440,206.970,206.430,206.650,12121.22,1697320799999,2505802.16760,7510,6153.32,1271956.21310,0
1697320800000,206.650,206.730,206.390,206.500,7081.61,1697324399999,1462802.77270,6215,4009.77,828279.99320,0
1697324400000,206.500,206.770,206.500,206.600,6151.22,1697327999999,1271068.49870,5077,2780.32,574512.39360,0
1697328000000,206.600,207.050,206.360,206.910,17034.11,1697331599999,3522421.03400,10081,9861.67,2039244.66900,0
1697331600000,206.910,208.460,206.710,207.880,50727.57,1697335199999,10536602.22900,20855,27582.72,5729221.08380,0
1697335200000,207.880,208,207.320,207.410,26304.85,1697338799999,5461282.36640,12770,10647.91,2210825.03650,0
1697338800000,207.410,207.520,207.110,207.140,12742.35,1697342399999,2641377.54880,8134,6086.13,1261588.62240,0
1697342400000,207.150,207.380,207,207.220,8679.40,1697345999999,1798173.12680,7283,5154.35,1067815.93090,0
1697346000000,207.230,207.470,207.170,207.300,8348.25,1697349599999,1731001.82030,5819,4344.14,900737.46200,0
1697349600000,207.300,207.470,207.170,207.390,8237.26,1697353199999,1707691.33040,5566,4246.72,880407.04530,0
1697353200000,207.390,207.560,207.190,207.490,9499.45,1697356799999,1970179.74610,7856,5399.32,1119786.91870,0
1697356800000,207.480,207.900,207.380,207.660,19046.05,1697360399999,3955560.88850,8774,7648.40,1588355.87840,0
1697360400000,207.650,207.840,207.520,207.580,8766.01,1697363999999,1820519.05670,7256,4589.09,953100.18770,0
1697364000000,207.590,207.660,207.260,207.350,10349.72,1697367599999,2146723.13840,5769,4621.72,958652.09740,0
1697367600000,207.350,207.420,207.090,207.190,10453.79,1697371199999,2166582.49800,6318,5428.92,1125247.15290,0
1697371200000,207.190,207.200,206.620,206.880,18107.84,1697374799999,3746689.17630,9752,8102.17,1676520.88270,0
1697374800000,206.880,212,206.510,208.810,209210.71,1697378399999,43755262.10670,91195,105647.36,22093787.99480,0
1697378400000,208.810,209.280,208.590,208.730,42003.34,1697381999999,8773671.44090,17604,20280.24,4236390.94900,0
1697382000000,208.730,209.400,208.730,209.370,24469.09,1697385599999,5116843.03890,11653,13306.71,2782759.34900,0
1697385600000,209.370,209.710,208.790,209.670,30552.90,1697389199999,6394692.75060,14473,16053.62,3360387.89530,0
1697389200000,209.680,210.260,209.440,209.810,39428.79,1697392799999,8275892.25660,16757,21132.45,4435607.94710,0
1697392800000,209.820,210.200,209.660,210,16622.83,1697396399999,3489789.37050,9007,8696.09,1825694.11330,0
1697396400000,210,210.060,209.460,209.740,13523.03,1697399999999,2836249.90340,8767,6602.11,1384614.06200,0
1697400000000,209.740,210.500,209.250,210.160,29640.11,1697403599999,6221900.23660,15173,15546.93,3263921.24720,0
1697403600000,210.170,210.250,209.500,209.710,18372.46,1697407199999,3855338.06620,11758,8648.20,1814627.39960,0
1697407200000,209.720,210.250,209.120,209.420,26813.88,1697410799999,5622726.96790,13616,13556.26,2842634.57440,0
1697410800000,209.420,209.880,209.170,209.870,26708.98,1697414399999,5592815.32030,9769,16571.15,3469616.95240,0
1697414400000,209.870,210.200,209.660,210.110,20427.29,1697417999999,4289322.47310,11535,10775.55,2262659.54820,0
1697418000000,210.120,211.340,210.080,210.650,36138.39,1697421599999,7618536.17060,17460,19325.16,4074115.22000,0
1697421600000,210.660,210.900,210.160,210.260,19024.51,1697425199999,4005956.83410,11646,7702.82,1622117.69380,0
1697425200000,210.250,210.580,210.090,210.510,13848.02,1697428799999,2912178.53630,8332,7129.87,1499463.19220,0
1697428800000,210.510,211.020,210.420,210.760,15624.32,1697432399999,3291443.23820,10072,7587.02,1598405.21190,0
1697432400000,210.750,214.600,210.750,213.290,202763.13,1697435999999,43223509.42850,76314,105869.55,22565344.18310,0
1697436000000,213.300,213.860,212.500,212.800,49705.25,1697439599999,10589450.86930,24557,23648.07,5038594.39160,0
1697439600000,212.800,213.310,212.640,212.980,32579.02,1697443199999,6939059.95900,15665,17580.46,3744393.32330,0
1697443200000,212.980,213.300,212.840,212.920,22223.75,1697446799999,4735987.43570,13027,11504.69,2451684.81220,0
1697446800000,212.920,213.220,212.320,213.200,34847.84,1697450399999,7414103.55990,17422,17771.53,3781416.64360,0
1697450400000,213.210,213.510,212.760,213.300,31127.24,1697453999999,6636472.88460,14699,15800.43,3368613.57010,0
1697454000000,213.300,213.380,212.670,212.860,26676.30,1697457599999,5682505.60240,11444,12688.21,2702559.99580,0
1697457600000,212.860,213.380,212.560,213.350,26052.04,1697461199999,5549047.92640,12846,14419.34,3071373.10130,0
1697461200000,213.360,220.140,211.480,213.190,494981.39,1697464799999,106597334.81600,216110,254204.58,54772927.44620,0
1697464800000,213.200,214.420,212.600,213.860,94099.57,1697468399999,20091335.97150,46614,47871.54,10220834.47580,0
1697468400000,213.870,214.180,212.390,212.860,60532.41,1697471999999,12904491.43210,24728,25858.45,5512476.99050,0
1697472000000,212.860,213.420,212.860,213.200,24890.05,1697475599999,5306670.83530,14360,13011.29,2774009.62960,0
1697475600000,213.210,213.930,212.940,213.500,28211.32,1697479199999,6020916.53060,13202,15290.51,3263989.63260,0
1697479200000,213.510,214.580,213.450,214.480,49537.27,1697482799999,10601074.61600,19217,26094.61,5584718.29580,0
1697482800000,214.480,215.360,214.220,214.610,53124.27,1697486399999,11413496.08970,24576,26867.94,5772370.91240,0
1697486400000,214.620,215.300,214.140,214.400,25409.77,1697489999999,5457250.55300,14403,12008.68,2579100.05270,0
1697490000000,214.410,214.800,213.570,214.750,20290.25,1697493599999,4345415.78580,12702,10535.84,2256721.43100,0
1697493600000,214.760,215.520,214.510,215.300,21846.44,1697497199999,4696182.89770,12362,11059.13,2377486.64600,0
1697497200000,215.310,215.530,214.720,214.750,19775,1697500799999,4253343.96280,9504,9486.37,2040319.46140,0
1697500800000,214.750,215.140,213.880,214.020,25613.20,1697504399999,5495112.47960,16082,12017.44,2578037.12310,0
1697504400000,214.020,214.990,213.980,214.570,16855.51,1697507999999,3616317.50380,10137,8725.78,1871800.55960,0
1697508000000,214.560,214.800,214.180,214.720,15879.64,1697511599999,3407144.74180,8694,7401.19,1588032.40160,0
1697511600000,214.720,214.720,213.650,213.690,21091.91,1697515199999,4514769.20120,11021,8721.39,1866755.28280,0
1697515200000,213.700,213.720,213.160,213.460,29813.68,1697518799999,6363994.25040,14960,14940.60,3189226.27600,0
1697518800000,213.460,213.570,212.850,213.060,24131.96,1697522399999,5142952.59370,11302,11823.22,2519770.85990,0
1697522400000,213.070,213.460,212.750,213.450,24067.55,1697525999999,5127395.86000,11582,11868.23,2528490.26340,0
1697526000000,213.450,213.980,213.310,213.740,26935.26,1697529599999,5753092.35290,14250,13485.50,2880272.40540,0
1697529600000,213.740,214.070,212.010,212.750,92456.76,1697533199999,19667867.45810,31797,34705.64,7384800.83190,0
1697533200000,212.760,213.090,212.690,212.980,23964.02,1697536799999,5101826.90340,12629,12396.80,2639246.57110,0
1697536800000,212.970,213.210,212.300,212.870,30015.59,1697540399999,6387884.63250,15355,15458.83,3290081.14120,0
1697540400000,212.870,212.880,212.290,212.600,18131.74,1697543999999,3855044.54390,10463,9026.13,1919092.21710,0
1697544000000,212.610,212.840,211.180,211.330,48058.50,1697547599999,10189101.77930,24040,20047.55,4250634.74430,0
1697547600000,211.340,212,208.750,210.590,109894.30,1697551199999,23154357.03350,50805,49183.97,10365380.65530,0
1697551200000,210.580,211.590,210.450,210.810,47581.04,1697554799999,10039678.63250,24557,24636.41,5198630.47980,0
1697554800000,210.810,214.140,210.620,212.100,138706.44,1697558399999,29450140.58870,57835,72947.29,15486039.39530,0
1697558400000,212.100,212.590,211.930,212.210,25341.05,1697561999999,5378142.75460,14517,13284.70,2819357.00210,0
1697562000000,212.210,212.270,211.040,211.610,34513.74,1697565599999,7303905.07180,16539,16544,3500823.44790,0
1697565600000,211.620,211.990,210.680,210.860,23953.80,1697569199999,5063600.80550,14971,11142.98,2355724.45380,0
1697569200000,210.860,211.680,210.770,211.640,17753.64,1697572799999,3750654.18200,11158,9531.98,2013731.87310,0
1697572800000,211.630,211.700,211.240,211.270,15061.72,1697576399999,3185245.66540,8712,6993.95,1479050.22710,0
1697576400000,211.270,211.800,211.110,211.130,17325.61,1697579999999,3663225.11590,8814,8868.59,1875171.38740,0
1697580000000,211.130,211.580,210.940,211.450,13939.59,1697583599999,2945045.90450,8073,7520.21,1588985.45610,0
1697583600000,211.440,211.800,211.350,211.550,9499.75,1697587199999,2010032.22550,6823,5105.92,1080345.47090,0
1697587200000,211.540,211.740,211.080,211.300,16691.68,1697590799999,3528948.16060,9997,7504.81,1586784.30870,0
1697590800000,211.310,211.740,211.080,211.570,12525.36,1697594399999,2648278.02410,7672,6739.86,1424968.36060,0
1697594400000,211.580,212.220,211.270,212.010,18386.48,1697597999999,3894758.08620,11570,9670.06,2048412.18730,0
1697598000000,212,212.670,211.870,212.530,19809.93,1697601599999,4204237.97040,9563,11697.28,2482578.45780,0
1697601600000,212.520,214.080,212.420,213.100,39881.14,1697605199999,8500347.54000,21656,22016.66,4693437.33240,0
1697605200000,213.110,213.760,212.830,213.510,41716.03,1697608799999,8895646.83340,19180,22360.43,4768262.46790,0
1697608800000,213.520,213.610,212.960,213.160,20118.05,1697612399999,4290569.46950,9717,9300.83,1983467.98520,0
1697612400000,213.160,213.200,212.600,212.680,21477.36,1697615999999,4572906.78000,10722,8779.20,1869107.85870,0
1697616000000,212.680,213.250,212.600,213.230,15096.78,1697619599999,3213785.14690,8248,7662.91,1631257.97520,0
1697619600000,213.220,213.470,212.260,212.290,26889.78,1697623199999,5730495.91180,11501,12561.24,2677360.01670,0
1697623200000,212.300,213.310,212.280,213.170,27339.46,1697626799999,5820458.82860,12538,13182.92,2806325.06310,0
1697626800000,213.170,213.360,212.770,212.790,13486.56,1697630399999,2874132.57070,8765,6213.77,1324300.81510,0
1697630400000,212.800,213.130,212.300,212.530,17007.92,1697633999999,3618539.29020,10144,7325.63,1558627.97760,0
1697634000000,212.530,212.830,211.720,211.940,28768.98,1697637599999,6105601.90610,13794,11776.43,2499687.27280,0
1697637600000,211.940,212.250,211.510,211.690,26757.49,1697641199999,5667698.88780,14221,13971.60,2959413.69210,0
1697641200000,211.690,211.900,211.270,211.730,23339.98,1697644799999,4938300.82830,10937,10941.80,2315439.67500,0
1697644800000,211.730,212.240,211.520,212.100,17906.68,1697648399999,3795193.51240,11234,9078.29,1924188.08670,0
1697648400000,212.100,212.320,211.510,211.590,14478.43,1697651999999,3068429.80340,8985,7017.41,1486973.96850,0
1697652000000,211.590,211.680,211.020,211.120,15892.46,1697655599999,3359602.55340,8516,6412.60,1355630.59390,0
1697655600000,211.120,211.120,210.270,210.720,25323.80,1697659199999,5334173.37670,13869,9235.26,1945079.79140,0
1697659200000,210.720,210.850,210.110,210.350,15260.65,1697662799999,3212493.07450,10519,7202.50,1516325.41110,0
1697662800000,210.340,210.630,210,210.390,15381.69,1697666399999,3234171.24310,10094,8139.49,1711574.25170,0
1697666400000,210.390,210.890,210.350,210.880,18507.25,1697669999999,3899940.52370,10209,10248.39,2159502.73430,0
1697670000000,210.870,210.940,210.290,210.370,17066.43,1697673599999,3594949.40270,8739,7354.26,1549345.80340,0
1697673600000,210.370,210.920,210.050,210.820,17157.49,1697677199999,3610342.40890,10850,9284.69,1953825.92610,0
1697677200000,210.820,210.930,208.100,209.280,72877.37,1697680799999,15253083.34760,32114,33724.38,7056653.20320,0
1697680800000,209.280,209.350,208.220,208.770,28811.86,1697684399999,6014064.69370,15823,13472.04,2811911.13970,0
1697684400000,208.770,209.290,208.510,209.220,15588.83,1697687999999,3257489.77540,8835,7322.52,1530240.05030,0
1697688000000,209.230,209.700,208.900,209.700,15958.05,1697691599999,3339462.51160,9583,7824.94,1637732.50170,0
1697691600000,209.690,210.030,209.600,209.780,16933.88,1697695199999,3553200.89010,9387,8960.95,1880277.50870,0
1697695200000,209.780,210.270,209.780,210.010,14606.22,1697698799999,3068020.06540,7172,7172.25,1506543.59540,0
1697698800000,210.020,210.210,209.660,210.130,16952.01,1697702399999,3558593.51590,8813,7744.03,1625655.19810,0
1697702400000,210.130,210.310,209.860,209.930,15530.71,1697705999999,3263352.11120,7672,7434.30,1562105.18350,0
1697706000000,209.930,209.990,209.540,209.790,15419.11,1697709599999,3234670.07360,9570,6986.49,1465620.72920,0
1697709600000,209.790,211.120,209.780,210.830,39615.46,1697713199999,8343015.46090,15959,23584.83,4966758.34200,0
1697713200000,210.840,210.940,210.510,210.650,12859.79,1697716799999,2709106.68620,7173,6983.91,1471253.02070,0
1697716800000,210.640,211.120,210.620,210.980,18432.40,1697720399999,3887082.16290,10148,9765.04,2059130.10770,0
1697720400000,210.970,211.460,210.700,210.760,23160.25,1697723999999,4889889.60750,11212,10870.66,2295417.07990,0
1697724000000,210.760,211.390,210.270,211.270,28418.85,1697727599999,5990672.28650,12086,14105.82,2973735.95860,0
1697727600000,211.260,211.590,210.370,210.430,46835.90,1697731199999,9885698.80920,17297,23988.32,5064337.26360,0
1697731200000,210.430,211.100,210.360,210.720,40275.30,1697734799999,8488782.11730,17309,21146.71,4457237.19560,0
1697734800000,210.730,210.900,210.300,210.610,18864.43,1697738399999,3973483.85240,9263,10212.16,2151171.89630,0
1697738400000,210.610,210.920,210.540,210.650,13502.50,1697741999999,2845593.83570,7503,6884.90,1451002.19500,0
1697742000000,210.650,210.990,210.620,210.770,14062.43,1697745599999,2964450.87940,7377,7376.85,1555149.60530,0
1697745600000,210.750,210.920,210.300,210.470,21178.29,1697749199999,4460628.11730,10134,8781.55,1849646.86140,0
1697749200000,210.480,210.740,210.140,210.200,16362.67,1697752799999,3442858.62230,8384,7276.76,1531273.89330,0
1697752800000,210.200,210.810,210.190,210.460,14677.55,1697756399999,3090146.63100,6960,7556.33,1590938.80790,0
1697756400000,210.450,211.380,210.320,211.320,20462.95,1697759999999,4314881.80440,8552,12308.29,2595679.47290,0
1697760000000,211.330,211.630,210.880,210.940,26187.08,1697763599999,5533279.39620,12405,13311.25,2812934.74330,0
1697763600000,210.940,211.010,210.630,210.980,17385.51,1697767199999,3665848.46520,9193,8535.49,1799704.97940,0
1697767200000,210.980,212.570,210.820,212.110,47270.08,1697770799999,10014322.63680,21200,25496.37,5401390.39570,0
1697770800000,212.110,213.590,212.050,212.930,70773.74,1697774399999,15071144.70460,29715,35056.60,7465012.87940,0
1697774400000,212.940,213.060,212.390,212.920,28108.55,1697777999999,5981102.57540,13780,12160.76,2587738.80440,0
1697778000000,212.920,212.980,212.410,212.810,20466.20,1697781599999,4353564.45380,10677,9500.64,2020858.02740,0
1697781600000,212.810,213.250,212.620,213.130,17311.95,1697785199999,3686280.06900,9264,8478.40,1805468.53850,0
1697785200000,213.130,214.130,212.330,212.460,60445.46,1697788799999,12897612.14760,24429,29238.17,6240783.01870,0
1697788800000,212.470,215.370,212.460,214.840,87434.79,1697792399999,18736939.80650,38997,47312.59,10139423.61910,0
1697792400000,214.840,215.600,214.450,215.520,67607.68,1697795999999,14528696.39450,24662,36978.30,7946177.73510,0
1697796000000,215.530,216.800,214.430,214.510,107413.83,1697799599999,23166536.86990,41403,51260.95,11060072.61150,0
1697799600000,214.520,215.030,214.020,214.200,49040.22,1697803199999,10523999.17180,19187,23896.77,5129166.82660,0
1697803200000,214.190,214.350,213.050,213.460,54029.36,1697806799999,11543320.13890,24307,26569.81,5676284.40760,0
1697806800000,213.440,213.980,213.170,213.860,32134.32,1697810399999,6862246.59480,14817,18612.07,3974815.43640,0
1697810400000,213.860,214.100,213.070,213.460,24867.45,1697813999999,5311227.33470,13498,12973.13,2771126.76720,0
1697814000000,213.460,213.700,212.770,212.980,22975.45,1697817599999,4898006.70700,10884,10385.22,2213989.43150,0
1697817600000,212.980,213.130,212.520,212.600,21497.80,1697821199999,4575957.68610,10049,10981.76,2337728.98000,0
1697821200000,212.610,213.070,212.040,212.950,25571.94,1697824799999,5435681.66760,13144,13010.06,2766085.20950,0
1697824800000,212.940,213.360,212.830,212.830,18184.53,1697828399999,3874926.00890,9114,10484.20,2234290.43180,0
1697828400000,212.830,213.060,212.570,212.970,12035.01,1697831999999,2561385.20900,7652,7018.07,1493625.91860,0
1697832000000,212.960,213.170,212.720,212.750,9475.54,1697835599999,2018179.16100,6989,5218.98,1111623.25950,0
1697835600000,212.750,212.860,212.510,212.840,8404.10,1697839199999,1787568.26880,6049,4137.97,880173.76060,0
1697839200000,212.840,212.940,212.510,212.760,9218.39,1697842799999,1961212.59460,6228,4377.43,931271.20110,0
1697842800000,212.770,212.880,212.100,212.170,18562.04,1697846399999,3944725.50010,8952,9325.30,1981681.17770,0
1697846400000,212.170,212.610,212.110,212.160,16649.63,1697849999999,3534936.63920,8233,7495.95,1591544.19880,0
1697850000000,212.160,212.190,211.490,211.800,22145.85,1697853599999,4692940.81390,10381,7729.09,1638095.64810,0
1697853600000,211.800,211.990,211.530,211.850,15457.75,1697857199999,3272813.14280,8672,8740.58,1850609.66950,0
1697857200000,211.850,212.380,211.620,212.260,14813.33,1697860799999,3140300.38940,8410,8990.82,1905963.35740,0
1697860800000,212.250,212.460,212.050,212.160,11354.53,1697864399999,2410165.15080,6258,5282.73,1121385.70910,0
1697864400000,212.170,212.380,212.100,212.330,8965.81,1697867999999,1903116.03450,4568,5020.40,1065638.12760,0
1697868000000,212.330,213.100,212.210,212.670,23882.38,1697871599999,5079792.12970,11122,12356.18,2628207.66100,0
1697871600000,212.670,213.070,212.380,212.890,17629.48,1697875199999,3750565.10900,7600,8845.25,1881731.74220,0
1697875200000,212.890,213.100,212.700,212.770,12513.44,1697878799999,2664226.56330,7512,6171.10,1314008.58920,0
1697878800000,212.760,213.490,212.560,213.360,29795.95,1697882399999,6348785.59290,10422,19774.02,4213512.18370,0
1697882400000,213.360,213.550,212.790,212.960,22647.96,1697885999999,4826873.53270,9450,10421.36,2221236.85190,0
1697886000000,212.970,213.440,212.890,213.360,17738.19,1697889599999,3781636.80930,8628,9148.83,1950384.35610,0
1697889600000,213.370,213.520,212.730,212.730,17227.93,1697893199999,3671566.97820,8987,8204.50,1748539.59880,0
1697893200000,212.740,213.300,212.440,213.200,23839.43,1697896799999,5073337.07930,10946,12330.68,2624001.09230,0
1697896800000,213.190,214.220,213,214.060,35136.68,1697900399999,7505458.91090,15374,18856.14,4028247.82740,0
1697900400000,214.060,214.520,213.190,214.440,36634.84,1697903999999,7837280.70170,17911,17967.83,3844275.13870,0
1697904000000,214.440,214.550,213.630,213.710,30002.71,1697907599999,6426588.12550,13963,14030.38,3005284.79410,0
1697907600000,213.710,215.270,213.610,215.130,38412.10,1697911199999,8243690.08100,16779,20693.34,4440596.39180,0
1697911200000,215.110,215.670,214.250,215.560,55780.13,1697914799999,11990590.03170,24901,29687.67,6382614.96560,0
1697914800000,215.560,215.990,214.690,215.240,31195.03,1697918399999,6716990.38600,15271,15867.48,3416547.18180,0
1697918400000,215.240,215.330,214.360,214.760,24035.85,1697921999999,5163720.03070,10758,10588.85,2274667.06730,0
1697922000000,214.760,215.640,214.620,215.520,23496.98,1697925599999,5057940.60650,11001,13230.36,2848056.65560,0
1697925600000,215.530,215.600,214.930,214.940,19750.66,1697929199999,4252351.79950,9252,10117.28,2178348.14110,0
1697929200000,214.940,214.970,213.860,214.320,29788.85,1697932799999,6386782.58340,11855,12464.46,2672545.08200,0
1697932800000,214.330,215.300,214.100,214.850,22405.15,1697936399999,4809718.80070,11261,11666.08,2504129.23150,0
1697936400000,214.840,215.270,214.200,214.610,18556.12,1697939999999,3984415.35400,10910,9122.71,1958779.99410,0
1697940000000,214.610,214.650,214.060,214.100,13968.01,1697943599999,2993795.30480,8551,6854.93,1469299.76050,0
1697943600000,214.090,214.380,213.950,214.330,14506.78,1697947199999,3106405.23940,8604,7410.86,1586914.65260,0
1697947200000,214.340,215.670,214.200,215.320,29424.28,1697950799999,6325792.53800,12787,16780.60,3606862.70500,0
1697950800000,215.330,216.620,215.130,216.080,38071.74,1697954399999,8214325.43730,17373,18548.82,4002882.15280,0
1697954400000,216.070,216.880,215.700,215.820,50774.90,1697957999999,10979708.35760,21412,26303.33,5688302.72610,0
1697958000000,215.820,215.840,213.710,214.260,66678.17,1697961599999,14319051.05410,29127,29106.66,6250076.35530,0
1697961600000,214.260,214.780,213.870,214.120,28831.53,1697965199999,6179917.21590,13893,13883.55,2976221.52510,0
1697965200000,214.120,214.830,214.060,214.210,15341.14,1697968799999,3290985.25100,8911,7009.33,1503620.94330,0
1697968800000,214.210,214.670,214.180,214.450,10469.81,1697972399999,2244894.57640,6675,5361.74,1149630.25540,0
1697972400000,214.440,214.460,213.680,214.130,21357.43,1697975999999,4570792.39170,9742,9517.28,2037032.83600,0
1697976000000,214.120,214.820,214.030,214.600,17640.82,1697979599999,3785252.90550,8823,9020.84,1935618.71780,0
1697979600000,214.590,215.120,214.490,215,14417.30,1697983199999,3098057.34030,7608,8798.89,1890715.70640,0
1697983200000,215,215.150,214.140,214.380,20184.99,1697986799999,4331323.20220,9984,9544.78,2048007.70650,0
1697986800000,214.370,214.410,214,214.320,21938.76,1697990399999,4699622.02600,10902,10410.87,2230234.98480,0
1697990400000,214.330,215.100,214.070,214.980,20453.18,1697993999999,4391802.94500,10156,10224.95,2195576.78860,0
1697994000000,214.970,215.710,214.950,215.670,19578.80,1697997599999,4216860.50360,10135,10745.48,2314438.83200,0
1697997600000,215.670,215.880,215.210,215.370,24926.47,1698001199999,5372958.56910,10875,10957.24,2362158.66560,0
1698001200000,215.370,215.560,215.140,215.180,16083.44,1698004799999,3464143.78310,8063,6245.35,1345224.07580,0
1698004800000,215.180,215.760,215.180,215.750,16083.15,1698008399999,3465672.77950,8439,7836.56,1688726.24390,0
1698008400000,215.760,215.790,214.910,215.060,12911.83,1698011999999,2779508.72290,7396,6130.03,1319522.34890,0
1698012000000,215.070,218.820,214.960,218.020,94345.91,1698015599999,20505063.96840,46659,55411.90,12040359.72830,0
1698015600000,218.030,218.130,217.130,217.950,51356.07,1698019199999,11176426.74210,23674,26930.45,5860758.33030,0
1698019200000,217.950,218.840,217.050,218.440,48067.69,1698022799999,10475868.27520,24615,24594.64,5360754.04000,0
1698022800000,218.440,220.240,218.270,219.100,96181.40,1698026399999,21090520.03220,43397,50627.13,11103069.68010,0
1698026400000,219.100,220.860,219.100,220.360,75413.03,1698029999999,16594719.97550,29357,39760.42,8749088.50910,0
1698030000000,220.360,223,219.770,222.280,190206.53,1698033599999,42167463.58750,59026,106612.54,23632855.99830,0
1698033600000,222.280,222.840,221.460,221.900,63695.45,1698037199999,14141610.60990,24590,29074.17,6454892.51920,0
1698037200000,221.910,222.990,221.210,221.970,69014.57,1698040799999,15345701.67480,27233,34079.65,7578141.42910,0
1698040800000,221.960,222.880,220.270,220.290,58800,1698044399999,13031819.30410,22071,26336.35,5839379.82080,0
1698044400000,220.280,220.810,218.760,219.600,68194.38,1698047999999,15007707.42860,27233,32132.95,7071536.87650,0
1698048000000,219.600,221.060,219.170,220.810,45195.76,1698051599999,9946073.48380,20450,23583.06,5190163.94680,0
1698051600000,220.810,220.870,218.250,219.480,61474.65,1698055199999,13494177.59250,28101,29130.23,6393286.19870,0
1698055200000,219.490,220.280,219.300,219.660,29932,1698058799999,6580071.61070,13546,13129.86,2886297.59550,0
1698058800000,219.670,220.710,219.580,220.290,25500.58,1698062399999,5616177.38980,11847,11833.82,2606001.65810,0
1698062400000,220.290,220.690,219.830,220.100,29073.20,1698065999999,6404597.13850,12998,13402.12,2952624.43410,0
1698066000000,220.100,220.230,218.230,218.770,80334.83,1698069599999,17580812.20200,30943,33063.69,7235461.06720,0
1698069600000,218.770,219.860,218.750,219.410,38098.75,1698073199999,8355365.49000,18177,19835.44,4350004.59510,0
1698073200000,219.420,220.160,219.250,219.380,46497.64,1698076799999,10212569.80050,20041,22788.88,5005469.82370,0
1698076800000,219.380,221.320,219.070,221.070,65407.86,1698080399999,14400896.90000,30469,33792.04,7440563.96510,0
1698080400000,221.070,221.350,219.400,220.650,60427.15,1698083999999,13324844.41360,28076,27678.47,6103563.58570,0
1698084000000,220.660,221.410,219.470,221.360,53431.12,1698087599999,11788621.49790,25843,25911.16,5717626.04570,0
1698087600000,221.370,222.430,220.920,222.330,59241.10,1698091199999,13132488.87870,28172,31736,7036104.41060,0
1698091200000,222.330,223.560,221.780,221.980,66232.92,1698094799999,14738136.95040,31422,34661.61,7713895.90760,0
1698094800000,221.980,224.830,221.710,224.260,63090.64,1698098399999,14091998.97990,29292,34385.44,7681372.26620,0
1698098400000,224.260,231,223.740,230.340,258645.13,1698101999999,58833697.79880,125577,130549.58,29694179.71120,0
1698102000000,230.340,231.730,226.470,228.800,151700.12,1698105599999,34671811.89480,80799,75416.56,17236195.63410,0
1698105600000,228.810,233.410,228.150,232.230,132134.40,1698109199999,30528303.83530,61832,66758.66,15431187.21780,0
1698109200000,232.230,232.500,229.660,230.860,95206.16,1698112799999,21989174.56910,39685,44908.99,10370044.03870,0
1698112800000,230.860,238.460,230.700,235.690,206119.51,1698116399999,48353895.85050,92725,106311.80,24941242.85560,0
1698116400000,235.680,235.830,230.460,230.600,153530.43,1698119999999,35789037.10620,59894,61412.77,14325182.42510,0
1698120000000,230.610,231.810,230.300,231.040,71621.04,1698123599999,16544199.30910,25600,34953.65,8073855.34850,0
1698123600000,231.060,232.180,228.060,228.760,101041.78,1698127199999,23265797.67060,39962,50092.68,11538463.61710,0
1698127200000,228.770,229.400,226.870,228.250,92629.84,1698130799999,21131331.14810,37611,47328.45,10797415.22260,0
1698130800000,228.240,228.480,226.850,227.810,50000.46,1698134399999,11382606.70660,24007,25708.82,5853205.38970,0
1698134400000,227.810,229.240,226.570,229.110,61916.68,1698137999999,14117973.58030,23451,31064.55,7086116.18540,0
1698138000000,229.100,230.600,228.450,230.050,67836.41,1698141599999,15569487.52360,26777,36714.61,8426864.09730,0
1698141600000,230.060,230.880,229.670,230.430,36442.50,1698145199999,8388549.92800,17220,19674.75,4529005.98410,0
1698145200000,230.420,232.370,230.240,231.900,80522.50,1698148799999,18624138.26050,35444,42313.49,9786919.11280,0
1698148800000,231.900,233.510,231.370,232.500,90493.01,1698152399999,21036554.70040,36862,42503.12,9880927.85490,0
1698152400000,232.510,232.510,229.460,230.680,78699.53,1698155999999,18153431.75150,35872,36770.39,8481996.23960,0
1698156000000,230.680,230.770,228.500,230.010,62044.28,1698159599999,14245821.30960,26444,31293.53,7185164.01320,0
1698159600000,230,231.100,221.490,224.030,272932.79,1698163199999,61492017.06860,123024,129095.19,29103751.20450,0
1698163200000,224.020,226.660,222.810,224.900,123411.33,1698166799999,27757234.59640,54742,54455.58,12248128.48940,0
1698166800000,224.900,225.760,224.640,224.940,72790.81,1698170399999,16389333.69210,24447,39791.15,8960295.71690,0
1698170400000,224.950,225.540,222.830,225.510,66066.95,1698173999999,14810253.88740,29703,31184.37,6990525.85770,0
1698174000000,225.510,226.180,225.130,225.770,34378.83,1698177599999,7756866.29940,16358,17299.18,3903670.17410,0
1698177600000,225.750,226.200,224.580,224.880,34898.13,1698181199999,7868812.14190,18777,15833.75,3569724.05730,0
1698181200000,224.880,226.140,223.570,225.730,42098.87,1698184799999,9452441.83490,22278,18689.05,4197438.43630,0
1698184800000,225.720,227.160,225.050,227.110,39296.54,1698188399999,8890882.15360,18388,20876.18,4723459.21150,0
1698188400000,227.100,227.330,224.930,225.320,45061.70,1698191999999,10188662.35120,20569,20970.32,4741261.33600,0
1698192000000,225.330,227.550,225.130,227.400,45916.11,1698195599999,10385577.80200,21373,25248.95,5711800.92580,0
1698195600000,227.390,229.320,227.240,228.090,55213.36,1698199199999,12609499.71360,26888,27301.33,6234730.03660,0
1698199200000,228.090,228.760,226.610,228.360,46114.29,1698202799999,10498660.70520,21709,24418.66,5560380.44660,0
1698202800000,228.350,229.020,227.250,227.360,39409.56,1698206399999,8990614.82700,18300,19314.34,4406178.25250,0
1698206400000,227.360,227.860,226.550,227.850,32833.53,1698209999999,7459840.34970,15518,15712.51,3570071.79730,0
1698210000000,227.850,228.240,226.420,226.650,39509.69,1698213599999,8985735.45550,17870,20283.37,4613355.55350,0
1698213600000,226.650,227.540,226.460,226.690,28508.45,1698217199999,6473734.51920,12968,11352.71,2578047.81900,0
1698217200000,226.690,226.850,224.020,225.020,79505.39,1698220799999,17917304.76420,32984,36871.14,8308090.26090,0
1698220800000,225.010,225.420,224.030,225.030,42657.01,1698224399999,9589024.45880,22168,21427.20,4816837.58610,0
1698224400000,225.020,226.450,224.680,225.380,42578.20,1698227999999,9609386.87460,19200,22161.30,5001559.16800,0
1698228000000,225.350,225.830,224.950,225.540,30249.94,1698231599999,6816607.93310,15091,15458.76,3483817.75900,0
1698231600000,225.530,225.870,223.820,224.620,85510.42,1698235199999,19217467.35560,30925,37143.01,8347015.77100,0
1698235200000,224.620,225.500,224.610,224.940,44535.54,1698238799999,10020824.79030,20364,23026.52,5180893.95930,0
1698238800000,224.930,226.450,224.330,225.380,73877.06,1698242399999,16647629.03160,32804,35094.18,7908767.84350,0
1698242400000,225.370,226.860,224.720,226.530,69300.20,1698245999999,15656426.28450,31933,34679.16,7834623.01010,0
1698246000000,226.530,227.940,225.700,227.470,84356.80,1698249599999,19141583.08440,41319,43239.36,9813160.54920,0
1698249600000,227.480,228,224.030,224.200,105070.13,1698253199999,23729938.48440,57371,50495.36,11403324.32660,0
1698253200000,224.190,225.260,223.600,224.610,50991.13,1698256799999,11451905.25540,28894,25326.28,5688488.89880,0
1698256800000,224.610,225.150,223.520,224.200,43001.94,1698260399999,9647790.15540,24869,19973.26,4481828.77020,0
1698260400000,224.210,224.300,222.720,223.430,34757.52,1698263999999,7763914.15820,19925,14417.75,3221481.01820,0
1698264000000,223.430,223.960,222.580,222.790,31107.91,1698267599999,6947242.76860,18662,14885,3324711.65240,0
1698267600000,222.790,223.490,222.420,223.240,27711.40,1698271199999,6176496.81250,16591,12744.99,2840520.63200,0
1698271200000,223.240,223.610,222.730,222.850,24302.92,1698274799999,5424738.51830,14221,11120.54,2482380.87670,0
1698274800000,222.840,222.890,221.630,222.290,48222.33,1698278399999,10717972.45200,24683,20630.56,4585985.19800,0
1698278400000,222.280,223.550,221.760,223.350,53696.50,1698281999999,11952113.37220,25986,27989.16,6231287.56710,0
1698282000000,223.350,224.500,223.090,223.890,56897.67,1698285599999,12734033.68600,25791,30047.61,6724613.52030,0
1698285600000,223.880,224.650,223.400,224.620,29648.75,1698289199999,6641213.65210,14784,15269.50,3420412.25200,0
1698289200000,224.620,226.220,224.280,226.190,44672.25,1698292799999,10062592.81860,20618,23913.38,5387539.54180,0
1698292800000,226.190,226.220,225.250,225.980,40218.76,1698296399999,9077949.84490,17551,19319.80,4360645.79010,0
1698296400000,225.980,225.980,223.500,223.580,47418.85,1698299999999,10655819.41250,21675,17828.30,4004952.84070,0
1698300000000,223.590,224.500,222.950,224.190,43183.53,1698303599999,9654490.32890,21326,22259.80,4976268.58800,0
1698303600000,224.190,228.330,223.830,226.700,157497.46,1698307199999,35709769.94090,58281,77228.77,17507923.82170,0
1698307200000,226.720,228.490,226.160,227.730,95010.56,1698310799999,21592733.32600,41546,50279.90,11430219.72550,0
1698310800000,227.730,228.280,224.740,225.580,87699.40,1698314399999,19832422.28440,37200,38865.67,8788644.99300,0
1698314400000,225.580,226.540,224.450,225.570,70648.61,1698317999999,15927555.21480,33563,32187.77,7256878.34240,0
1698318000000,225.560,226.090,223.230,224.880,80986.62,1698321599999,18189822.19730,38504,38410.16,8628736.23030,0
1698321600000,224.890,226.260,224.700,226.080,65778.07,1698325199999,14824407.29290,25828,29583.96,6668637.89890,0
1698325200000,226.070,226.520,224.670,224.710,43501.70,1698328799999,9817523.66930,22258,18605.11,4199355.50750,0
1698328800000,224.710,225.300,218.600,222.360,210102.84,1698332399999,46590052.21580,91007,94609.44,20982993.93860,0
1698332400000,222.370,222.700,219.370,221.150,106763.55,1698335999999,23564064.13850,49441,47981.19,10588219.02860,0
1698336000000,221.140,221.720,220,220.140,68789.11,1698339599999,15190272.78020,35308,33689.28,7439815.72800,0
1698339600000,220.130,221.920,220.060,221.710,33387.93,1698343199999,7383170.27970,19382,16261.93,3596111.58880,0
1698343200000,221.720,222.130,221.560,221.870,27580.64,1698346799999,6118580.11590,14186,12597.24,2794720.22180,0
1698346800000,221.870,222.830,221.640,222.610,26578.06,1698350399999,5906409.82250,14414,13029.79,2895871.43760,0
1698350400000,222.600,223.410,222.360,223.240,30032.58,1698353999999,6696717.58440,14738,13341.86,2974950.07780,0
1698354000000,223.240,223.530,222.670,223.090,16206.14,1698357599999,3615882.80720,9784,6937.42,1547745.72210,0
1698357600000,223.100,223.960,223.040,223.880,20579.85,1698361199999,4601622.83520,12178,9317.41,2083534.42850,0
1698361200000,223.880,223.940,223.010,223.320,18980.12,1698364799999,4240954.17140,10940,8955.53,2000743.18620,0
1698364800000,223.330,223.430,222.100,222.600,32128.61,1698368399999,7153544.72770,17726,17005.56,3785797.94380,0
1698368400000,222.600,222.690,220.010,220.260,56214.27,1698371999999,12449429.94610,27198,28638.23,6344343.74370,0
1698372000000,220.260,222.790,220.060,222.380,37359.71,1698375599999,8276460.16460,19007,21147.42,4684238.14530,0
1698375600000,222.370,223.280,221.820,223.280,23920.50,1698379199999,5324936.83520,13353,12632.18,2812029.10430,0
1698379200000,223.270,223.990,222.550,223.890,33297.75,1698382799999,7435004.16330,16800,16418.40,3666770.03010,0
1698382800000,223.890,225.400,223.170,225,82235.35,1698386399999,18457178.25520,34703,44111.45,9898091.81350,0
1698386400000,225,227,224.750,225.340,78470.03,1698389999999,17714288.63510,36578,43809.03,9890678.02870,0
1698390000000,225.350,225.470,223.190,223.300,55144.83,1698393599999,12373069.03160,24391,23233.99,5212830.85710,0
1698393600000,223.300,225.050,223.260,224.630,36217.53,1698397199999,8118206.83580,19333,21387.35,4793610.87340,0
1698397200000,224.620,225.630,224.300,224.880,42229.57,1698400799999,9503101.98990,20966,21993.03,4950480.50760,0
1698400800000,224.890,226.800,224.050,226.290,81315.21,1698404399999,18332550.96550,30563,42104.77,9492633.15520,0
1698404400000,226.280,228.430,225.230,227.880,96589.99,1698407999999,21902520.18590,41981,51420.29,11666923.55160,0
1698408000000,227.880,229.700,226.060,228.370,181866.97,1698411599999,41449620.72830,69803,88718.61,20223753.72880,0
1698411600000,228.370,230.650,228.040,229.490,110952.23,1698415199999,25433180.20470,51987,58399.80,13388327.59720,0
1698415200000,229.480,233,223.830,224.980,466644.61,1698418799999,106425673.06250,170420,210517.75,48046317.03560,0
1698418800000,224.980,226.080,224.310,226.020,96084.79,1698422399999,21634378.09720,42308,46391.42,10447237.61670,0
1698422400000,226.020,226.680,224.420,225,72803.57,1698425999999,16423082.98240,31077,31824.85,7178711.77200,0
1698426000000,225,225.250,222.500,223.400,104146.34,1698429599999,23306305.42830,50759,47812.13,10701628.97770,0
1698429600000,223.410,223.830,221,222.980,82704.09,1698433199999,18414164.43290,40480,35574.60,7922524.75840,0
1698433200000,222.970,224.620,222.850,224.510,27390.57,1698436799999,6133361.17050,17211,13900.91,3112697.82750,0
1698436800000,224.500,224.620,223.800,224.400,23238.72,1698440399999,5211168.83430,13758,10846.96,2432825.15180,0
1698440400000,224.400,224.980,224.180,224.970,17210.21,1698443999999,3865547.18340,11361,9579.41,2151716.43220,0
1698444000000,224.970,224.980,223.770,223.880,23798.91,1698447599999,5335912.70940,12576,12085.30,2709493.82870,0
1698447600000,223.880,224.890,223.790,224.180,21735.93,1698451199999,4877355.91310,12432,9936.67,2229770.54440,0
1698451200000,224.180,225.870,224.130,225.670,32705.88,1698454799999,7362403.68430,14999,16165.07,3638861.53950,0
1698454800000,225.670,226.610,225.630,226.520,38946.28,1698458399999,8807123.99250,14962,19413.62,4389757.63480,0
1698458400000,226.520,227.480,225.960,227.380,35171.56,1698461999999,7971679.22150,15246,18662.64,4230768.31330,0
1698462000000,227.380,227.400,226.380,227.270,24089.04,1698465599999,5466461.87480,13085,9853.08,2236074.69980,0
1698465600000,227.270,227.660,226.650,227.630,33530.39,1698469199999,7613374.65220,15083,15169.29,3444954.04690,0
1698469200000,227.630,227.820,226.600,226.710,25263.73,1698472799999,5742901.46750,13914,10216.86,2322993.61650,0
1698472800000,226.720,227.070,226.160,226.350,26345.69,1698476399999,5970310.41660,12974,11216.52,2542207.41340,0
1698476400000,226.360,227.520,226.320,227.380,21465.65,1698479999999,4873167.38550,11256,13476.61,3059707.21090,0
1698480000000,227.380,227.540,226.680,226.800,18739.34,1698483599999,4254622.21400,10458,7637.15,1733762.14420,0
1698483600000,226.790,227.120,226.470,227.020,21953.59,1698487199999,4980106.08340,10650,10074.82,2285470.87790,0
1698487200000,227.030,228.710,227.030,227.330,63950.05,1698490799999,14579430.83330,21539,39390.18,8982076.43090,0
1698490800000,227.340,228.120,226.680,226.870,52999.49,1698494399999,12053155.31570,19106,21963.04,4996486.37490,0
1698494400000,226.860,227,224.910,225.410,46471.64,1698497999999,10496853.90920,21073,19470.05,4397637.81210,0
1698498000000,225.410,226.900,225.190,226.870,24610.10,1698501599999,5567060.45320,13077,14866.47,3362503.38090,0
1698501600000,226.870,227.050,226.040,226.130,23946.79,1698505199999,5425494.73910,10757,10979.56,2487482.85540,0
1698505200000,226.140,226.860,225.980,226.840,19858.76,1698508799999,4496355.72410,9153,10316.71,2336184.88190,0
1698508800000,226.840,226.860,226.210,226.540,11662.41,1698512399999,2641199.26030,8047,5700.17,1290838.04110,0
1698512400000,226.540,226.540,226.100,226.350,7211.92,1698515999999,1632110.78410,5822,3224.47,729681.41940,0
1698516000000,226.350,226.390,225.260,225.800,18882.31,1698519599999,4263707.32080,10317,7336.58,1656828.47870,0
1698519600000,225.800,225.900,225.390,225.510,10269.98,1698523199999,2317530.45480,6964,5220.94,1178223.53080,0
1698523200000,225.520,226.180,225.150,226.060,12455.64,1698526799999,2811448.60890,8553,6102.03,1377659.60050,0
1698526800000,226.060,226.500,225.670,226.480,10485.28,1698530399999,2371066.76960,6589,6723.28,1520295.09340,0
1698530400000,226.490,226.500,225.250,225.800,13372.42,1698533999999,3020335.53150,9292,5386.14,1216284.07670,0
1698534000000,225.810,225.980,225.160,225.800,12210.87,1698537599999,2754641.71000,8595,5708.79,1287843.41540,0
1698537600000,225.810,226.170,225.400,225.530,18071.57,1698541199999,4080155.42920,10599,8810.67,1989084.55880,0
1698541200000,225.530,225.700,223.600,224.600,51059.70,1698544799999,11460096.11620,25868,21313.90,4783286.35430,0
1698544800000,224.600,224.960,224.220,224.900,11944.89,1698548399999,2681843.66820,8402,6061.22,1360832.27520,0
1698548400000,224.900,225.090,224.420,224.630,12325.68,1698551999999,2771009.20930,7922,5867.66,1319141.29280,0
1698552000000,224.640,225.120,224.410,224.930,10900.99,1698555599999,2450875.05210,7388,6018.62,1353141.59640,0
1698555600000,224.930,225.460,224.820,225.420,8872.73,1698559199999,1997761.22280,5644,5745.30,1293731.36380,0
1698559200000,225.420,225.820,225.230,225.600,13518.59,1698562799999,3048948.69940,7361,6767.72,1526337.63430,0
1698562800000,225.610,225.960,225.250,225.870,13702.08,1698566399999,3090493.04730,8892,7352.27,1658359.08560,0
1698566400000,225.860,226.240,225.680,226.190,17023.13,1698569999999,3846564.04970,11249,8303.85,1876333.02610,0
1698570000000,226.170,226.360,225.740,226.230,20510.44,1698573599999,4637307.74290,12249,8857.45,2002613.39470,0
1698573600000,226.250,226.300,225.570,225.680,13013.06,1698577199999,2938182.43320,7277,5504.37,1242776.49660,0
1698577200000,225.680,226.300,225.470,226.210,15784.41,1698580799999,3566939.50890,8097,7885.19,1781951.29490,0
1698580800000,226.220,226.940,226.130,226.920,23542.56,1698584399999,5332879.03990,12132,13123.05,2972701.81830,0
1698584400000,226.920,227,226.250,226.670,21766.35,1698587999999,4932868.21150,13429,10369.59,2350112.08990,0
1698588000000,226.670,227.410,226.390,227.090,23516.01,1698591599999,5337937.58250,13298,11747.43,2666749.04170,0
1698591600000,227.090,227.340,226.380,226.640,25634.65,1698595199999,5816425.57180,15117,12867.23,2919359.07560,0
1698595200000,226.640,226.750,225.920,226.050,24209.56,1698598799999,5479592.03000,14004,12519.68,2833668.52280,0
1698598800000,226.050,227.770,225.920,226.750,40277.30,1698602399999,9146581.89400,19354,20965.37,4760047.56770,0
1698602400000,226.740,227.380,226.640,226.970,19516.46,1698605999999,4431275.86400,12134,9748.32,2213407.32490,0
1698606000000,226.980,227.070,226.370,226.900,12478.72,1698609599999,2828767.05160,7848,6159.30,1396295.21830,0
1698609600000,226.900,227.250,226.630,227.200,12435.38,1698613199999,2822600.40250,7533,5692.16,1291953.25650,0
1698613200000,227.200,228,226.920,227.080,19667.83,1698616799999,4474838.59040,11973,8951.14,2037188.56180,0
1698616800000,227.070,228.290,227.040,227.940,16673.72,1698620399999,3798472.73710,9073,7748.49,1765271.14090,0
1698620400000,227.940,227.950,226.620,227.200,19242.63,1698623999999,4374750.49370,12945,9286.52,2111715.43870,0
1698624000000,227.200,227.600,226.420,226.940,19057.38,1698627599999,4326102.63250,12416,9570.40,2172467.33040,0
1698627600000,226.940,228,226.920,227.400,33073.48,1698631199999,7524131.89350,14625,17294.43,3934152.79780,0
1698631200000,227.390,227.400,225.510,226.230,41942.76,1698634799999,9500366.14010,22294,19036.57,4313730.21380,0
1698634800000,226.230,226.360,225.500,225.700,25622.07,1698638399999,5788745.48620,12753,9090.27,2053986.39810,0
1698638400000,225.710,226.170,225.310,225.800,23618.30,1698641999999,5333435.71920,12937,10322.79,2331263.93190,0
1698642000000,225.800,226.200,225.460,225.720,20068.70,1698645599999,4532255.08120,10870,10033.62,2266233.17940,0
1698645600000,225.720,225.860,224.610,225.770,31589.99,1698649199999,7118562.54950,17912,13915.87,3136183.56840,0
1698649200000,225.770,226.230,225.120,226.150,22905.95,1698652799999,5171415.95970,14922,11045.94,2493698.96160,0
1698652800000,226.150,228.570,225.870,227.940,71108.45,1698656399999,16183476.96610,30835,34255.19,7795129.39490,0
1698656400000,227.950,228.690,227.890,227.890,45151.38,1698659999999,10308278.02510,22314,22545.19,5147310.66760,0
1698660000000,227.900,228.320,227.390,227.950,30653.43,1698663599999,6984001.80050,15774,14513.63,3307303.50510,0
1698663600000,227.950,228.610,227.680,228.420,23132.18,1698667199999,5279924.75450,13075,13067,2982876.59030,0
1698667200000,228.410,229,227.600,227.980,42534.87,1698670799999,9714450.08930,21482,21429.94,4895045.03110,0
1698670800000,227.980,228.860,227.600,228.700,40395.71,1698674399999,9226308.30300,18577,18352.50,4191398.84890,0
1698674400000,228.690,229.390,227.700,228.200,43273.34,1698677999999,9890940.12370,24474,20745.31,4742370.66040,0
1698678000000,228.210,228.800,227.840,228.680,21058.03,1698681599999,4809060.28750,14928,10886.24,2486408.29420,0
1698681600000,228.680,228.920,227.580,228.270,28965.10,1698685199999,6611194.26630,15405,14372.53,3280473.39340,0
1698685200000,228.260,228.290,225.550,227.070,68647.68,1698688799999,15550760.42430,33454,32473.71,7356019.83310,0
1698688800000,227.080,227.500,226.840,227.390,20000.15,1698692399999,4543682.02770,11756,9969.57,2265043.37110,0
1698692400000,227.390,228.390,227.370,228.330,20006.98,1698695999999,4560508.29320,12968,11874.57,2706482.29330,0
1698696000000,228.320,228.540,227.780,228.240,19888.69,1698699599999,4536624.10160,10985,7921.96,1806885.24760,0
1698699600000,228.240,229.220,227.800,228.900,21571.42,1698703199999,4933089.22860,12627,12790.29,2925317.55870,0
1698703200000,228.900,229.020,228.290,228.340,13711.64,1698706799999,3135793.74490,9749,6199.92,1417788.64860,0
1698706800000,228.340,228.690,228.060,228.100,14140.53,1698710399999,3228598.98880,9110,7124.12,1626542.43960,0
1698710400000,228.110,229.490,227.880,228.570,34217.26,1698713999999,7825148.86570,17163,17386.32,3975633.46130,0
1698714000000,228.570,228.940,227.770,228.840,24022.44,1698717599999,5484318.28890,15031,12872.13,2938860.18270,0
1698717600000,228.830,229,226.920,227.400,35926,1698721199999,8184915.25730,17707,15476.54,3526514.32440,0
1698721200000,227.400,227.650,226.430,226.530,27511.63,1698724799999,6242530.93970,15255,12804.34,2905600.48660,0
1698724800000,226.540,227.660,226.370,227.300,19804.04,1698728399999,4496970.07060,11732,10913.93,2478370.36310,0
1698728400000,227.290,227.450,226.450,227.280,18288.73,1698731999999,4152116.89730,12699,8365.16,1899556.89130,0
1698732000000,227.280,227.730,226.340,226.720,28670.90,1698735599999,6511771.95320,15680,12447.66,2827028.71420,0
1698735600000,226.730,227.130,225.700,226.020,32186.66,1698739199999,7285710.65250,18927,14946.77,3384146.62730,0
1698739200000,226.020,227.470,225.030,227.420,44225.34,1698742799999,10010820.98200,24735,22143.14,5013098.48770,0
1698742800000,227.420,227.680,227.040,227.610,18376.07,1698746399999,4178429.03500,12809,10402.30,2365403.63240,0
1698746400000,227.620,227.780,227.050,227.600,22471.25,1698749999999,5110348.09680,13044,11192.82,2545397.99030,0
1698750000000,227.600,228.650,227.510,228.210,40926.34,1698753599999,9335077.84510,20114,19069.94,4349728.72310,0
1698753600000,228.220,228.700,226.840,227.260,54870.61,1698757199999,12497270.35190,25173,26465.51,6028704.93710,0
1698757200000,227.270,227.620,225.580,226.140,54695.87,1698760799999,12397679.27890,27412,24673.71,5591705.77160,0
1698760800000,226.140,226.930,225.200,226.300,56418.90,1698764399999,12749535.37960,27943,28704.58,6487459.03070,0
1698764400000,226.290,226.400,223.370,224.580,108702.67,1698767999999,24431180.27700,47150,51193.84,11506098.82810,0
1698768000000,224.580,225.950,223.960,225.840,56460.17,1698771599999,12706842.92800,26869,28931.74,6511003.56280,0
1698771600000,225.830,225.940,225.080,225.450,21635.99,1698775199999,4876957.15160,13233,10833.10,2441653.10110,0
1698775200000,225.460,226,225.070,225.880,18743.93,1698778799999,4226517.68780,11877,9041.55,2038861.15380,0
1698778800000,225.880,226.320,225.520,225.910,21933.65,1698782399999,4955643.79110,13264,11456.52,2588624.76600,0
1698782400000,225.910,226.700,225.480,226.230,24523.56,1698785999999,5544549.97830,13705,12475.16,2820921.00400,0
1698786000000,226.220,226.290,225.410,225.610,12739.54,1698789599999,2876320.98940,9410,5763.13,1301095.03780,0
1698789600000,225.620,226.480,225.560,226.250,12629.47,1698793199999,2854569.74360,9125,6153.11,1390764.59940,0
1698793200000,226.250,226.580,226.020,226.350,14846.03,1698796799999,3359902.94100,11072,6729.65,1522993.42600,0
1698796800000,226.350,227.170,225.910,226.600,29659.70,1698800399999,6721882.65500,19932,13569.68,3075327.41680,0
1698800400000,226.600,226.810,226.050,226.090,16394.76,1698803999999,3711827.76850,12044,7997.15,1810805.68280,0
1698804000000,226.100,226.420,225.590,225.750,14534.55,1698807599999,3285162.15440,10139,5748.27,1299251.86040,0
1698807600000,225.750,225.840,225.200,225.500,18012.64,1698811199999,4061806.31340,10356,9177.92,2069552.86030,0
1698811200000,225.510,225.640,225.180,225.310,14123.81,1698814799999,3182999.69040,9076,6918.91,1559361.81680,0
1698814800000,225.300,225.680,224.660,224.700,27694.04,1698818399999,6234915.47590,15171,12329.86,2776293.20800,0
1698818400000,224.700,224.950,224.150,224.930,28237.05,1698821999999,6338363.63560,15473,14414.29,3235847.01780,0
1698822000000,224.930,225.190,224.270,224.740,23957.73,1698825599999,5385271.77790,14003,11985.97,2694434.26420,0
1698825600000,224.750,225.170,224.260,224.780,18956.90,1698829199999,4260434.73130,11986,10990.54,2470146.81320,0
1698829200000,224.780,225.120,224.600,225.040,14995.48,1698832799999,3371684.13820,10567,6707.03,1507965.83320,0
1698832800000,225.050,225.050,223.480,223.770,40335.71,1698836399999,9034840.74010,18452,16898.60,3784931.37420,0
1698836400000,223.770,224.680,223.540,224.580,23299.34,1698839999999,5218757.88040,14244,12981.98,2907871.47500,0
1698840000000,224.580,225.880,223.640,225.710,46890.02,1698843599999,10538434.36430,24509,22512.88,5061120.98290,0
1698843600000,225.710,226.880,223.620,224.490,84935.30,1698847199999,19120358.09660,44879,40140.42,9038788.65170,0
1698847200000,224.500,225.280,222.420,222.860,66744.49,1698850799999,14936173.03490,36536,30689.68,6868663.03330,0
1698850800000,222.850,223.710,222.700,223.450,38356.73,1698854399999,8567055.03570,22050,21721.69,4851845.79490,0
1698854400000,223.440,224.410,223.210,224.120,26691.65,1698857999999,5974294.37890,16241,14331.39,3207631.84560,0
1698858000000,224.130,224.980,223.940,224.860,21811.21,1698861599999,4895360.02850,14628,11296.75,2535600.46450,0
1698861600000,224.870,226.940,224.510,226.320,78675.37,1698865199999,17763008.18770,41720,39929.27,9016499.78270,0
1698865200000,226.320,228,225.880,226.750,91959.27,1698868799999,20880430.22040,45857,42961.08,9754856.41330,0
1698868800000,226.750,228.980,226.750,228.730,68506.37,1698872399999,15601638.67630,31293,34032.88,7750725.40320,0
1698872400000,228.720,230.150,227.850,228.320,90222.71,1698875999999,20649872.32850,42948,45189.27,10344628.32470,0
1698876000000,228.330,229.060,227.140,227.370,34946.09,1698879599999,7972079.86370,20682,17125.96,3907801.16170,0
1698879600000,227.380,228.160,227.040,228.150,25110.62,1698883199999,5714286.37450,15618,11729.33,2668799.63080,0
1698883200000,228.150,229.490,227.700,229.420,44938.04,1698886799999,10264589.73000,23822,23088.75,5274657.46050,0
1698886800000,229.430,231.190,229.430,229.910,67186.34,1698890399999,15461320.30880,34682,35424.47,8153413.60780,0
1698890400000,229.910,231.720,229.880,231.320,52522.16,1698893999999,12124610.80470,27028,27347.75,6312743.49770,0
1698894000000,231.330,232.740,230.780,230.860,70683.54,1698897599999,16391176.02370,33621,33733.78,7823024.15980,0
1698897600000,230.850,231.160,229.340,229.500,36877.49,1698901199999,8493518.78040,20016,15968.22,3678273.55080,0
1698901200000,229.510,229.740,227.810,228.210,59721.85,1698904799999,13652302.23580,27935,30367.22,6941678.00840,0
1698904800000,228.200,229.870,228.020,228.780,69032.32,1698908399999,15810576.75400,26061,35324.25,8090984.37700,0
1698908400000,228.780,230.220,228.320,229.970,59373.41,1698911999999,13612701.15260,24010,30873.17,7079419.84510,0
1698912000000,229.960,230.600,228.500,230.540,49232.39,1698915599999,11301985.38590,23951,24284.34,5575246.58280,0
1698915600000,230.540,231.030,230.020,230.940,32418.80,1698919199999,7476575.67960,17018,16730.62,3858681.47450,0
1698919200000,230.940,231.730,230.410,230.660,41454.29,1698922799999,9581454.38630,21259,21699.96,5016993.91360,0
1698922800000,230.660,232.180,230.450,232.030,36424.23,1698926399999,8432366.64030,19963,17345.48,4016060.07200,0
1698926400000,232.020,232.870,230.510,232.270,53348.89,1698929999999,12362481.33740,27766,25895.91,6003024.12450,0
1698930000000,232.270,233.970,230.480,231.840,196213.74,1698933599999,45570792.65720,78342,98181.28,22804803.12330,0
1698933600000,231.850,232.560,229.780,231.520,98042,1698937199999,22638642.68960,45844,43663.59,10083952.19000,0
1698937200000,231.530,231.680,228.150,229.570,96667.62,1698940799999,22212121.45220,49860,47790.47,10982390.13740,0
1698940800000,229.580,230.970,227.770,230.450,100122.44,1698944399999,22980895.83010,50159,47347.63,10868978.65530,0
1698944400000,230.440,231.650,228.760,231.640,68258.26,1698947999999,15716380.54970,33810,32048.16,7380885.81340,0
1698948000000,231.640,232.660,230.880,231.940,53327.47,1698951599999,12370405.21800,28981,26100.31,6054993.51760,0
1698951600000,231.930,232.730,231.490,232.670,34876.82,1698955199999,8094519.46600,19496,17717.90,4112510.23950,0
1698955200000,232.680,233.170,230.810,231.550,44161.78,1698958799999,10238714.58960,26155,22849.83,5299210.98450,0
1698958800000,231.550,232.010,230.960,232.010,20870.19,1698962399999,4834116.94320,14109,10608.59,2457301.95050,0
1698962400000,232.010,232.120,230.630,230.660,21348.76,1698965999999,4936390.70940,15772,10622.06,2455828.78750,0
1698966000000,230.660,232.060,230.530,232.030,32135.10,1698969599999,7433463.76740,15841,16581.71,3835430.35500,0
1698969600000,232.020,232.630,228.470,229.330,78102.64,1698973199999,18013285.48230,40764,35495.13,8190042.34620,0
1698973200000,229.330,230.060,227.300,229.780,80605.86,1698976799999,18432104.48410,44420,39656.73,9069297.75110,0
1698976800000,229.770,230.430,229.340,230.170,30353.83,1698980399999,6981101.62950,20858,15445.50,3552638.87270,0
1698980400000,230.180,230.360,229.740,230.030,16995.65,1698983999999,3911142.99660,12544,8780.60,2020613.94350,0
1698984000000,230.040,230.180,227.960,228.630,37899.46,1698987599999,8674755.42860,24830,15304.61,3502614.79800,0
1698987600000,228.630,230.310,228.180,230.280,32398.08,1698991199999,7431822.84000,18903,18985.97,4355038.61530,0
1698991200000,230.290,231.440,230.220,231.010,48225.92,1698994799999,11133421.46880,27428,26426.37,6100632.05430,0
1698994800000,231,231.430,229.690,229.960,39487.54,1698998399999,9106345.34520,22421,17508.65,4038447.31430,0
1698998400000,229.970,230.290,228.100,228.690,107938.08,1699001999999,24738644.91830,41665,40319.95,9244954.17680,0
1699002000000,228.690,228.860,228,228.160,37517.96,1699005599999,8565444.85340,22907,18357.06,4191631.24870,0
1699005600000,228.170,228.170,225.540,227.620,93779.19,1699009199999,21272887.71400,52834,38321.89,8693017.24780,0
1699009200000,227.620,227.810,226.910,227.700,26969.65,1699012799999,6131506.84120,20138,12320.49,2801148.01940,0
1699012800000,227.690,228.540,226.550,228.190,40414.78,1699016399999,9198560.95630,30360,21342.05,4858153.19630,0
1699016400000,228.200,229.190,227.260,229.170,39614.89,1699019999999,9037997.27160,27848,17400.15,3970551.09830,0
1699020000000,229.180,229.400,228.010,228.750,46178.85,1699023599999,10565731.53090,27068,21272.46,4866930.94480,0
1699023600000,228.740,229.750,228.350,229.590,26725.87,1699027199999,6124854.29170,18493,14116.17,3235147.55230,0
1699027200000,229.610,229.820,228.460,229.170,35189.61,1699030799999,8064303.18990,20199,17628.20,4039973.57310,0
1699030800000,229.180,229.210,227.750,228.170,26319,1699034399999,6012152.25040,17522,13385.54,3057324.88990,0
1699034400000,228.170,229.220,227.990,228.950,20284.86,1699037999999,4638485.89080,14554,9809,2243063.88170,0
1699038000000,228.950,229.680,228.400,229.470,23737.38,1699041599999,5434630.62590,14816,12078.30,2765541.06830,0
1699041600000,229.460,230.070,229.170,229.780,27342.85,1699045199999,6279949.88910,17891,12337.95,2834169.77550,0
1699045200000,229.780,230.430,229.770,230.020,13552.38,1699048799999,3118769.98120,10883,6242.49,1436645.26350,0
1699048800000,230.020,230.410,229.790,230.400,9647.32,1699052399999,2219785.30900,9270,4498.18,1035015.49180,0
1699052400000,230.400,230.900,229.980,230.400,20474.73,1699055999999,4718327.64020,13589,10078.43,2322651.06690,0
1699056000000,230.390,230.480,229.510,229.760,17631.75,1699059599999,4053517.68720,12206,8203.02,1885629.50850,0
1699059600000,229.770,230.860,229.520,230.850,14622.03,1699063199999,3364733.43730,11164,7370.47,1696076.80880,0
1699063200000,230.840,230.970,230.430,230.830,17057.92,1699066799999,3936016.54400,11919,7083.24,1634526.51380,0
1699066800000,230.830,231.520,230.450,231.400,18963.20,1699070399999,4381550.47370,13462,10498.16,2426150.14030,0
1699070400000,231.390,231.440,230.490,230.640,15703.41,1699073999999,3626563.42140,12645,6763.24,1561893.59700,0
1699074000000,230.650,231.260,229.870,231.220,16217.37,1699077599999,3737809.26680,13535,8331.70,1920575.44660,0
1699077600000,231.220,232.240,231.170,231.650,45521.42,1699081199999,10550872.08060,24893,25533.19,5917877.18850,0
1699081200000,231.640,232.190,231.500,231.910,23679.54,1699084799999,5492140.38530,16109,13680.42,3173127.78080,0
1699084800000,231.930,234.490,231.580,234.390,79609.99,1699088399999,18579365.73620,42577,49890.42,11643770.26530,0
1699088400000,234.400,234.950,233.440,234.390,49589.14,1699091999999,11616165.76910,31881,26422.60,6190490.52590,0
1699092000000,234.390,236.850,234.170,235.330,100432.71,1699095599999,23666195.54510,52211,55733.22,13133339.50260,0
1699095600000,235.330,236.420,234.280,234.590,39776.92,1699099199999,9358826.43810,25700,16790.70,3949890.75360,0
1699099200000,234.580,235.500,234.260,235.310,25432.79,1699102799999,5972456.29020,19071,14294.65,3357511.70360,0
1699102800000,235.310,236.920,234.340,235.830,88671.93,1699106399999,20903965.24330,40157,53893.15,12707520.84580,0
1699106400000,235.840,236.290,234.960,235.420,31491.54,1699109999999,7419573.72760,19789,14602.98,3440309.46140,0
1699110000000,235.430,235.630,234.010,234.920,37219.20,1699113599999,8739022.00030,24334,18242.50,4283481.52520,0
1699113600000,234.910,235.790,234.610,235.280,20663.89,1699117199999,4861526.76310,13975,11217.23,2639340.34080,0
1699117200000,235.270,237.540,235.250,237.120,42151.84,1699120799999,9967034.01060,24828,25998.69,6147918.23820,0
1699120800000,237.110,237.320,236.200,236.920,27208.70,1699124399999,6441143.95380,17198,13225.21,3130493.78710,0
1699124400000,236.930,236.990,235.800,236.240,23805.27,1699127999999,5626594.70410,13433,9159.62,2164585.97760,0
1699128000000,236.240,236.350,235.810,236.320,12146.06,1699131599999,2867609.13100,8986,5949.30,1404644.88610,0
1699131600000,236.320,236.990,236.180,236.510,19023.59,1699135199999,4501044.60370,13117,9281.60,2196088.23590,0
1699135200000,236.500,237.970,236.500,237.910,23416.04,1699138799999,5553458.90710,15744,13530.47,3209515.40170,0
1699138800000,237.910,238.770,237.130,237.360,45563.30,1699142399999,10844610.80090,24057,22110.05,5262798.22590,0
1699142400000,237.350,238.180,236.340,238.140,31519.62,1699145999999,7474965.17780,20509,15066.55,3573219.29850,0
1699146000000,238.140,240.540,237.990,240.080,76990.67,1699149599999,18436666.03160,36407,42374.59,10149052.84430,0
1699149600000,240.080,240.590,238.950,239.710,47758.60,1699153199999,11451308.21820,23317,24122.98,5785166.75410,0
1699153200000,239.710,243.620,239.610,243.040,86851.33,1699156799999,20994068.17430,45224,48695.48,11773576.32300,0
1699156800000,243.050,243.180,241.230,242.070,50140.61,1699160399999,12141650.72260,27855,21318.34,5162149.05270,0
1699160400000,242.080,243.200,242.010,243.080,42344.41,1699163999999,10271846.75110,24913,21065.63,5110677.79000,0
1699164000000,243.100,243.560,241.830,242.610,42881.78,1699167599999,10402920.99520,22328,19616.36,4759200.72040,0
1699167600000,242.590,245.340,242.510,244.680,87286.99,1699171199999,21284803.79090,42051,46719.23,11391765.63560,0
1699171200000,244.670,244.700,241.600,242,105318.36,1699174799999,25592207.57960,44390,38170.93,9281240.92710,0
1699174800000,242.010,243.240,241.130,243.090,55005.28,1699178399999,13342494.30070,26610,27401.90,6649356.90640,0
1699178400000,243.090,244.380,242.880,244.130,34007,1699181999999,8288951.79930,19997,17888.94,4360536.09270,0
1699182000000,244.140,244.930,243.400,243.830,35798.05,1699185599999,8739384.95460,24557,17044.89,4161860.32670,0
1699185600000,243.840,244.420,242.820,243.720,50029.23,1699189199999,12194608.46930,27135,24135.07,5883695.92720,0
1699189200000,243.720,244.130,238.910,239.600,85653.28,1699192799999,20685062.78660,46088,35182.86,8500074.12800,0
1699192800000,239.590,241.400,239.080,241.010,88463.08,1699196399999,21266455.75390,50198,43024.28,10343880.06910,0
1699196400000,241.010,241.520,239.840,240.830,40448.02,1699199999999,9735448.50620,26834,19672.83,4735333.61330,0
1699200000000,240.860,243.280,240.490,242.750,52805.62,1699203599999,12788148.45740,30177,28575.51,6919519.42550,0
1699203600000,242.740,243.670,241.900,242.500,52332.92,1699207199999,12703702.14390,32270,25728.13,6245375.78530,0
1699207200000,242.490,243.870,242.130,243.410,30522.61,1699210799999,7412917.00580,19919,15885.96,3858422.78780,0
1699210800000,243.410,244.390,242.920,243.650,38294.43,1699214399999,9332324.25300,21269,18115.59,4414852.64720,0
1699214400000,243.660,244.770,243.400,243.820,30540.84,1699217999999,7457934.71060,20105,17316.29,4228787.90140,0
1699218000000,243.820,244.090,240.620,242.030,48279.55,1699221599999,11702114.11580,30706,21908.78,5310034.79030,0
1699221600000,242.040,244.550,241.890,244.490,33560.86,1699225199999,8160719.70740,21483,17453.88,4244191.93420,0
1699225200000,244.480,245.640,243.990,244,47472.03,1699228799999,11626956.17650,31892,23054.34,5646513.55720,0
1699228800000,244,245.460,242.970,245.350,41392.76,1699232399999,10112833.69110,31240,20174.53,4930161.88800,0
1699232400000,245.360,246.350,243.420,243.950,48830.68,1699235999999,11967564.98170,30514,24306.35,5957620.87250,0
1699236000000,243.960,244.600,243.450,243.800,19648.59,1699239599999,4793637.12340,15674,9158.53,2234471.02280,0
1699239600000,243.790,243.980,242.680,243.830,26351.88,1699243199999,6411569.65090,17401,12383.17,3013742.87050,0
1699243200000,243.820,244.160,241.830,242.550,28710.27,1699246799999,6970301.93470,21147,13522.08,3282881.24740,0
1699246800000,242.550,243.580,241.580,243.120,46803.95,1699250399999,11347950.49860,27121,24969.13,6054926.19530,0
1699250400000,243.120,243.770,242.600,243.770,27576.37,1699253999999,6709997.73640,17481,14478.73,3523399.38180,0
1699254000000,243.770,244.510,243.370,244.460,32553.69,1699257599999,7944920.92420,20674,16882.11,4120514.23450,0
1699257600000,244.460,244.670,243.060,244.370,31818.41,1699261199999,7758447.87630,20058,15409.81,3757618.71010,0
1699261200000,244.370,244.690,243.610,244.190,23735.10,1699264799999,5796760.21320,17445,10720.77,2618456.02740,0
1699264800000,244.180,244.980,243.800,244.710,29953.76,1699268399999,7324127.83820,17156,15886.69,3884536.45680,0
1699268400000,244.700,245.400,244.020,245.400,28129.77,1699271999999,6887853.16430,16938,14092.52,3450983.90210,0
1699272000000,245.400,247.320,245.120,247.240,59285.74,1699275599999,14600465.80350,34571,32666.86,8045976.41350,0
1699275600000,247.230,254.130,247.080,249.500,522097.24,1699279199999,130812011.10280,237227,291275.69,72972174.05080,0
1699279200000,249.500,254.570,249.340,254.490,187765.11,1699282799999,47318097.40020,89533,88214.52,22232762.57550,0
1699282800000,254.480,254.530,250.960,251.900,111378.06,1699286399999,28114432.75220,64223,54173.85,13676570.21670,0
1699286400000,251.910,252.360,249.720,251.070,91921.65,1699289999999,23073496.45620,52747,41055.76,10305456.59560,0
1699290000000,251.070,252.760,250.800,251.280,46408.42,1699293599999,11675479.34440,29833,24376.71,6133131.98210,0
1699293600000,251.290,251.790,250.230,251.750,45593.59,1699297199999,11441181.70970,24475,19652.15,4932163.51700,0
1699297200000,251.750,254.160,251.380,253.630,62862.02,1699300799999,15902993.26590,30639,31445.17,7956234.18670,0
1699300800000,253.630,254.670,253.120,253.850,49492.21,1699304399999,12569694.86760,27809,24666.15,6265081.47630,0
1699304400000,253.840,255.370,252.690,254.520,56920.25,1699307999999,14464820.27910,31945,30444.35,7738893.95650,0
1699308000000,254.520,255.130,253.860,254.970,36170,1699311599999,9204775.15140,22456,18161.62,4622522.05870,0
1699311600000,254.960,256,253,255.270,79499.73,1699315199999,20219391.36210,47544,44576.01,11341923.23430,0
1699315200000,255.280,255.690,251.210,252.140,84986.65,1699318799999,21529867.71940,53639,39114.02,9910621.42870,0
1699318800000,252.140,252.940,250.880,251.730,50380.32,1699322399999,12688407.67580,32599,22243.50,5601065.34090,0
1699322400000,251.740,252.480,250,250.170,51654.77,1699325999999,12951857.96430,34481,22682.67,5688246.30840,0
1699326000000,250.170,251.700,250.010,251.600,32326.91,1699329599999,8111438.44480,22014,16723.23,4195978.46300,0
1699329600000,251.590,251.990,250.950,251.880,28654.70,1699333199999,7205247.52300,18192,13975.71,3514217.40070,0
1699333200000,251.880,252.580,250.650,252.580,34289.50,1699336799999,8635879.76300,20339,18065.33,4551162.89990,0
1699336800000,252.570,252.930,251.860,252.540,43212.79,1699340399999,10906164.32660,22801,20303.79,5125071.77710,0
1699340400000,252.540,252.720,250.930,251.360,36527.64,1699343999999,9193043.17960,23000,16399.96,4127101.93360,0
1699344000000,251.360,252.610,250.510,251.050,56463.64,1699347599999,14199493.96800,29846,28518.88,7172785.73120,0
1699347600000,251.050,251.210,248.160,249.120,84348.12,1699351199999,21057881.31080,49320,35074.96,8758568.81020,0
1699351200000,249.120,249.130,246.500,247.060,90174.78,1699354799999,22361914.97760,52544,41816.33,10371600.81040,0
1699354800000,247.060,248.610,246.670,247.890,74554.23,1699358399999,18468003.64910,35416,39510.34,9788314.70220,0
1699358400000,247.890,248.600,246.670,248.460,45807.44,1699361999999,11355062.59260,25438,24401.36,6049675.44970,0
1699362000000,248.450,248.610,245.330,247.100,74131.01,1699365599999,18289354.38320,38538,29095.75,7181186.22470,0
1699365600000,247.090,247.740,245.910,247.050,107189.83,1699369199999,26449132.96850,41768,53328.10,13160502.75510,0
1699369200000,247.050,247.220,243.160,244.610,113375.92,1699372799999,27745081.83680,62719,49451.69,12104910.39690,0
1699372800000,244.620,245.470,243.570,243.720,65342.18,1699376399999,15986903.02500,35601,33115.71,8101817.40880,0
1699376400000,243.720,244.930,242.210,244.740,144278.40,1699379999999,35118286.94820,63459,60110.77,14634679.55580,0
1699380000000,244.750,248.330,244.360,247.670,120276.90,1699383599999,29677352.27560,64628,62471.91,15416240.83680,0
1699383600000,247.660,248.220,245.820,248.080,83853.73,1699387199999,20728225.71680,41341,38987.32,9639490.65210,0
1699387200000,248.100,249.880,247.320,248.900,62569.14,1699390799999,15562603.97190,37336,30888.42,7682716.66430,0
1699390800000,248.900,249.340,247.220,247.740,39614.02,1699394399999,9828347.14180,25585,19276.85,4782466.70810,0
1699394400000,247.740,248.290,245.640,246.260,62099.19,1699397999999,15330751.57680,34065,31926.27,7884058.71160,0
1699398000000,246.260,246.670,245.740,246.390,23063.05,1699401599999,5678117.61430,14884,11379.07,2801769.52890,0
1699401600000,246.380,246.910,245.470,246.880,29077.65,1699405199999,7160291.75460,22229,14071.44,3465008.80000,0
1699405200000,246.880,247.330,246.500,246.940,26769.01,1699408799999,6610118.70550,17570,13814.05,3411258.44810,0
1699408800000,246.940,247.180,246.310,246.420,20845.13,1699412399999,5145099.58980,14454,8970.65,2214076.44130,0
1699412400000,246.430,246.550,245.430,245.820,27468.17,1699415999999,6755073.19740,16939,10834.69,2664339.21900,0
1699416000000,245.830,245.950,244.540,245.590,33238.05,1699419599999,8155787.83350,19457,13458.03,3302998.05920,0
1699419600000,245.600,245.870,244.150,245.530,38819.04,1699423199999,9506576.22830,20871,19149.65,4690254.62730,0
1699423200000,245.520,246.890,245,246.790,29041.35,1699426799999,7144835.64580,18367,15298.37,3764061.02410,0
1699426800000,246.800,248.100,246.010,246.050,55860.10,1699430399999,13802066.33890,28888,28171.81,6962615.17120,0
1699430400000,246.060,246.440,244.150,245.770,74764.02,1699433999999,18348315.97300,33148,34586.46,8487685.04510,0
1699434000000,245.770,247,245.630,246.500,45285.66,1699437599999,11155184.16610,24861,22550.59,5555705.63950,0
1699437600000,246.500,247,246.190,246.890,33125.78,1699441199999,8173119.77730,20343,16017.69,3952149.48540,0
1699441200000,246.880,247,246.470,246.580,26881.43,1699444799999,6633179.19240,16041,11536.21,2846705.41120,0
1699444800000,246.580,247,245.520,246.140,33819.80,1699448399999,8332013.33560,17921,15292.77,3767985.07600,0
1699448400000,246.140,246.750,245.280,246.730,30252.10,1699451999999,7438020.53030,18829,14937.29,3672649.97880,0
1699452000000,246.720,246.820,245.370,245.670,35218.49,1699455599999,8669885.02400,21283,16453.37,4050353.64220,0
1699455600000,245.660,246.180,244.290,245.910,51930.14,1699459199999,12730435.62000,32540,23507.81,5763177.87800,0
1699459200000,245.900,248.510,245.650,247.640,60061.48,1699462799999,14842649.22500,32577,29114.05,7195943.26740,0
1699462800000,247.630,247.750,245.920,246.440,39560.69,1699466399999,9758780.36350,23390,18275.99,4507996.11080,0
1699466400000,246.430,247.560,245.980,247.200,49750.04,1699469999999,12275357.56920,24553,24030.95,5930763.75040,0
1699470000000,247.190,248.010,246.730,247.140,55784.92,1699473599999,13798401.85200,27527,27391.95,6776690.08480,0
1699473600000,247.140,247.830,246.050,247.050,42733.08,1699477199999,10549880.07970,20928,22957.96,5668876.09710,0
1699477200000,247.060,249.670,245.130,246.160,94950.57,1699480799999,23413831.90600,45042,48910.64,12067530.18680,0
1699480800000,246.160,247.330,245.830,246.680,37772.97,1699484399999,9312472.13130,21589,17438.16,4299465.63220,0
1699484400000,246.680,248.170,246.370,246.780,67241.93,1699487999999,16629947.69230,30242,32447.19,8028205.70780,0
1699488000000,246.780,247.710,245.820,247.550,47971.81,1699491599999,11844613.58320,25764,22778.39,5623413.34930,0
1699491600000,247.550,248.060,246.720,247.750,39078.27,1699495199999,9673736.25150,22058,18052.11,4469312.60560,0
1699495200000,247.750,250.430,247.400,249.510,105203.42,1699498799999,26210015.51030,49420,47050.22,11724464.65320,0
1699498800000,249.510,250.210,248.340,250.170,48591.68,1699502399999,12111869.20180,27710,24681.63,6153516.06860,0
1699502400000,250.180,252.200,250.170,251,108110.01,1699505999999,27165990.34860,50993,63123.39,15867018.03510,0
1699506000000,251.020,251.070,248.500,249.100,72730.43,1699509599999,18138676.86500,34706,30075.91,7499105.04700,0
1699509600000,249.100,250.990,249.050,250.680,50572.91,1699513199999,12642737.04720,27209,25428.12,6357459.78470,0
1699513200000,250.660,251.090,248.260,248.480,65302.72,1699516799999,16283496.07690,37669,29369.10,7322352.29810,0
1699516800000,248.480,251.380,248.370,250.680,51831.23,1699520399999,12947504.68870,29488,23713.55,5923237.55270,0
1699520400000,250.690,251.200,249.390,250.940,52153.24,1699523999999,13057145.50330,28266,25961.12,6500422.68840,0
1699524000000,250.930,251.430,250.050,250.190,47691.33,1699527599999,11957691.29080,28316,21399.24,5365244.71200,0
1699527600000,250.190,250.320,248.450,249.540,55905.37,1699531199999,13931433.11830,34748,25384.90,6324739.57740,0
1699531200000,249.530,250.170,248.470,248.830,50040.13,1699534799999,12473033.32480,28029,22863.92,5698726.64760,0
1699534800000,248.830,249.670,247.180,249.450,90946.29,1699538399999,22601733.02180,45250,42986.63,10685969.58600,0
1699538400000,249.450,253.990,249.200,253.730,201505.12,1699541999999,50721276.78490,98377,98921.18,24905740.61310,0
1699542000000,253.720,256.360,249.700,251.970,328835.86,1699545599999,83428580.38150,164528,157020.65,39848532.87660,0
1699545600000,251.930,253.390,238.900,246.720,434803.32,1699549199999,106846308.02300,217192,206041.57,50658615.43270,0
1699549200000,246.720,247.910,244.770,247.460,107123.01,1699552799999,26427772.96100,64696,52860,13042966.37770,0
1699552800000,247.450,247.460,244.010,244.080,62051.60,1699556399999,15246145.07900,42355,28545.03,7013131.99070,0
1699556400000,244.080,245.110,243.130,244.860,52833.40,1699559999999,12893519.32260,38942,27018.23,6594388.71240,0
1699560000000,244.860,245.750,242.830,245.470,61256.87,1699563599999,14958599.80760,42475,31184.50,7614469.29290,0
1699563600000,245.470,248.800,245.280,246.550,79209.52,1699567199999,19582042.05820,46182,34271.96,8470921.08740,0
1699567200000,246.550,248.820,246.320,248.510,47500.38,1699570799999,11770273.74330,34174,22415.32,5554725.30840,0
1699570800000,248.510,251.930,248.010,251.840,69580.15,1699574399999,17395660.00200,45250,35309.86,8830499.27160,0
1699574400000,251.850,254.200,251.500,252.310,113093.43,1699577999999,28606915.27460,69550,56814,14371988.93070,0
1699578000000,252.300,255,251.300,254.940,76209.02,1699581599999,19317513.95390,51986,38058.52,9649119.04960,0
1699581600000,254.940,257.790,253.680,257.300,104563.18,1699585199999,26755261.08160,64849,57025.23,14595022.64950,0
1699585200000,257.300,258.310,254.850,255.700,128619.26,1699588799999,32964338.76170,64728,59858.39,15345789.89660,0
1699588800000,255.700,256.810,254.630,256.420,54840.33,1699592399999,14034675.88850,37420,26641.57,6819040.54100,0
1699592400000,256.420,257.200,255.490,256.450,61408.95,1699595999999,15740513.38830,36168,31255.90,8011458.97180,0
1699596000000,256.460,256.840,252.480,253.040,91710.26,1699599599999,23323976.68090,49257,36941.47,9400760.10420,0
1699599600000,253.050,253.950,251.550,251.700,75189.92,1699603199999,19000680.69620,46064,38122.08,9635491.62370,0
1699603200000,251.700,252.680,249.530,252.580,71485.18,1699606799999,17961325.61780,48978,36119.29,9078184.69200,0
1699606800000,252.540,253.800,252,253.560,38570.35,1699610399999,9759922.76340,25704,18866.02,4775198.91160,0
1699610400000,253.560,253.670,251.880,253.200,43655.23,1699613999999,11042203.40900,27514,19384.03,4904523.34370,0
1699614000000,253.210,253.620,252.160,253.120,44876.52,1699617599999,11362431.40250,28826,22278.93,5641422.96170,0
1699617600000,253.130,253.280,250.400,252.380,60112.72,1699621199999,15133261.90770,38405,29989.16,7551104.71120,0
1699621200000,252.370,252.490,249.700,250.010,63290.07,1699624799999,15908589.56520,39319,33782.83,8491072.10640,0
1699624800000,250.010,251,248.140,249.450,92581.71,1699628399999,23096632.13670,55853,43647.13,10889076.32260,0
1699628400000,249.430,249.780,248.050,249.050,107978.68,1699631999999,26917447.00290,44573,41828.18,10430659.22580,0
1699632000000,249.930,251.360,249.700,250.790,67019.50,1699635599999,16801078.24820,37915,31811.58,7974029.03520,0
1699635600000,250.790,251.410,250.330,251.290,34901.68,1699639199999,8756832.74590,23385,17674.81,4434772.86350,0
1699639200000,251.310,251.640,250.390,250.620,26183.04,1699642799999,6574001.07130,20991,13050.29,3276472.97240,0
1699642800000,250.620,251.760,250.490,250.770,37196.48,1699646399999,9342242.28590,22107,16228.76,4076619.66930,0
1699646400000,250.770,251.550,250.060,251.480,20715.62,1699649999999,5193931.77280,16414,9504.28,2383250.63080,0
1699650000000,251.470,252.450,251.270,251.870,23576.50,1699653599999,5939046.85440,16027,12088.21,3045197.12130,0
1699653600000,251.870,252.580,250.680,251.470,27852.23,1699657199999,7014293.94650,19922,13492.18,3398419.28010,0
1699657200000,251.470,252.140,250.730,251.140,24566.98,1699660799999,6177847.00470,17785,12514.52,3147169.71010,0
1699660800000,251.130,252.750,250.400,250.650,49739.56,1699664399999,12508542.95030,31254,23083.38,5806594.68810,0
1699664400000,250.660,251.180,248,248.570,79848.63,1699667999999,19923922.05410,45320,41044.19,10243200.37490,0
1699668000000,248.580,249.900,247.050,249.620,68965.57,1699671599999,17153464.12950,39635,34337.18,8542554.66100,0
1699671600000,249.600,249.890,248.170,248.290,44751.21,1699675199999,11153652.18250,29322,22742.38,5668503.08480,0
1699675200000,248.300,248.540,246.030,247.880,73351.04,1699678799999,18137839.38000,49716,34229.84,8465282.01300,0
1699678800000,247.870,249.340,247.490,248.960,40155.71,1699682399999,9986563.50410,24592,20015.94,4978318.25430,0
1699682400000,248.970,249.380,248,249.120,27756.64,1699685999999,6903763.79660,19002,13583.66,3379124.39220,0
1699686000000,249.110,249.520,248.370,248.970,25563.65,1699689599999,6363071.17890,19048,12930.72,3218458.93850,0
1699689600000,248.970,249.550,248.380,248.650,35714,1699693199999,8887896.24350,22050,14454.84,3597112.82560,0
1699693200000,248.660,249.910,248.350,249.710,30392.92,1699696799999,7579061.58410,18847,13601.15,3391466.50390,0
1699696800000,249.710,250.020,249.240,249.710,21096.33,1699700399999,5268148.40900,13754,9784.94,2443396.94160,0
1699700400000,249.720,249.760,248.770,248.880,19927.39,1699703999999,4966683.93550,14406,9605.09,2393905.75480,0
1699704000000,248.890,250.110,248,249.940,35870.63,1699707599999,8940930.91010,20632,17170.90,4280313.56410,0
1699707600000,249.930,250.630,249.570,250.610,33811.61,1699711199999,8455098.91120,19586,16290.18,4073802.85440,0
1699711200000,250.600,253.280,250.520,252.790,78797.54,1699714799999,19831902.83610,45902,40483.49,10190354.70080,0
1699714800000,252.800,254.810,251.680,253.160,109835.74,1699718399999,27813068.26950,58949,55547.09,14069495.00120,0
1699718400000,253.160,255.380,253.120,254.780,67472.77,1699721999999,17164784.86900,37864,34364.08,8744597.06550,0
1699722000000,254.760,254.950,252.460,253.150,55574.35,1699725599999,14092863.19550,37432,23083.30,5853076.58690,0
1699725600000,253.150,254.080,252.430,253.350,36931.74,1699729199999,9349783.53590,22760,16618.85,4207274.94370,0
1699729200000,253.360,254.480,253.180,254.080,22026.54,1699732799999,5591783.68790,15926,10255.88,2603779.94520,0
1699732800000,254.070,254.140,252.320,252.510,29895.43,1699736399999,7567150.49920,23054,13715.43,3471380.72710,0
1699736400000,252.520,253.500,250.630,251.230,42827.74,1699739999999,10796692.92280,27285,18463.79,4656750.34760,0
1699740000000,251.230,251.790,249.520,251.340,41275.47,1699743599999,10346011.68840,28611,20388.25,5112253.03340,0
1699743600000,251.330,251.750,249.520,251.660,38102.48,1699747199999,9553341.25720,27976,17714.25,4441835.31450,0
1699747200000,251.650,252.110,243,246.710,152841.90,1699750799999,37853788.73330,87617,64323.50,15950300.92230,0
1699750800000,246.710,248.940,245.450,248.660,63386.68,1699754399999,15670357.11140,44978,31297.23,7738656.41820,0
1699754400000,248.670,248.850,246.580,247.960,40764.64,1699757999999,10097355.75500,31332,17226.61,4266849.41690,0
1699758000000,247.950,248.850,247.090,248.840,26495.80,1699761599999,6573332.58240,22146,12834.55,3184379.97570,0
1699761600000,248.840,249.180,247.330,248.320,33982.61,1699765199999,8440345.71380,23997,15623.70,3879829.69010,0
1699765200000,248.310,249.350,247.450,249.210,27937.92,1699768799999,6941956.44890,19353,12220.77,3036064.75570,0
1699768800000,249.270,250.220,248.690,250.060,28425.51,1699772399999,7095083.84180,18213,13992.71,3492634.00170,0
1699772400000,250.080,251.260,249.770,250.840,46508.01,1699775999999,11654389.42950,26773,24035.29,6024240.81180,0
1699776000000,250.830,250.950,249.310,250.390,42200.44,1699779599999,10553437.87820,27164,18611.22,4654260.65540,0
1699779600000,250.390,250.590,248.820,249.440,33151.63,1699783199999,8277602.51640,24377,15986.46,3991559.11650,0
1699783200000,249.440,250.250,248.510,249.250,31647.87,1699786799999,7892127.57480,20517,15123.49,3772261.85950,0
1699786800000,249.240,249.990,249.070,249.310,18069.72,1699790399999,4508939.67050,14596,8890.89,2218512.75710,0
1699790400000,249.310,249.610,247.900,248.450,31990.96,1699793999999,7953154.47550,23763,15131.44,3762123.76540,0
1699794000000,248.460,248.940,247.300,248.560,35904.53,1699797599999,8910991.81220,27083,18056.36,4481447.46740,0
1699797600000,248.570,249.590,248.560,249.270,23987.37,1699801199999,5974554.65280,20042,11715.56,2917908.91570,0
1699801200000,249.270,249.680,248.440,248.760,22950.86,1699804799999,5715078.50310,19061,10927.24,2721196.47550,0
1699804800000,248.760,249.160,248.020,248.400,20659.59,1699808399999,5134307.44590,17500,9163.28,2277272.14450,0
1699808400000,248.400,248.800,247.740,248.280,18452.21,1699811999999,4579797.93540,16131,9389.52,2330861.07850,0
1699812000000,248.280,249.130,247.690,248.650,19887.10,1699815599999,4942140.44910,17484,9376.15,2329695.06400,0
1699815600000,248.660,248.850,247.430,248.080,32106.81,1699819199999,7966236.95490,18399,16014.13,3973097.77210,0
1699819200000,248.080,248.740,247.910,248.560,14884.04,1699822799999,3697334.56150,11189,7296.34,1812341.67670,0
1699822800000,248.560,249.290,248.270,249.070,25171.73,1699826399999,6265681.70080,15004,11092.57,2761179.14330,0
1699826400000,249.070,249.270,248.500,248.820,14804.23,1699829999999,3684523.98900,10637,6615.31,1646429.68780,0
1699830000000,248.820,249.100,246.620,247.680,52674.29,1699833599999,13043549.61070,32617,26875.78,6656594.50110,0
1699833600000,247.690,248.650,246.200,248.510,40471.02,1699837199999,10019091.18550,31123,18557.78,4593984.40790,0
1699837200000,248.500,250.370,248.430,249.570,58150.53,1699840799999,14514061.31230,33108,27633.84,6897976.96100,0
1699840800000,249.560,250.090,248.550,248.910,34052.39,1699844399999,8490335.46430,23414,15109.54,3767608.98550,0
1699844400000,248.910,249.130,245.300,245.620,79214.05,1699847999999,19581101.47660,49846,39577.25,9786425.52630,0
1699848000000,245.620,246.200,244.530,244.950,54360.80,1699851599999,13342098.37110,36101,27327.94,6708103.81570,0
1699851600000,244.950,245.890,244,245.790,46894.99,1699855199999,11482176.70210,30885,23346.92,5717146.54050,0
1699855200000,245.790,245.980,244.020,245.780,30564.71,1699858799999,7488770.32860,23388,14960.42,3664862.87840,0
1699858800000,245.770,246.940,245.350,245.930,37946.36,1699862399999,9341358.31150,24972,18160.49,4471879.22500,0
1699862400000,245.930,246.650,245.650,246.550,25798.35,1699865999999,6349328.21610,18924,12788.77,3147667.64400,0
1699866000000,246.560,246.980,246.150,246.680,27237.70,1699869599999,6718060.72060,17525,11990.07,2957521.25820,0
1699869600000,246.680,247.530,246.040,247.190,29240.14,1699873199999,7214245.47540,18959,13671.36,3373361.46490,0
1699873200000,247.200,247.400,244.040,245.180,51324.19,1699876799999,12599786.84390,34080,22326.64,5480828.82420,0
1699876800000,245.180,246.060,243.630,246.060,46727.36,1699880399999,11444969.69020,31169,22514.50,5515191.06020,0
1699880400000,246.050,246.150,244.920,245.100,26286.29,1699883999999,6450255.92060,20795,12010.28,2947211.63600,0
1699884000000,245.100,246.700,243,246.120,74837.48,1699887599999,18341693.27060,50112,35038.96,8589299.61520,0
1699887600000,246.130,247.310,245.250,247.250,66281.91,1699891199999,16342364.71090,46001,30577.37,7539305.90380,0
1699891200000,247.250,247.750,245.520,246.200,57079.37,1699894799999,14092143.07830,41820,27865.95,6880216.16290,0
1699894800000,246.200,246.260,243.720,244.820,46612.50,1699898399999,11416012.60570,37846,22090.64,5410606.49770,0
1699898400000,244.820,245.840,244.140,245.570,24400.03,1699901999999,5977291.01200,21088,12262.38,3004261.87620,0
1699902000000,245.570,246.530,245.190,246.230,21042.74,1699905599999,5174592.08800,15361,11929.97,2934184.48330,0
1699905600000,246.230,246.330,244.800,245.230,27677.71,1699909199999,6797908.61900,23088,13317.52,3270753.58780,0
1699909200000,245.230,245.450,240.220,241.960,122464.77,1699912799999,29689815.00530,88186,54935.18,13319908.22110,0
1699912800000,241.960,242.980,241.450,241.640,40023.72,1699916399999,9698554.68750,27313,18547.40,4495333.02510,0
1699916400000,241.650,242.470,240.660,241.160,38642.48,1699919999999,9335894.05720,25741,19273.33,4656112.22430,0
1699920000000,241.160,241.380,237.770,239.330,106104.13,1699923599999,25411162.89540,68579,46239.11,11075723.41150,0
1699923600000,239.330,242.140,239.210,241.290,43794.99,1699927199999,10560953.07410,27585,22598.14,5449817.90950,0
1699927200000,241.290,242.210,241.290,242.180,24925.53,1699930799999,6027711.95130,17109,12584.62,3043336.50420,0
1699930800000,242.170,242.740,241.990,242.660,20599.89,1699934399999,4994394.37490,16072,9676.81,2346141.25180,0
1699934400000,242.660,243.160,241.670,243.080,27393.16,1699937999999,6643861.54180,18529,13784.12,3344105.78750,0
1699938000000,243.070,244.050,242.980,243.990,22761.77,1699941599999,5543967.32550,15106,10971.35,2672070.80960,0
1699941600000,244,244.530,243.440,243.800,30782.70,1699945199999,7509211.37030,17982,14644.83,3572756.77630,0
1699945200000,243.810,244.700,243.500,244.550,21125.76,1699948799999,5156985.11430,15116,11121.53,2714651.23460,0
1699948800000,244.550,247,244.320,246.620,60359.48,1699952399999,14822722.97310,29118,33462.27,8220906.27220,0
1699952400000,246.620,249.770,245.250,245.290,145008.92,1699955999999,35917069.35000,69092,65132.38,16128561.51780,0
1699956000000,245.300,247.450,244.970,247.150,63811.60,1699959599999,15722437.75430,32209,31362.18,7726536.36370,0
1699959600000,247.150,247.370,244,244.760,88050.18,1699963199999,21592070.76770,49297,42291.85,10372211.91680,0
1699963200000,244.770,245.410,242.580,243.990,67228.11,1699966799999,16398334.89590,43333,32993.84,8048532.59430,0
1699966800000,243.980,247.180,243.770,245.230,142608.27,1699970399999,35047960.33470,70865,68539.09,16842871.24100,0
1699970400000,245.230,247.070,244.650,246.730,61417.40,1699973999999,15104032.74340,40829,27089.29,6660998.50310,0
1699974000000,246.730,246.950,243.060,244.310,82356.07,1699977599999,20156337.87420,53958,42146.10,10316721.52110,0
1699977600000,244.320,245.860,244.200,245.530,32361.07,1699981199999,7935395.55320,25888,15256.13,3740523.87920,0
1699981200000,245.520,245.730,243.150,243.200,33459.53,1699984799999,8180362.83840,26361,15974.71,3905349.91300,0
1699984800000,243.210,243.650,233,237.330,192782.67,1699988399999,45997761.33040,112533,88922.68,21230729.51580,0
1699988400000,237.330,241.190,236.530,240.210,115113.53,1699991999999,27547340.96390,69090,56286.90,13469361.28710,0
1699992000000,240.210,241.300,239.550,239.640,41323.07,1699995599999,9937804.50480,25322,18888.29,4543121.09230,0
1699995600000,239.640,242.060,239.420,242.030,33721.71,1699999199999,8117826.14150,23310,19266.11,4639391.23910,0
1699999200000,242.010,242.890,241.490,242.560,27639.63,1700002799999,6694828.82610,18329,15126.47,3664760.45350,0
1700002800000,242.560,243.050,242.110,242.400,37522.55,1700006399999,9100231.39040,19507,14688.77,3562648.66360,0
1700006400000,242.400,244.740,242.240,243.620,50333.65,1700009999999,12278974.32290,29379,24088.13,5873857.11680,0
1700010000000,243.620,244.840,243.350,243.810,32852.29,1700013599999,8020538.73050,22383,14249.93,3478886.71360,0
1700013600000,243.800,244.990,243.690,244.940,39094.65,1700017199999,9552933.94020,22816,18046.73,4409976.77790,0
1700017200000,244.950,245.560,243.800,244.060,28588.38,1700020799999,6993726.81930,20893,14816.76,3624809.98160,0
1700020800000,244.050,245.810,243.970,245.690,30264.93,1700024399999,7420571.59950,18928,13688.02,3355988.22910,0
1700024400000,245.690,245.970,244.970,245.800,26076.32,1700027999999,6401830.75030,15085,11190.30,2747315.49730,0
1700028000000,245.810,246.900,245.410,246.370,36172.76,1700031599999,8904534.04530,19227,20111.48,4951733.24020,0
1700031600000,246.360,246.830,244.930,245.450,45383.37,1700035199999,11155406.53390,21434,22028.88,5415047.23620,0
1700035200000,245.460,246.460,245.460,246.270,26816.34,1700038799999,6596658.17100,19041,13472.14,3314118.80840,0
1700038800000,246.260,246.950,244.800,244.910,63414.51,1700042399999,15578327.42550,24022,32967.59,8098705.17590,0
1700042400000,244.910,245.540,244.740,245.310,34976.11,1700045999999,8573552.74000,17022,18043.26,4422773.30700,0
1700046000000,245.310,247.330,245.310,247.240,55641.03,1700049599999,13718653.03800,28198,28332.74,6986833.91580,0
1700049600000,247.230,251.130,247.210,250.730,128949.37,1700053199999,32149056.18050,55985,68579.94,17096866.40320,0
1700053200000,250.740,254.640,250.250,253.920,184685.48,1700056799999,46604024.62470,80434,95481.65,24097990.12240,0
1700056800000,253.910,254.800,251.310,251.390,126373.62,1700060399999,31979054.84200,54561,62159.42,15733068.56410,0
1700060400000,251.380,252.780,251.330,252.580,52478.96,1700063999999,13237182.88600,27514,27757.33,7001162.79330,0
1700064000000,252.570,253.300,251.200,252.740,46863.02,1700067599999,11816824.65050,31098,22806.81,5751905.52270,0
1700067600000,252.750,252.920,251.490,251.950,42306.69,1700071199999,10671668.43730,28763,21957.36,5538864.68140,0
1700071200000,251.950,254.510,251.250,253.870,117710.98,1700074799999,29782104.36640,70786,55823.15,14122795.79110,0
1700074800000,253.860,254.700,252.200,253.190,52648.27,1700078399999,13323184.81330,33747,25143.64,6364252.51540,0
1700078400000,253.180,253.770,252.040,252.350,48687.98,1700081999999,12309918.76750,27825,24047.24,6079867.89310,0
1700082000000,252.360,252.420,250.880,251.580,42949.57,1700085599999,10805071.13520,23435,18512.89,4658271.83420,0
1700085600000,251.580,253.270,251.400,252.950,25775.51,1700089199999,6507391.32640,15008,13116.68,3310016.03300,0
1700089200000,252.940,254.230,251.900,254.020,40025.01,1700092799999,10133405.28560,23911,21688.06,5492913.83060,0
1700092800000,254.020,254.910,252.690,254.330,53185.13,1700096399999,13498005.28880,32632,25400.91,6448012.24420,0
1700096400000,254.320,254.480,252.790,253.480,37670,1700099999999,9551078.42590,27006,18590.69,4713183.38050,0
1700100000000,253.480,253.670,252.120,252.720,38294.09,1700103599999,9680748.88320,24778,15958.70,4035318.29580,0
1700103600000,252.720,253.460,252.340,253.450,34167.59,1700107199999,8643596.20970,18627,18653.73,4719716.67640,0
1700107200000,253.450,253.580,251.900,253.020,32176.18,1700110799999,8126834.09610,18981,14092.83,3559560.43110,0
1700110800000,253.020,254.170,252.210,253.980,33136.85,1700114399999,8389076.91320,18707,18059.61,4574333.90310,0
1700114400000,253.970,254.550,252.580,254.470,45518.69,1700117999999,11542366.54870,23948,24949.91,6327146.76430,0
1700118000000,254.470,255.880,253.460,255.160,106778.77,1700121599999,27209452.81050,48704,63263.87,16122889.96000,0
1700121600000,255.170,256.120,251.830,252.230,114000.38,1700125199999,28913740.45380,54783,45164.70,11457558.02720,0
1700125200000,252.240,252.870,250.750,252.060,80062.35,1700128799999,20150393.52860,44278,37786.34,9510679.54350,0
1700128800000,252.060,252.780,251.480,251.550,40100.88,1700132399999,10114710.35510,21683,18804.75,4743610.36170,0
1700132400000,251.560,253.630,251.250,251.820,68032.36,1700135999999,17186044.05270,42181,33027.71,8343755.55190,0
1700136000000,251.830,252.130,249.310,250.840,80499.25,1700139599999,20174863.15910,48143,37647.61,9436610.93360,0
1700139600000,250.840,251.280,247.620,248.930,127593.60,1700143199999,31739562.59800,61843,58556.62,14567892.53010,0
1700143200000,248.940,249.760,246.920,249.540,69139.38,1700146799999,17174158.95210,46933,34280.01,8517596.07350,0
1700146800000,249.540,250.040,244.740,246.500,154913.84,1700150399999,38256781.46280,66964,76420.68,18872804.93470,0
1700150400000,246.510,247.950,246.250,247.710,55027.41,1700153999999,13598061.78520,33217,24871.38,6145455.46900,0
1700154000000,247.710,247.920,246.060,246.060,33270.50,1700157599999,8222856.42510,21883,15556.61,3845742.48000,0
1700157600000,246.060,246.600,244.440,244.560,73600.15,1700161199999,18059649.09160,41087,38119.81,9352498.96990,0
1700161200000,244.570,244.840,240.100,243.370,153528.18,1700164799999,37160956.67070,93205,73858.18,17880197.85590,0
1700164800000,243.370,243.620,240.710,241.400,73293.84,1700168399999,17737467.05880,42513,34503.14,8351578.94230,0
1700168400000,241.410,241.740,240.450,241.050,44387.02,1700171999999,10701173.64170,29956,23409.20,5644158.04210,0
1700172000000,241.040,243.570,240.830,243.070,43644.36,1700175599999,10584072.60830,23797,25306.47,6136743.27000,0
1700175600000,243.070,243.330,241.130,242.820,47264.36,1700179199999,11451422.95370,31532,22855.11,5536651.30560,0
1700179200000,242.810,244.840,242.530,244.790,39918.99,1700182799999,9725338.67990,25475,19732.69,4807599.03530,0
1700182800000,244.790,245.650,244.390,245.620,38905,1700186399999,9533334.05620,21646,15249.55,3735737.53440,0
1700186400000,245.610,246.040,244.790,245.200,52905.76,1700189999999,12982928.47010,24814,28154.88,6908979.64300,0
1700190000000,245.200,245.380,243.230,244.710,43571.75,1700193599999,10639035.53950,22917,18788.41,4588856.04130,0
1700193600000,244.710,245.020,243.800,244.470,23228.34,1700197199999,5676851.93800,18623,11656.38,2848450.34450,0
1700197200000,244.480,245.880,243.620,245.580,41581.02,1700200799999,10178085.81710,27260,20687.60,5064277.60890,0
1700200800000,245.570,245.900,245.010,245.390,26298.14,1700204399999,6457577.81690,16898,12406.63,3046270.53870,0
1700204400000,245.390,245.460,244.230,244.590,34003.57,1700207999999,8325062.03330,21516,16509.67,4041735.55950,0
1700208000000,244.600,245.900,244.450,245.500,36790.19,1700211599999,9024670.50280,25075,17492.79,4290656.59480,0
1700211600000,245.490,245.990,244.880,245.750,32891.41,1700215199999,8072996.07380,22474,16577.51,4069020.88880,0
1700215200000,245.750,245.930,242.640,244.140,62970.42,1700218799999,15355456.94610,43445,31433.84,7664886.24470,0
1700218800000,244.140,244.980,243.620,244.330,31609.51,1700222399999,7726346.66840,23829,14927,3648260.91240,0
1700222400000,244.330,244.450,242.300,244.210,50124.71,1700225999999,12197888.58580,33590,23313.37,5673894.62140,0
1700226000000,244.200,245.220,243.320,243.410,43884.44,1700229599999,10727862.62710,29332,22512.10,5502703.27710,0
1700229600000,243.410,243.880,240.360,241.410,90170.42,1700233199999,21817623.98730,54794,43517.49,10530715.16160,0
1700233200000,241.400,242.270,238.450,239.050,92482.69,1700236799999,22199739.47560,59006,42547.10,10216147.16790,0
1700236800000,239.050,242.500,238.560,240.640,118085.29,1700240399999,28469577.74730,60228,66393.24,16013801.63020,0
1700240400000,240.640,244.320,240.520,244.320,79764.07,1700243999999,19365691.58290,53479,38957.89,9456818.96860,0
1700244000000,244.310,244.520,243.260,244.320,34507.94,1700247599999,8416595.42510,22502,16192.81,3949498.67300,0
1700247600000,244.320,244.490,243.180,243.400,31539.41,1700251199999,7687718.79710,20788,14259.62,3475627.10050,0
1700251200000,243.410,244.470,242.910,243.310,23543.03,1700254799999,5735544.65730,16179,12323.64,3002128.59180,0
1700254800000,243.320,243.540,242.830,243.460,18169.72,1700258399999,4418318.27100,11978,9133.13,2220708.98850,0
1700258400000,243.450,244.880,243.370,244.830,27348.24,1700261999999,6680178.31180,16019,11637.93,2843069.41610,0
1700262000000,244.830,245.480,244.270,244.970,30030.11,1700265599999,7353071.08160,17772,13813.88,3381822.29460,0
1700265600000,244.960,245,243.660,243.870,26147.71,1700269199999,6388986.07790,16355,11166.75,2728555.81110,0
1700269200000,243.870,244.620,243.240,243.900,24405.78,1700272799999,5953355.11560,16272,10417.81,2541925.94860,0
1700272800000,243.910,244.720,243.780,243.830,17839.56,1700276399999,4358883.01410,13328,8448.89,2064226.61430,0
1700276400000,243.840,243.990,241.560,241.650,36167.56,1700279999999,8776140.71210,22344,17511.66,4249856.58280,0
1700280000000,241.650,243.140,241.640,242.100,24908.01,1700283599999,6042288.17630,16540,13129.94,3184668.56190,0
1700283600000,242.110,242.310,240.790,240.830,31922.48,1700287199999,7705961.73860,21766,15941.65,3848178.06440,0
1700287200000,240.830,241.590,239.750,239.760,33700.63,1700290799999,8109597.60080,21769,16151.83,3887060.70880,0
1700290800000,239.770,242.010,238.570,241.950,55891.91,1700294399999,13430915.82010,32199,26854.14,6455113.40980,0
1700294400000,241.950,243,241.440,242.820,29480.44,1700297999999,7141052.96960,16789,14596.39,3535699.27650,0
1700298000000,242.820,243.010,242.320,242.670,33157.50,1700301599999,8047414.26430,15878,16762.23,4068248.20210,0
1700301600000,242.670,243.880,242.660,243.630,30616.72,1700305199999,7449924.99200,16667,15852.76,3857290.14750,0
1700305200000,243.620,243.840,243.050,243.100,25745.01,1700308799999,6269149.35170,13912,11853.97,2886481.42910,0
1700308800000,243.100,243.700,242.790,242.990,19247.82,1700312399999,4683449.29840,12650,9260.70,2253315.59470,0
1700312400000,242.990,243.340,241.360,242.180,35776.21,1700315999999,8668613.48570,25087,16810.63,4072658.62150,0
1700316000000,242.190,243.810,241.910,243.440,29753.09,1700319599999,7232074.26230,20743,15319.62,3723867.55970,0
1700319600000,243.430,244.710,243.330,244.550,41169.21,1700323199999,10053342.19130,25375,20342.15,4967486.61630,0
1700323200000,244.550,245.310,243.690,244.200,40655.65,1700326799999,9941762.23530,24433,18636.38,4557776.67590,0
1700326800000,244.200,244.770,243.730,244.510,25027.76,1700330399999,6116121.81590,19265,12712.28,3106553.99700,0
1700330400000,244.510,245.170,244.110,245.070,20101.82,1700333999999,4918062.07200,13256,9949.66,2434212.71380,0
1700334000000,245.060,245.380,244.740,245.240,19156.72,1700337599999,4693795.08100,12585,8924.65,2186803.19970,0
1700337600000,245.240,245.290,244.300,244.540,17869.74,1700341199999,4373613.02000,11733,8173.78,2000580.80750,0
1700341200000,244.550,244.860,244.270,244.370,13399.47,1700344799999,3277214.66910,9146,6822.85,1668711.46820,0
1700344800000,244.360,244.650,243.580,244.380,13893.23,1700348399999,3392132.87020,10423,6632.15,1619250.63240,0
1700348400000,244.390,245.010,244.250,244.910,14581.52,1700351999999,3568071.25490,10021,7458.95,1825205.19430,0
1700352000000,244.910,244.940,243,243.260,29245.40,1700355599999,7140277.46790,18595,12773.84,3119320.69370,0
1700355600000,243.270,243.560,242,243.090,41593.41,1700359199999,10097711.80060,22321,21430.17,5201914.01490,0
1700359200000,243.090,243.680,242.240,243.480,19098.23,1700362799999,4642509.44310,14758,9361.88,2275458.89150,0
1700362800000,243.490,244.520,243.050,244.350,26523.90,1700366399999,6468181.13890,15812,13426.61,3274764.14750,0
1700366400000,244.340,244.700,243.860,244.650,19819.90,1700369999999,4841816.76040,11845,9466.46,2312561.43240,0
1700370000000,244.640,244.880,244,244.050,15529.09,1700373599999,3796886.46080,11090,6816.89,1666807.86390,0
1700373600000,244.050,244.860,243.880,244.170,22591.72,1700377199999,5520759.74010,13487,9989.84,2441047.80720,0
1700377200000,244.180,244.760,243.830,244.490,16481.91,1700380799999,4027925.23810,11668,8202.60,2004591.41980,0
1700380800000,244.490,245.140,244.280,244.690,20031.21,1700384399999,4904056.47110,12413,9746.89,2386216.44260,0
1700384400000,244.690,244.920,244.300,244.750,13331,1700387999999,3260740.86770,9387,6630.16,1621621.97380,0
1700388000000,244.750,244.850,243.240,243.250,22869.08,1700391599999,5577199.35000,14106,9704.89,2366684.64100,0
1700391600000,243.260,243.550,242.520,243.360,30216.03,1700395199999,7343949.02410,16922,15224.54,3700324.39460,0
1700395200000,243.350,243.580,242.820,243.490,23094.54,1700398799999,5617510.36340,13083,11048.15,2687292.42000,0
1700398800000,243.500,243.750,242.140,242.950,68912.94,1700402399999,16729727.54340,22438,24651.49,5986295.34330,0
1700402400000,242.960,243.590,242.720,243.200,24221.37,1700405999999,5890242.31220,13127,11396.74,2771626.70530,0
1700406000000,243.200,243.860,242.950,243.670,21821.39,1700409599999,5311898.65430,12742,9612.41,2339709.90420,0
1700409600000,243.670,244.480,243.550,243.750,20372.51,1700413199999,4969301.12890,14952,10358.56,2526882.00020,0
1700413200000,243.760,244.720,243.660,244.390,18114.09,1700416799999,4424909.69910,11942,8782.24,2145074.34650,0
1700416800000,244.390,245.620,244.320,245.310,31096.93,1700420399999,7619830.08120,17613,14366.41,3519472.17840,0
1700420400000,245.330,246.020,244.940,245.820,24429.92,1700423999999,5996590.33750,15181,11156.44,2738430.95020,0
1700424000000,245.830,246.190,244.750,245.150,29911.09,1700427599999,7339854.57790,20486,15939.98,3911629.98380,0
1700427600000,245.160,245.860,244.930,245.730,17935.69,1700431199999,4402160.10490,11873,9443.51,2317708.95880,0
1700431200000,245.730,245.910,244.320,244.780,21423.66,1700434799999,5250070.75510,11721,9386,2299851.01570,0
1700434800000,244.780,247.050,244.740,246.550,59223.59,1700438399999,14588612.38950,38113,29274.51,7210221.64160,0
1700438400000,246.550,246.760,245.400,246.380,26640.94,1700441999999,6558438.40010,22669,12058.26,2968450.35340,0
1700442000000,246.390,247.660,246.020,247.140,37996.57,1700445599999,9382299.69280,21420,21205.94,5235993.41980,0
1700445600000,247.150,247.990,246.560,247.750,23526.30,1700449199999,5822006.99320,17348,12623.21,3124248.67320,0
1700449200000,247.750,247.880,246.500,246.740,22618.30,1700452799999,5588201.46570,14118,10288.81,2542080.73680,0
1700452800000,246.750,246.770,246.160,246.640,19129.76,1700456399999,4714331.79190,11405,8557.17,2108782.06860,0
1700456400000,246.640,246.680,245.770,245.910,19862.34,1700459999999,4889143.31970,15248,10041.16,2471534.17900,0
1700460000000,245.900,246.700,245.800,246.700,14718.36,1700463599999,3622903.02990,9716,8686.04,2137868.63500,0
1700463600000,246.690,247.590,246.430,247.450,23722.82,1700467199999,5858084.01140,15196,12130.80,2995640.79720,0
1700467200000,247.450,247.690,247.090,247.430,29381.26,1700470799999,7268955.17830,18883,13486.21,3336434.15880,0
1700470800000,247.440,248.340,247.140,248.270,29803.88,1700474399999,7384476.86660,18667,15034.36,3725007.36490,0
1700474400000,248.280,248.670,247.900,248.190,31385.10,1700477999999,7792830.44110,18318,14168.20,3517975.89380,0
1700478000000,248.190,249.390,247.310,247.690,48723.24,1700481599999,12105304.83600,29170,25131.02,6246401.21090,0
1700481600000,247.690,247.830,246.800,247.080,30570.19,1700485199999,7557422.28990,19543,14308.20,3536911.50030,0
1700485200000,247.080,247.580,246.260,246.290,26185.69,1700488799999,6466656.66720,20251,13353.42,3297822.97090,0
1700488800000,246.290,248.290,244.320,247.900,96242.05,1700492399999,23717141.59240,53830,50898.59,12545673.79570,0
1700492400000,247.890,248.550,247.220,248.280,42362.01,1700495999999,10504399.82140,30411,23589.67,5849220.32430,0
1700496000000,248.290,248.990,246.060,247.700,64977.79,1700499599999,16086491.50100,38361,34261.70,8479930.20730,0
1700499600000,247.710,269.340,233.460,261.270,1743068.44,1700503199999,440481805.59810,747066,885752.66,223927030.76910,0
1700503200000,261.260,263.760,253.260,257.380,442936.28,1700506799999,114239542.17450,213041,209955.91,54171642.72730,0
1700506800000,257.390,259.980,254.930,257.710,139464.14,1700510399999,35953011.81950,79901,67621.38,17442956.19640,0
1700510400000,257.710,259.130,256.220,256.860,76903.50,1700513999999,19820405.95480,50118,35063.54,9038569.71880,0
1700514000000,256.860,257.020,250.850,252.910,188398.31,1700517599999,47728531.56480,103215,85561.89,21669872.67170,0
1700517600000,252.900,255.820,252.740,254.610,87611.43,1700521199999,22301059.30070,50318,42755.24,10883914.04070,0
1700521200000,254.600,256.610,253.060,253.270,106893.82,1700524799999,27232235.23420,56311,50348.90,12825240.12540,0
1700524800000,253.260,262.800,252.550,260.830,190772.08,1700528399999,49128378.16390,101095,110622.16,28498198.78840,0
1700528400000,260.890,268.400,260.300,266.230,324219.32,1700531999999,85739744.26800,160575,165292.48,43722026.38630,0
1700532000000,266.220,267.180,260.370,261.730,252340.59,1700535599999,66503807.88770,118016,115807.89,30526493.44430,0
1700535600000,261.700,264.320,261.440,262.950,107900.51,1700539199999,28361605.49980,63502,57922.24,15223946.10840,0
1700539200000,262.950,264.610,261.820,262.910,89436.65,1700542799999,23544162.39780,51974,45668.14,12023451.43740,0
1700542800000,262.900,263.800,257.810,258.370,203527.98,1700546399999,52954125.93860,85625,90004.94,23417044.25070,0
1700546400000,258.380,260.850,257.850,259.930,73408.23,1700549999999,19065827.40220,38988,35597.71,9245836.30230,0
1700550000000,259.930,259.930,257.190,257.520,85346.67,1700553599999,22042061.22080,50232,39687.77,10250092.37640,0
1700553600000,257.520,260.600,257.320,260.420,69793.94,1700557199999,18087949.26220,43507,35000.86,9070204.84520,0
1700557200000,260.430,260.940,258.770,258.830,58590.42,1700560799999,15240858.36670,35532,24609.03,6402367.78540,0
1700560800000,258.840,261.350,258.770,261.280,53535.38,1700564399999,13926311.02350,34008,28033.65,7293233.69710,0
1700564400000,261.290,261.310,258.550,258.970,69728.59,1700567999999,18108783.50640,43489,31726.13,8239307.74340,0
1700568000000,258.960,260.470,258.230,259.800,60526.21,1700571599999,15692536.57700,43412,31124.65,8070088.28540,0
1700571600000,259.790,260.250,256.790,257.610,121591.75,1700575199999,31411401.56580,68781,57933.82,14967262.94870,0
1700575200000,257.610,257.710,254.340,256.300,165048.73,1700578799999,42218613.89620,104055,77149.52,19737057.42720,0
1700578800000,256.310,272.420,247.430,264.720,1558531.52,1700582399999,407062367.04640,750661,759479.20,198640146.55450,0
1700582400000,264.740,266.900,256.110,259,927582.17,1700585999999,243596607.15570,434226,440558.90,115807717.37450,0
1700586000000,258.960,263.340,236.330,243.140,1750973.86,1700589599999,437289443.48700,781470,809688.37,202424614.38060,0
1700589600000,243.130,246.500,236.620,239.090,1082868.87,1700593199999,260224728.09950,504484,534015.19,128445214.85990,0
1700593200000,239.080,247.050,238.090,240.350,465631.51,1700596799999,112679977.01530,220994,244795.74,59265689.18570,0
1700596800000,240.380,248.400,238.770,242.110,462123.07,1700600399999,112435745.86710,236604,245571.52,59766102.35970,0
1700600400000,242.100,245.170,238.280,238.410,305436.17,1700603999999,73892192.76340,136339,149116.93,36091852.51130,0
1700604000000,238.420,239.890,224.100,225.110,664090.37,1700607599999,153684721.95350,287103,283025.43,65531660.17420,0
1700607600000,225.110,230.750,224,225.660,559078.17,1700611199999,127016325.86710,250386,286048.86,65012397.79000,0
1700611200000,225.660,231.570,224.620,230.280,313730.94,1700614799999,71743197.60230,137054,169074.03,38664869.69590,0
1700614800000,230.280,230.530,227.760,228.490,190413.81,1700618399999,43648994.65780,75939,90429.18,20734852.55440,0
1700618400000,228.490,232.960,227.270,232.510,223899.02,1700621999999,51493177.78580,89998,118392.80,27245988.33980,0
1700622000000,232.500,235.300,231.610,234.370,199039.82,1700625599999,46439816.05840,79152,105165.75,24543154.31560,0
1700625600000,234.370,238.490,233.270,237.530,220089.06,1700629199999,51893282.47800,88419,114583.91,27030775.50450,0
1700629200000,237.530,238.330,234.380,234.960,149982.53,1700632799999,35432675.38790,57645,62528.54,14771508.34820,0
1700632800000,234.980,237.240,234.890,235.740,115013.50,1700636399999,27153006.38180,52743,60793.13,14354572.64440,0
1700636400000,235.730,236.080,232.210,233.130,161887.63,1700639999999,37851857.54780,60385,72543.07,16963447.88280,0
1700640000000,233.130,236.330,232.680,236.240,121598.70,1700643599999,28520829.78640,50804,68922.48,16171223.58610,0
1700643600000,236.240,237.770,235.820,236.810,119985.34,1700647199999,28418397.85780,54188,59922.28,14194764.81510,0
1700647200000,236.800,237.240,233.840,235.850,147542.32,1700650799999,34701972.05160,67178,72816.87,17129779.31590,0
1700650800000,235.850,236.080,233.460,234.180,90559.65,1700654399999,21263634.28070,43975,40533.03,9518995.89280,0
1700654400000,234.170,234.740,232.650,233.730,109965.76,1700657999999,25704418.12930,47842,54554.76,12750666.42810,0
1700658000000,233.740,234.980,232.350,233.690,133137.41,1700661599999,31133152.66840,64150,64870.63,15170479.47910,0
1700661600000,233.690,234.440,231,231.770,157142.12,1700665199999,36575126.25850,74892,72104.18,16786309.89250,0
1700665200000,231.770,233.620,230.240,231.780,193677.19,1700668799999,44895674.19510,84609,94492.19,21903923.19950,0
1700668800000,231.790,232.510,230.030,231.120,142059.43,1700672399999,32817609.90540,60321,69567.20,16071323.38370,0
1700672400000,231.110,232.900,230.910,232.900,108161.42,1700675999999,25093486.30920,47453,58163.62,13494998.67940,0
1700676000000,232.890,236.050,232.540,235.180,195381.70,1700679599999,45870693.41900,85624,94927.92,22286353.31010,0
1700679600000,235.190,236.730,234.760,235.350,115319.69,1700683199999,27198071.74240,52701,56573.78,13344278.64150,0
1700683200000,235.350,237.400,234.360,237.310,93306.63,1700686799999,21984574.50010,44127,47575.23,11214221.41070,0
1700686800000,237.320,238.390,236.260,237.370,124324.98,1700690399999,29507533.34560,57275,58416.69,13866491.35550,0
1700690400000,237.380,238.450,235.700,236.330,89927.86,1700693999999,21327880.54610,43651,41119.53,9754709.79950,0
1700694000000,236.330,236.590,235.210,236.380,68735.46,1700697599999,16218258.68040,35175,32786.20,7736321.37810,0
1700697600000,236.390,237.930,235.830,236.350,97143.65,1700701199999,23016082.23680,47811,43733.22,10360275.11060,0
1700701200000,236.350,239.420,236.120,238.090,104794.45,1700704799999,24955339.33340,50018,55705.97,13263373.61060,0
1700704800000,238.090,238.240,236.660,237.290,46959.96,1700708399999,11146923.87940,26794,21976.69,5215947.78250,0
1700708400000,237.280,237.490,235.500,235.530,55314.02,1700711999999,13084267.50270,27040,22983.93,5436521.46520,0
1700712000000,235.540,236.490,235.130,235.910,63008.12,1700715599999,14852004.31830,22131,34844.55,8213807.17190,0
1700715600000,235.890,236.110,234.580,235.010,52904.44,1700719199999,12449069.69080,25704,22723.65,5346801.00140,0
1700719200000,235.010,235.100,233.810,234.850,79482.39,1700722799999,18636522.97530,30072,39057.44,9157701.16880,0
1700722800000,234.850,235.850,234.570,235.320,57439.57,1700726399999,13515261.59050,28795,31320.66,7370387.19280,0
1700726400000,235.330,235.890,234.800,235.760,47935.11,1700729999999,11277795.40450,25605,23780.68,5595075.50330,0
1700730000000,235.760,236.270,234.940,236.230,52696.69,1700733599999,12404762.38550,28602,25894.52,6096235.43100,0
1700733600000,236.230,237.080,234.150,234.510,105837.77,1700737199999,24954255.53070,47619,57342.51,13527195.95880,0
1700737200000,234.520,234.520,232.250,232.940,115117.26,1700740799999,26857197.39390,57011,54638.02,12746254.64180,0
1700740800000,232.940,233.840,232.270,232.380,79370.83,1700744399999,18495420.48940,36897,36978.76,8618984.29110,0
1700744400000,232.390,233.740,231.770,231.940,64989.53,1700747999999,15129012.66600,37623,31187.79,7262690.63410,0
1700748000000,231.930,233.290,231.820,232.310,76481.15,1700751599999,17787372.16350,39301,39673.04,9225899.67950,0
1700751600000,232.310,232.660,230.300,230.980,94538.78,1700755199999,21874730.29010,57474,42679.47,9877942.01880,0
1700755200000,230.980,232.660,230.650,231.980,69190.97,1700758799999,16046544.96020,40548,35113.10,8143131.63450,0
1700758800000,231.980,232.960,231.740,232.160,49696.53,1700762399999,11549206.50280,28441,24761.51,5753748.41990,0
1700762400000,232.170,233.300,231.750,233.180,62560.85,1700765999999,14544913.63150,30260,31286.20,7273889.31710,0
1700766000000,233.180,234.330,232.390,233.670,62963.17,1700769599999,14712457.32510,36706,34184.94,7988737.16650,0
1700769600000,233.660,234.580,233.570,233.640,34823.41,1700773199999,8148958.87220,21539,18936.55,4431227.87690,0
1700773200000,233.630,234.440,233.460,233.870,32441.43,1700776799999,7589084.37910,17735,14780.88,3457710.64210,0
1700776800000,233.870,234.520,233.440,234.040,32623.89,1700780399999,7636106.94790,15806,14578.89,3412963.98130,0
1700780400000,234.040,234.400,233.270,233.890,35019.67,1700783999999,8188216.98080,17959,18073.20,4225983.04750,0
1700784000000,233.880,235.220,233.560,234.270,49378.53,1700787599999,11576223.04580,28277,25761.55,6038856.55980,0
1700787600000,234.280,235.830,234.170,235.260,44444.44,1700791199999,10451834.47180,27092,22272.08,5236934.30160,0
1700791200000,235.260,235.630,234.430,235.150,39486.78,1700794799999,9287947.69600,19335,18640.76,4384378.55880,0
1700794800000,235.150,235.750,234.550,234.890,27954.44,1700798399999,6573811.92880,17039,12457.09,2929634.24670,0
1700798400000,234.900,235.690,234.890,235.350,36999.14,1700801999999,8707556.00690,19780,18309.32,4308700.06450,0
1700802000000,235.340,235.570,234.880,235.230,31710.84,1700805599999,7457577.13890,17717,14775.91,3474809.06950,0
1700805600000,235.240,235.330,234.800,235,27979.32,1700809199999,6577325.86800,15275,12719.32,2990187.16570,0
1700809200000,235,235.990,234.560,235.620,43729.86,1700812799999,10283914.72120,20544,22494.15,5290474.62120,0
1700812800000,235.630,235.900,234.100,234.120,55338.01,1700816399999,13005990.11370,26587,24207.35,5689173.29720,0
1700816400000,234.120,236.240,233.710,235.970,78793.82,1700819999999,18515664.48500,38938,38596.76,9069397.55640,0
1700820000000,235.970,237,234.450,234.570,104108.21,1700823599999,24555724.94380,52340,51732.69,12205010.13790,0
1700823600000,234.590,236.120,234.230,235.300,56595.22,1700827199999,13311938.67850,38629,28646.42,6738069.47210,0
1700827200000,235.290,235.750,234.880,235.150,43031.54,1700830799999,10127659.20790,24667,18279.77,4302456.14260,0
1700830800000,235.150,235.320,234.170,234.350,51608.02,1700834399999,12107454.20600,30243,24862.55,5832701.06490,0
1700834400000,234.360,234.730,233.820,234.350,40404.56,1700837999999,9466699.29010,24820,18802.94,4405444.76770,0
1700838000000,234.340,236.480,233.950,235.240,136394.86,1700841599999,32078064.37180,53618,69042.48,16236477.51830,0
1700841600000,235.230,236.310,232.070,233.200,108659.83,1700845199999,25454400.47500,55566,50241.45,11769602.38600,0
1700845200000,233.210,234.550,233.040,233.540,57183.40,1700848799999,13366646.36750,36970,28652.27,6697575.78130,0
1700848800000,233.530,233.580,232,232.480,49613.37,1700852399999,11538170.98720,31466,23598.96,5488266.48040,0
1700852400000,232.490,233.140,232.120,232.860,35799.84,1700855999999,8328334.23690,20826,18495.83,4302375.59860,0
1700856000000,232.860,233.550,232.210,233.380,30911.84,1700859599999,7197531.59070,19405,15560.63,3623504.45500,0
1700859600000,233.370,233.600,232.390,232.580,27500.27,1700863199999,6411316.87080,17828,11931.30,2781641.99330,0
1700863200000,232.590,233.190,231.580,232.680,36815.36,1700866799999,8555512.86170,24298,16229.74,3772336.73440,0
1700866800000,232.680,232.910,232.030,232.860,26312.81,1700870399999,6118345.30840,16418,14617.42,3399084.79920,0
1700870400000,232.860,234.100,232.250,233.940,37258.47,1700873999999,8701224.75630,24015,20481.10,4783110.05780,0
1700874000000,233.950,235.550,233.900,235.300,38131.07,1700877599999,8951283.93440,22420,20086.44,4715204.30440,0
1700877600000,235.300,235.410,234.610,235.330,31855.37,1700881199999,7490193.84730,18446,14149.85,3326971.83560,0
1700881200000,235.340,235.480,234.380,234.620,26569.58,1700884799999,6243909.91690,17012,11864.98,2788048.96840,0
1700884800000,234.620,234.940,234.200,234.590,22592.02,1700888399999,5299528.92530,16409,12447.40,2919848.25180,0
1700888400000,234.600,234.790,234.020,234.370,18674.42,1700891999999,4377293.45670,11699,9335.09,2187976.93290,0
1700892000000,234.380,235.020,234.140,234.970,24678.68,1700895599999,5787081.54640,15382,11772.16,2760546.56360,0
1700895600000,234.980,235.600,234.420,235.580,31475.57,1700899199999,7401977.14770,19402,15852.27,3728129.13970,0
1700899200000,235.590,235.850,234.800,234.870,41407.67,1700902799999,9747689.44080,19767,17826.05,4196691.56760,0
1700902800000,234.870,235.060,234.330,234.440,29552.42,1700906399999,6933619.22950,14295,14869.23,3488579.60190,0
1700906400000,234.440,234.660,233.380,233.650,37700.60,1700909999999,8823572.79980,20892,16205.13,3793367.98870,0
1700910000000,233.650,234.200,232.380,233.250,48983.17,1700913599999,11428368.69130,24859,25519.36,5954755.90250,0
1700913600000,233.260,234,233.120,233.980,24680.68,1700917199999,5765949.71050,14397,13505.07,3155099.49700,0
1700917200000,233.990,234.040,233.310,233.670,22186.36,1700920799999,5186137.67410,11799,10700.10,2501128.91690,0
1700920800000,233.670,233.760,232.740,233.170,33115.62,1700924399999,7719901.68650,19048,15781.02,3678806.96730,0
1700924400000,233.170,233.970,232.730,233.730,24780.91,1700927999999,5783265.68770,15556,12378.87,2888612.67790,0
1700928000000,233.730,233.980,233.170,233.280,25510.26,1700931599999,5959074.75540,13006,12232.20,2857151.37110,0
1700931600000,233.280,234,233.190,233.610,19619.14,1700935199999,4584381.74820,11711,9495.90,2218699.06620,0
1700935200000,233.600,233.850,233.050,233.560,30020.34,1700938799999,7010285.10340,17630,14525.54,3392127.29640,0
1700938800000,233.570,233.890,233.140,233.380,15935.35,1700942399999,3720398.83930,9891,7798.54,1820653.92290,0
1700942400000,233.390,233.730,233.140,233.510,18545.98,1700945999999,4328478.13170,8991,9100.65,2124079.84160,0
1700946000000,233.510,233.990,233.510,233.550,16132.25,1700949599999,3770749.60250,9019,7898.42,1846015.66570,0
1700949600000,233.540,233.960,233.420,233.500,11528.44,1700953199999,2693436.78840,9233,4831.97,1128850.27610,0
1700953200000,233.500,234.520,233.370,234.450,21535.12,1700956799999,5037716.44720,13663,11859.27,2774398.14600,0
1700956800000,234.440,234.500,233.570,233.640,27539,1700960399999,6444823.11500,16365,12554.96,2937995.94330,0
1700960400000,233.650,233.670,232.830,232.900,33257.89,1700963999999,7753559.78680,18520,16963.82,3954885.24470,0
1700964000000,232.910,233.620,232.810,233.450,21115.10,1700967599999,4926261.82860,14165,10528.82,2456397.60390,0
1700967600000,233.450,233.510,232.860,232.930,20208.99,1700971199999,4711348.64330,11861,9551.89,2226637.68830,0
1700971200000,232.930,233.700,232.750,233.530,17624.65,1700974799999,4109141.90910,11728,8660.07,2018920.11080,0
1700974800000,233.530,233.880,233.340,233.820,19973.64,1700978399999,4667075.78110,11021,8504.46,1987219.75660,0
1700978400000,233.820,234.250,233.410,234.240,20790.75,1700981999999,4861428.66620,10683,11084.04,2591960.41880,0
1700982000000,234.230,234.280,233.750,233.980,18115.89,1700985599999,4239405.38700,10912,7915.74,1852195.35950,0
1700985600000,233.990,234.220,233.610,233.690,23862.02,1700989199999,5581845.89230,12489,11766.87,2752510.22320,0
1700989200000,233.690,234.250,233.650,234.180,19448.87,1700992799999,4549303.48570,11000,9956.73,2328754.79550,0
1700992800000,234.180,234.440,233.600,233.680,28765.09,1700996399999,6733778.67450,12724,12754.10,2985854.69440,0
1700996400000,233.680,234.300,233.510,233.590,35667.37,1700999999999,8341379.42850,15206,16407.67,3836808.89130,0
1701000000000,233.580,234.220,232.890,234.150,45655.90,1701003599999,10662671.42830,21551,21215.56,4955165.17860,0
1701003600000,234.150,234.220,232.610,233.270,48803.66,1701007199999,11382322.20840,22362,23983.32,5592596.82290,0
1701007200000,233.280,233.340,231.330,231.900,77351.21,1701010799999,17959591.98280,36504,33765.14,7839006.03260,0
1701010800000,231.910,233.120,231.350,231.540,64819.99,1701014399999,15055904.16480,29902,32961.76,7658181.32260,0
1701014400000,231.540,232.120,227.760,229.750,197222.55,1701017999999,45318935.24160,89402,87015.80,19997065.29770,0
1701018000000,229.740,230.870,229.030,230.720,50480.46,1701021599999,11612257.12960,28658,26049.57,5993039.31360,0
1701021600000,230.720,231.430,230.390,230.520,47380.78,1701025199999,10939664.72780,24722,23873.75,5513346.95900,0
1701025200000,230.520,231.780,230.270,231.440,40010.04,1701028799999,9242898.06710,20706,20328.94,4696507.68360,0
1701028800000,231.430,232.970,231.240,232.080,41735.78,1701032399999,9687509.75920,22896,20149.39,4676836.41590,0
1701032400000,232.080,232.400,231.330,232.210,29866.76,1701035999999,6924547.91200,17030,15654.29,3629449.78230,0
1701036000000,232.220,232.940,232.210,232.510,25283.58,1701039599999,5880227.52210,12609,12893.63,2998438.39060,0
1701039600000,232.510,232.520,231.510,231.920,38351.99,1701043199999,8898601.60910,17738,16267.66,3774165.96810,0
1701043200000,231.910,233.100,231.680,232.680,41404.72,1701046799999,9624241.22420,20695,21659.90,5033970.99570,0
1701046800000,232.680,233.020,231.040,231.190,30959.24,1701050399999,7181967.60060,19209,14542.48,3373271.99820,0
1701050400000,231.190,231.510,229.680,230.300,46513.52,1701053999999,10723877.27630,26968,22505.76,5188514.55630,0
1701054000000,230.290,230.440,228.150,229.180,52088.21,1701057599999,11936805.61980,28703,25433.87,5828123.45700,0
1701057600000,229.170,229.810,228.780,229.690,35197.99,1701061199999,8067736.23650,20125,18449.97,4229008.77560,0
1701061200000,229.690,230.300,229.210,229.290,34144.99,1701064799999,7847779.30710,17934,16022.81,3682887.59230,0
1701064800000,229.290,231.570,228.890,229.300,82284.58,1701068399999,18959265.59260,37828,44506.23,10253345.68030,0
1701068400000,229.310,230.100,227.430,229.100,78626.43,1701071999999,17976263.73880,43156,38041.89,8699170.22430,0
1701072000000,229.100,229.720,228.340,228.590,51880.29,1701075599999,11886154.05100,27620,24221.84,5548967.19780,0
1701075600000,228.590,229.420,228.450,228.800,36992.50,1701079199999,8467273.10480,21555,17416.57,3986183.59930,0
1701079200000,228.800,229.300,226.430,227.240,101411.99,1701082799999,23073296.78980,51430,44909.69,10220608.69170,0
1701082800000,227.250,227.620,224.840,226.020,167246.22,1701086399999,37816581.23310,75598,75557.96,17087231.03290,0
1701086400000,226.030,227.220,225.690,226.380,58187.33,1701089999999,13180606.16170,30484,30521.08,6913590.40430,0
1701090000000,226.390,227.680,225.800,227.170,51605.49,1701093599999,11708347.50770,32221,24116.05,5471394.30520,0
1701093600000,227.180,227.660,224.730,225.160,66903.27,1701097199999,15108411.31540,45116,30097.59,6798282.92650,0
1701097200000,225.160,227.200,222.500,222.970,114822.37,1701100799999,25814201.08440,56971,46940.64,10569589.29790,0
1701100800000,222.970,227.120,222.750,227.040,84844.65,1701104399999,19114883.49600,48391,45361.02,10220457.55460,0
1701104400000,227.040,227.750,225.790,226.100,49003.26,1701107999999,11119312.19120,25119,23100.73,5243287.42900,0
1701108000000,226.100,226.920,224.860,225.070,36803,1701111599999,8322996.92150,18934,16036.27,3629937.23430,0
1701111600000,225.060,226.680,223.730,224.790,69077.78,1701115199999,15568379.63650,36541,34457.69,7768786.32760,0
1701115200000,224.780,225.410,223.630,224.090,46353.39,1701118799999,10399837.89370,27136,22443.88,5036276.58960,0
1701118800000,224.120,226.440,223.530,226.100,49145.43,1701122399999,11071403.91540,24091,26513.06,5972894.04940,0
1701122400000,226.100,226.730,225.750,226.710,20529.87,1701125999999,4645613.14190,10440,11574.42,2619222.32050,0
1701126000000,226.700,227.860,226.700,227.420,36581.50,1701129599999,8318965.83050,18693,17639.48,4011034.05760,0
1701129600000,227.410,228.790,227.060,228.090,42138.52,1701133199999,9604411.34390,22681,22744.86,5184515.77690,0
1701133200000,228.090,228.170,226.830,226.870,29478.31,1701136799999,6704174.28030,14766,12358.51,2810942.94090,0
1701136800000,226.870,227.270,225.630,227.030,35294.51,1701140399999,7991603.83570,19562,17103.03,3872015.42330,0
1701140400000,227.030,227.470,226.540,226.850,24942.09,1701143999999,5661789.84330,12937,11484.05,2606850.40480,0
1701144000000,226.860,227.280,225.740,225.850,30308.94,1701147599999,6863527.71890,17834,14110.04,3195468.33030,0
1701147600000,225.850,226.140,224.570,224.650,75170.49,1701151199999,16941214.58340,33261,39040.35,8798626.10700,0
1701151200000,224.650,226.460,224.370,226.330,48431.84,1701154799999,10923749.27290,25846,24749.41,5582041.34160,0
1701154800000,226.340,226.460,224.840,225.940,40738.93,1701158399999,9195782.73760,23073,18530.86,4182340.52000,0
1701158400000,225.950,226.480,225.290,225.930,39883.78,1701161999999,9013822.93890,20765,18284.79,4132342.44160,0
1701162000000,225.920,228.190,225.890,228.070,51610.39,1701165599999,11726971.43700,26723,28304.69,6432596.82100,0
1701165600000,228.080,228.150,227.240,228,48369.47,1701169199999,11015859.56800,29715,21511.35,4899264.79670,0
1701169200000,228,229.370,227.790,229.080,52816.62,1701172799999,12080337.22310,24127,29418.31,6727938.91110,0
1701172800000,229.080,229.400,228.240,228.560,40874.17,1701176399999,9350029.66380,20120,17810.71,4074306.95050,0
1701176400000,228.550,230.200,228.170,230.130,44975.04,1701179999999,10312590.87390,23709,25993.52,5961676.31550,0
1701180000000,230.130,230.800,229.400,229.660,79336.95,1701183599999,18259216.01330,31922,34893.53,8031708.00830,0
1701183600000,229.660,230.550,229.050,229.890,46549.49,1701187199999,10694315.86470,24702,21493.96,4938122.61790,0
1701187200000,229.900,231.330,229.510,230.820,62271.48,1701190799999,14349846.05380,33121,32167.06,7413068.66420,0
1701190800000,230.820,231.950,230.170,231.510,75808.07,1701194399999,17531032.35230,42305,40462.37,9355412.22250,0
1701194400000,231.510,231.650,229.650,230.120,61578.77,1701197999999,14184648.04900,33205,26293.72,6056951.39350,0
1701198000000,230.120,231.450,229.960,230.440,36448.41,1701201599999,8407965.40610,23457,18281.77,4217113.14110,0
1701201600000,230.450,231.310,230.230,231.150,31223.49,1701205199999,7206539.42790,18795,17841.84,4117764.60940,0
1701205200000,231.160,231.320,230.070,230.210,22405.31,1701208799999,5169014.58860,15219,10534.42,2430128.00080,0
1701208800000,230.210,230.540,229.350,229.690,21373.53,1701212399999,4915818.51660,13490,8450.73,1943720.59860,0
1701212400000,229.700,230.290,229.160,229.690,35017.05,1701215999999,8043478.37140,22962,13613.98,3127262.73810,0
1701216000000,229.700,230.390,229.150,230.170,28885.64,1701219599999,6637374.43390,17161,15436.87,3547242.52450,0
1701219600000,230.180,230.640,229.970,230.080,20353.74,1701223199999,4688312.87170,13990,10200.82,2349789.08060,0
1701223200000,230.090,230.350,229.450,229.660,22392.73,1701226799999,5146319.73900,15393,12233.94,2811409.09390,0
1701226800000,229.660,229.810,228.810,229.530,24606.14,1701230399999,5644588.94920,15965,12255.37,2811623.48040,0
1701230400000,229.540,230.240,229.540,230.190,17796.70,1701233999999,4091276.17250,12985,9386.75,2157851.24650,0
1701234000000,230.180,230.450,229.310,229.800,25028.01,1701237599999,5754935.21980,15506,12042.03,2769331.15650,0
1701237600000,229.800,230.690,229.500,230.540,29793.53,1701241199999,6854643.20770,16003,15287.74,3516978.53970,0
1701241200000,230.540,230.810,229.920,230.090,29843.80,1701244799999,6875314.80730,15917,14988.94,3453484.02240,0
1701244800000,230.100,231.360,229.940,231.340,32216.15,1701248399999,7428288.53000,19146,16530.85,3811950.76850,0
1701248400000,231.340,231.450,229.950,230.800,50838.77,1701251999999,11731776.53790,29219,24793.82,5721749.59810,0
1701252000000,230.800,231.060,228.260,228.930,66478.91,1701255599999,15261281.82070,37682,33791.76,7759800.05470,0
1701255600000,228.930,229.670,228.580,229.450,28689.71,1701259199999,6579517.54170,16963,14561.73,3339020.87610,0
1701259200000,229.450,229.850,228.810,228.920,39738.37,1701262799999,9112942.47240,20401,18852.03,4324426.05960,0
1701262800000,228.930,229.220,228.170,228.370,41144.13,1701266399999,9408140.34890,22122,19372.79,4429790.39770,0
1701266400000,228.370,228.940,227.150,227.560,55055.52,1701269999999,12552794.74150,29847,27041.57,6165845.81600,0
1701270000000,227.560,228.080,226.390,227.710,65382.43,1701273599999,14853341.26280,35861,30471.56,6923055.80200,0
1701273600000,227.710,228.120,226.320,227.030,45634.51,1701277199999,10363085.16920,26426,20434.29,4640094.41240,0
1701277200000,227.030,228.060,226.640,227.730,33317.35,1701280799999,7575575.29870,18359,17269.84,3927184.61030,0
1701280800000,227.740,227.930,227.040,227.800,25242.84,1701284399999,5742123.07500,15632,12019.62,2734224.71780,0
1701284400000,227.810,228.160,227.220,227.660,20807.15,1701287999999,4737539.29840,13780,10938.54,2490656.06440,0
1701288000000,227.650,227.760,226.680,227.330,24337.95,1701291599999,5529871.28140,15710,12662.50,2876860.56430,0
1701291600000,227.340,227.610,226.940,227.190,23241.84,1701295199999,5282174.55690,13136,11647.40,2646902.11330,0
1701295200000,227.190,227.700,227.160,227.550,19606.65,1701298799999,4460534.15250,9932,10560.18,2402287.82120,0
1701298800000,227.550,227.620,227.130,227.430,18628.58,1701302399999,4236787.98120,10526,9232.07,2099630.29610,0
1701302400000,227.430,227.830,227.220,227.230,24587.81,1701305999999,5593824.60290,13906,12992.53,2955847.78800,0
1701306000000,227.220,227.460,226.610,226.800,26243.69,1701309599999,5958458.81660,16510,11710.37,2658488.94350,0
1701309600000,226.790,227.830,226.590,227.590,26344.74,1701313199999,5985507.69830,14448,14473.81,3288627.79780,0
1701313200000,227.600,229.160,227.070,228.930,77823.38,1701316799999,17741418.71150,25398,37105.94,8467149.83010,0
1701316800000,228.930,229.370,228.600,228.740,30776.62,1701320399999,7048236.13990,17425,15559.81,3563171.63290,0
1701320400000,228.750,228.870,227.830,228.050,24436.95,1701323999999,5581895.09800,15094,11106.70,2537158.65850,0
1701324000000,228.050,228.410,227.610,228.300,25505.86,1701327599999,5816320.50660,15803,13348.64,3044020.43790,0
1701327600000,228.290,228.660,227.670,227.900,23994.62,1701331199999,5477039.78240,41397,11407.76,2603933.21260,0
1701331200000,227.890,228.190,226.950,227.470,32539.27,1701334799999,7401649.71490,21183,15683.97,3568214.78430,0
1701334800000,227.470,227.910,227.210,227.610,26190.81,1701338399999,5959171.94680,15929,13158.96,2993881.45610,0
1701338400000,227.620,228.270,227.540,227.880,23973.40,1701341999999,5464212.25820,12988,11978.11,2729842.98140,0
1701342000000,227.880,229.030,227.660,228.980,21777.21,1701345599999,4973344.56130,16021,12109.11,2765632.53200,0
1701345600000,228.980,229.250,228.260,229.010,37149.27,1701349199999,8499991.12410,18693,20321.04,4649958.61430,0
1701349200000,229.010,229.210,227.720,228.030,42815.84,1701352799999,9783645.93180,24335,21365.46,4881996.24710,0
1701352800000,228.040,228.300,227.270,227.770,37483.02,1701356399999,8537756.97260,22828,19103.95,4351413.71790,0
1701356400000,227.780,227.950,226.330,226.900,51381.40,1701359999999,11667090.85150,27264,23673.53,5375281.35120,0
1701360000000,226.900,227.390,226.160,227.280,42170.27,1701363599999,9569087.15800,22152,20136.03,4568880.63590,0
1701363600000,227.270,227.660,227.090,227.640,19728.43,1701367199999,4485515.94730,10741,9864.35,2243084.00380,0
1701367200000,227.650,227.790,227.260,227.600,21848.06,1701370799999,4971223.10610,12657,10898.96,2479988.36750,0
1701370800000,227.600,227.800,227.300,227.490,19021.64,1701374399999,4328776.25710,10216,8518.21,1938480.03680,0
1701374400000,227.490,227.930,227.410,227.650,16905.77,1701377999999,3848616.16630,10079,8500.42,1935091.07830,0
1701378000000,227.650,227.890,227.420,227.840,14449.36,1701381599999,3289911.37050,9097,6776.87,1542821.32640,0
1701381600000,227.850,228.100,227.400,227.400,15061.05,1701385199999,3432216.15910,9180,6959.44,1586134.93230,0
1701385200000,227.400,228.040,227.150,227.670,18988.78,1701388799999,4322207.54160,11472,7107.51,1617956.87140,0
1701388800000,227.660,227.960,227.160,227.480,23076.48,1701392399999,5250407.08150,13870,10801.29,2457619.25390,0
1701392400000,227.480,229,227.260,228.750,52440.62,1701395999999,11976996.60970,27700,25480.03,5818474.48920,0
1701396000000,228.760,229.380,228.420,229.050,49216.83,1701399599999,11264957.16790,25637,22607.53,5175010.78060,0
1701399600000,229.060,229.370,228.650,229.240,47376.74,1701403199999,10849675.19310,20898,21019.48,4813884.44120,0
1701403200000,229.240,230.080,229.020,229.810,48253.90,1701406799999,11082280.91430,25983,25119.72,5769822.12600,0
1701406800000,229.800,229.970,229.010,229.270,28379.03,1701410399999,6511137.12920,16932,12721.58,2918750.63130,0
1701410400000,229.280,229.380,228.600,228.640,35114.27,1701413999999,8040250.50480,17181,18089.01,4142173.77540,0
1701414000000,228.650,229.490,228.520,228.710,42024.53,1701417599999,9622051.27260,34712,19880.91,4551591.91880,0
1701417600000,228.700,229.040,228.500,228.680,25147.25,1701421199999,5752607.16980,14974,12682.42,2901189.15590,0
1701421200000,228.670,230.140,228.670,229.970,54084.28,1701424799999,12414118.03870,29110,29470.97,6763701.03970,0
1701424800000,229.970,230.070,228.600,229.020,44691.40,1701428399999,10245390.82420,24208,21275.42,4876713.25920,0
1701428400000,229.030,229.200,228.780,229.040,22993.43,1701431999999,5265208.37810,15514,11713.51,2682261.62320,0
1701432000000,229.040,229.270,227.880,227.950,37389.74,1701435599999,8544432.02660,21866,16847.37,3850451.48850,0
1701435600000,227.940,228.670,227.730,227.950,34089.52,1701439199999,7777770.42310,18371,17565.95,4007912.22570,0
1701439200000,227.950,228.340,227.550,228.120,35745.75,1701442799999,8149228.64480,21076,19042.27,4341185.79760,0
1701442800000,228.120,228.950,228.120,228.470,33875.98,1701446399999,7744546.80220,20703,15977.18,3652564.99370,0
1701446400000,228.480,229.560,228.090,228.690,54117.20,1701449999999,12380188.21860,30336,26881.53,6149509.33110,0
1701450000000,228.700,228.990,228.070,228.240,43688.96,1701453599999,9983328.59810,20973,19082.43,4359992.85090,0
1701453600000,228.240,228.980,228.150,228.340,22674.88,1701457199999,5181450.45080,15611,12083.23,2761154.32100,0
1701457200000,228.340,228.960,228.220,228.950,18385.50,1701460799999,4201692.03540,13634,8725.14,1993937.22840,0
1701460800000,228.950,229.150,228.730,228.850,16750.36,1701464399999,3835467.14000,11463,9203.19,2107407.34820,0
1701464400000,228.850,229.040,228.370,228.840,18790.47,1701467999999,4296601.56230,10635,7899.62,1806216.27820,0
1701468000000,228.840,228.960,228.320,228.360,11018.37,1701471599999,2519456.48960,8517,4803.80,1098439.19390,0
1701471600000,228.360,228.660,228.250,228.640,13381.86,1701475199999,3057714.21980,7857,6468.58,1478034.68460,0
1701475200000,228.640,228.660,228.260,228.460,17292.27,1701478799999,3950294.91760,8584,7617.91,1740212.84940,0
1701478800000,228.470,228.560,228.260,228.500,12405.29,1701482399999,2833651.69790,7622,5232.14,1195117.94360,0
1701482400000,228.500,229.700,228.390,229.600,33199.74,1701485999999,7608269.55260,14167,18742.88,4295132.42210,0
1701486000000,229.600,229.910,229.380,229.390,22795.34,1701489599999,5234506.89380,11952,10548.60,2422396.73730,0
1701489600000,229.400,229.420,228.920,229.110,15149.52,1701493199999,3472240.21410,9546,7024.19,1610009.31160,0
1701493200000,229.110,229.220,228.900,228.960,10580.45,1701496799999,2423359.55160,7887,5159.64,1181768.65900,0
1701496800000,228.970,229.580,228.900,229.520,19075.93,1701500399999,4371698.73660,9873,10536.80,2414739.72340,0
1701500400000,229.530,229.720,228.540,228.540,27175.51,1701503999999,6223824.25730,14550,12047.99,2759504.30500,0
1701504000000,228.540,228.870,228.400,228.610,19613.84,1701507599999,4484164.87700,10766,9046.92,2068382.99770,0
1701507600000,228.600,228.960,228.470,228.740,18871.27,1701511199999,4316941.72820,11224,9831.77,2249106.13230,0
1701511200000,228.730,228.900,227.160,227.980,71098.69,1701514799999,16209056.81840,29548,29770.38,6786366.09020,0
1701514800000,227.990,228.090,227.180,227.280,31457.84,1701518399999,7162276.47460,14937,14444.02,3288426.49460,0
1701518400000,227.280,228,227.010,227.830,40370.51,1701521999999,9188952.04260,17864,22292.79,5074278.16810,0
1701522000000,227.830,228.100,227.670,227.750,21511.12,1701525599999,4902026.03960,12336,10902.53,2484770.72620,0
1701525600000,227.760,227.850,226.410,227.120,44889.82,1701529199999,10202099.56470,22712,20364.86,4628405.74040,0
1701529200000,227.120,227.400,226.450,227.330,43944.94,1701532799999,9975363.05380,20369,20262.32,4599641.67460,0
1701532800000,227.320,227.770,227.090,227.510,35790.77,1701536399999,8140389.77320,17064,16263.32,3698900.54470,0
1701536400000,227.510,228.660,227.340,228.450,31260.83,1701539999999,7125680.01330,14083,20195.38,4602952.75970,0
1701540000000,228.460,228.940,228.100,228.370,52830.27,1701543599999,12071845.01390,25371,23832.59,5445666.62400,0
1701543600000,228.380,230.570,228.210,229.050,120149.61,1701547199999,27560240.80370,53655,57219.02,13127334.36820,0
1701547200000,229.050,230.170,228.860,229.920,44746.33,1701550799999,10271007.39380,21388,22467.13,5157080.71620,0
1701550800000,229.930,230.300,229.240,230.090,32511.52,1701554399999,7471230.44940,17310,14629.53,3362553.70890,0
1701554400000,230.100,230.240,228.820,228.880,40186.49,1701557999999,9215050.69800,18081,17835.83,4089826.97760,0
1701558000000,228.880,229.480,228.880,229.240,21026.15,1701561599999,4820476.01170,10004,10537.40,2415799.59800,0
1701561600000,229.230,232.040,228.900,231.930,76228,1701565199999,17568124.21340,32527,48023.56,11068044.78340,0
1701565200000,231.940,231.980,229.620,230.010,58294.84,1701568799999,13458067.23050,31312,25391.84,5861773.00790,0
1701568800000,230.010,230.750,229.280,229.530,53127.53,1701572399999,12222960.17000,24231,24584.34,5656604.05340,0
1701572400000,229.540,229.640,228,228.620,65587.64,1701575999999,15001331.88800,28173,29486.89,6744944.96420,0
1701576000000,228.630,228.870,227.690,227.730,40408.58,1701579599999,9221110.55960,18366,16512.97,3768260.51060,0
1701579600000,227.740,228.060,227.060,227.830,33922.51,1701583199999,7723142.79930,16295,15558.91,3542823.81280,0
1701583200000,227.830,228.060,227.530,227.910,23612.55,1701586799999,5378492.96900,13468,11403.72,2597602.60350,0
1701586800000,227.910,228.530,227.840,228.280,28395.45,1701590399999,6479473.12670,15858,15796.15,3604321.84780,0
1701590400000,228.280,228.400,227.970,228.010,23505.63,1701593999999,5362022.18630,12733,11264.89,2569857.02970,0
1701594000000,228,229.330,227.980,229.330,55939.54,1701597599999,12789215.83690,23503,30391.76,6948717.81400,0
1701597600000,229.320,229.360,228.820,229.160,32003.03,1701601199999,7331979.19360,15113,15910.36,3645142.66060,0
1701601200000,229.170,229.180,228.010,228.160,34785.11,1701604799999,7946759.39790,17152,14656.09,3347625.81110,0
1701604800000,228.170,228.360,226.490,226.880,102089.89,1701608399999,23216294.07850,36183,33815.21,7691152.31100,0
1701608400000,226.880,228.320,226.650,227.080,94244.46,1701611999999,21458174.07820,38802,46465.86,10580114.51440,0
1701612000000,227.080,227.770,226.540,226.930,66798.07,1701615599999,15166627.66420,32135,33187.24,7535629.11540,0
1701615600000,226.920,227.390,226.550,227.100,42474.52,1701619199999,9641072.24370,21640,20604.99,4677524.48700,0
1701619200000,227.110,227.390,226.460,227.260,45895.82,1701622799999,10412388.26510,24262,21490.20,4876112.11910,0
1701622800000,227.260,227.300,226.080,226.540,49266.80,1701626399999,11166834.29190,24945,19806.25,4489487.86890,0
1701626400000,226.540,227.260,226.480,227.100,32846.20,1701629999999,7455306.40820,19104,18821.24,4271955.49700,0
1701630000000,227.100,227.470,226.740,227.170,32478.10,1701633599999,7379590.94670,19936,17623.95,4004669.19480,0
1701633600000,227.170,227.530,226.620,226.840,34937.72,1701637199999,7932440.69990,19263,15283.40,3469943.35010,0
1701637200000,226.840,227.550,226.740,227.420,21925.72,1701640799999,4979261.94960,14138,12852.17,2918975.99250,0
1701640800000,227.430,229.250,227.380,228.920,101101.95,1701644399999,23107074.24480,42507,53374.33,12197542.73900,0
1701644400000,228.920,229.280,226.880,228.230,69085.35,1701647999999,15763759.91530,37249,35109.91,8012208.13350,0
1701648000000,228.240,229.650,228.130,229.470,54189.88,1701651599999,12403806.28750,29690,26476.18,6059695.76000,0
1701651600000,229.470,230.150,228.920,229.450,80601.27,1701655199999,18498460.76430,42922,38696.92,8881272.47800,0
1701655200000,229.440,229.820,228.850,229.440,48965.98,1701658799999,11230539.15860,23850,22713.30,5209703.14080,0
1701658800000,229.450,230,228.860,228.940,54823.14,1701662399999,12580111.36500,24017,24873.87,5707530.35680,0
1701662400000,228.940,229.750,228.270,229.610,81794.80,1701665999999,18734544.38750,29505,41893.29,9598541.92840,0
1701666000000,229.610,230.290,228.140,229.620,139339.18,1701669599999,31948848.83430,49528,64440.87,14778292.07490,0
1701669600000,229.620,235,229.600,233.240,336490.15,1701673199999,78422242.52250,124191,177745.43,41397744.87520,0
1701673200000,233.240,233.600,231.120,232.090,127793.54,1701676799999,29700273.23110,54746,59965.48,13937362.77350,0
1701676800000,232.090,234.380,232.010,233.390,162515.76,1701680399999,37882819.72030,65786,88673.04,20668517.60650,0
1701680400000,233.400,237.590,232.820,233.820,226705.41,1701683999999,53294486.15040,89122,115826.12,27233686.42560,0
1701684000000,233.820,235.400,233.720,234.770,101857.26,1701687599999,23896811.79450,45424,51636.56,12113803.65380,0
1701687600000,234.770,234.970,223.030,229.790,595219.84,1701691199999,135997333.81090,232478,255900.95,58454326.62030,0
1701691200000,229.790,231.770,228.540,231.170,169863.09,1701694799999,39128413.20250,79967,84707.71,19519507.95300,0
1701694800000,231.180,231.370,228.510,228.860,102999.25,1701698399999,23680244.26750,48823,47982.48,11032884.09750,0
1701698400000,228.860,229.240,227.160,228.930,137982.20,1701701999999,31507909.45690,63209,65648.45,14994552.67620,0
1701702000000,228.920,230.160,228.160,230.080,97560.90,1701705599999,22370373.06850,45286,46211.81,10597653.41260,0
1701705600000,230.070,231.600,229.590,231.200,96136.94,1701709199999,22170158.81160,42501,48521.92,11187500.39870,0
1701709200000,231.200,231.670,230.300,230.680,43890.12,1701712799999,10133628.29750,25766,20502.76,4734493.16490,0
1701712800000,230.690,231.570,230.220,231.320,33078.42,1701716399999,7638102.84570,18281,16542.71,3820124.38550,0
1701716400000,231.320,232.210,230.680,232.140,49965.04,1701719999999,11567657.54540,23434,25831.52,5983081.90630,0
1701720000000,232.140,232.150,231.160,231.420,33778.47,1701723599999,7827240.46620,17743,13861.71,3212180.47760,0
1701723600000,231.420,232.120,231.340,231.640,32591.27,1701727199999,7556556.16180,16466,15973.15,3703410.78260,0
1701727200000,231.650,233.210,230.950,232.030,55926.48,1701730799999,12987458.20670,32154,26707.47,6202244.92130,0
1701730800000,232.030,233.680,231.730,233.660,48322.23,1701734399999,11253200.19520,23323,25633.44,5970655.08510,0
1701734400000,233.650,234.720,232.450,234.660,71228.12,1701737999999,16640261.96440,34840,35921.13,8392320.97970,0
1701738000000,234.670,235.190,232.370,232.770,78081.93,1701741599999,18236537.91750,43070,35693.34,8339758.71180,0
1701741600000,232.780,232.960,230.600,231.610,83551.29,1701745199999,19337656.61370,37675,39711.74,9189842.13170,0
1701745200000,231.620,233.040,231.440,232.920,37164.35,1701748799999,8639431.26510,20552,18806.09,4371184.32230,0
1701748800000,232.920,232.970,231.350,232.650,69856.09,1701752399999,16211620.35910,26631,33381.80,7746555.50080,0
1701752400000,232.640,233.280,232.140,232.480,43080.75,1701755999999,10027849.81420,20483,19509.68,4541482.64620,0
1701756000000,232.480,232.640,230.570,231.390,73106.58,1701759599999,16934426.09240,30076,34546.27,8001583.46220,0
1701759600000,231.400,231.630,227.960,229.530,151433.49,1701763199999,34759873.33490,66303,71580.57,16430675.00940,0
1701763200000,229.520,230.400,228.400,229.640,106923.16,1701766799999,24538088.74910,42544,54839.93,12587730.03790,0
1701766800000,229.640,230.330,229.540,229.840,46613.40,1701770399999,10721025.82560,19410,24084.68,5539520.52370,0
1701770400000,229.850,230.560,229.110,229.120,53036.57,1701773999999,12193043.34400,20792,25802.52,5932761.79330,0
1701774000000,229.120,230.410,228.680,230.260,45479.96,1701777599999,10441704.28200,22094,23616.42,5423205.05480,0
1701777600000,230.250,231.060,230.130,230.860,55114.44,1701781199999,12708719.40830,23931,30007.14,6919242.08980,0
1701781200000,230.850,231.130,229.800,230.020,59314.79,1701784799999,13671366.24920,26128,28585.83,6590231.69680,0
1701784800000,230.020,231.860,229.680,230.830,57414.85,1701788399999,13259612.25140,29555,28964.29,6689659.59760,0
1701788400000,230.830,231.720,230.140,231.250,56854.69,1701791999999,13127715.55160,30848,27579.40,6367802.55460,0
1701792000000,231.260,232.880,230.630,232.050,90922.87,1701795599999,21077787.97030,41060,46258.04,10723727.07080,0
1701795600000,232.050,233.190,231.020,232.980,155348.07,1701799199999,36068231.19180,70798,75073,17430793.20720,0
1701799200000,232.970,233.460,231.660,232.150,92184.63,1701802799999,21445513.40850,46431,43237.88,10059948.09330,0
1701802800000,232.170,232.340,231.010,231.420,51945.45,1701806399999,12038342.28510,26299,21557.40,4996431.34230,0
1701806400000,231.430,231.500,230.250,230.860,53831.49,1701809999999,12429318.42750,24797,24190.20,5585357.74540,0
1701810000000,230.840,231.470,230.290,230.650,46072.96,1701813599999,10635622.76500,20581,21404.12,4940970.55290,0
1701813600000,230.650,231.550,230.300,230.640,32037.57,1701817199999,7400510.15480,16436,15774.75,3644337.68250,0
1701817200000,230.640,231.760,230.640,231.430,37285.95,1701820799999,8621867.78270,19398,19530.33,4515951.00010,0
1701820800000,231.440,232.840,231.140,232.660,63182.07,1701824399999,14649671.42880,31462,33023.24,7656899.74430,0
1701824400000,232.660,233.040,231.410,231.680,65954.54,1701827999999,15309132.73850,31468,29115.41,6758555.36750,0
1701828000000,231.680,232.810,230.910,232.240,64169.89,1701831599999,14879143.04680,29502,36455.05,8455452.48860,0
1701831600000,232.240,232.500,230.800,231.950,53116.43,1701835199999,12313255.63450,25897,24359.33,5647187.04640,0
1701835200000,231.940,232.480,231.250,231.700,41979.06,1701838799999,9735842.37280,18872,20024.92,4645141.80510,0
1701838800000,231.700,232.030,228.560,230.490,137265.28,1701842399999,31586716.29410,58541,61517.21,14157282.03490,0
1701842400000,230.490,231.710,229.360,231.330,104172.54,1701845999999,24009585.89110,43051,52549.16,12114323.67490,0
1701846000000,231.320,233.780,230.570,233.380,131235.15,1701849599999,30527803.60920,56790,66591.27,15490500.49860,0
1701849600000,233.380,234.410,232.560,233.600,109821,1701853199999,25644593.27560,43621,52612.26,12286415.88940,0
1701853200000,233.590,235.150,233.180,233.590,99229.72,1701856799999,23242989.59030,45377,50087.47,11734247.15280,0
1701856800000,233.590,233.740,232.030,232.230,96273.47,1701860399999,22421365.73810,41492,40396.71,9407406.99580,0
1701860400000,232.240,232.530,228.780,230.420,170975.68,1701863999999,39380533.16040,75815,82665.11,19038501.37960,0
1701864000000,230.410,231.330,229.650,230.920,68459.41,1701867599999,15780882.97110,30998,34936.80,8054080.33110,0
1701867600000,230.920,231.190,230.100,230.530,51452.93,1701871199999,11863443.13450,27252,24416.48,5629808.29470,0
1701871200000,230.530,230.870,229.180,229.650,65831.14,1701874799999,15143600.11310,34125,31909.24,7341878.75600,0
1701874800000,229.650,230.810,229.310,230.170,49810.33,1701878399999,11460038.69450,29249,24716.94,5687094.11890,0
1701878400000,230.170,230.730,229.600,230.380,49571.94,1701881999999,11410075.82940,28313,24063.73,5539637.55530,0
1701882000000,230.380,231.820,230.320,231.300,74738.31,1701885599999,17282975.28760,30569,33077.94,7649097.07740,0
1701885600000,231.310,231.920,230.860,231,34472,1701889199999,7974322.52070,21521,15052.96,3482337.40050,0
1701889200000,231.010,231.350,230.820,231.070,21541.77,1701892799999,4978473.89210,13776,11585.02,2677432.19440,0
1701892800000,231.080,231.330,230.100,230.140,30118.11,1701896399999,6949640.32440,16389,13612.77,3141653.28770,0
1701896400000,230.140,233.050,229.010,231.050,185661.06,1701899999999,42871393.57480,76701,103389.26,23882495.37350,0
1701900000000,231.050,232.220,229.020,230.060,78789.63,1701903599999,18191128.71500,35570,33033.34,7632937.50260,0
1701903600000,230.070,230.660,229.080,229.600,46511.51,1701907199999,10695463.45440,28975,24193.76,5563802.18070,0
1701907200000,229.600,231.620,229.310,230.790,65859.99,1701910799999,15196533.84740,34130,32061.32,7397647.36580,0
1701910800000,230.790,231.460,230.170,231,34852.02,1701914399999,8043380.54770,19521,13896.65,3207882.93100,0
1701914400000,230.990,232.500,230.860,232.100,45980.38,1701917999999,10656615.34350,22350,25892.12,6001221.39540,0
1701918000000,232.100,233,231.260,232.960,60719.96,1701921599999,14103675.72850,28478,30242.32,7026728.18540,0
1701921600000,232.950,234.120,232.440,233.380,89444.85,1701925199999,20867097.29050,35661,46778.85,10913294.48370,0
1701925200000,233.390,233.960,232.890,233.750,56503.41,1701928799999,13186896.65350,25362,28090.82,6556509.29700,0
1701928800000,233.750,235,233,233.340,89464.45,1701932399999,20938094.77860,38955,43307.54,10137678.09900,0
1701932400000,233.350,233.960,232.670,232.690,56106.85,1701935999999,13090428.87350,24213,23693.09,5528599.79570,0
1701936000000,232.690,233.160,230.520,230.650,101800.06,1701939599999,23612833.45310,44919,45599.81,10579499.04660,0
1701939600000,230.660,231.180,228.370,230.410,190696.90,1701943199999,43853748.27330,78321,90620.92,20843539.71500,0
1701943200000,230.420,230.900,229.720,229.830,60824.89,1701946799999,14011457.71350,31029,27819.75,6408782.53610,0
1701946800000,229.840,230.770,229.720,230.270,44079.61,1701950399999,10148451.91180,22189,20619.66,4747381.43750,0
1701950400000,230.270,231.340,230.250,231.340,64488.01,1701953999999,14885481.51150,28434,33691.09,7777732.18150,0
1701954000000,231.330,231.580,230.210,230.630,42091.18,1701957599999,9713471.63560,21288,20279.78,4679996.89600,0
1701957600000,230.640,231.880,230.530,231.220,52419.03,1701961199999,12120931.92410,24512,25237.73,5834772.43740,0
1701961200000,231.220,233.470,231.050,232.800,99781.13,1701964799999,23190671.98000,52304,43418.57,10091191.75380,0
1701964800000,232.810,234.500,232.260,234.200,116523.47,1701968399999,27199038.92330,52702,63886.39,14916458.02180,0
1701968400000,234.210,234.320,232.410,233.420,84668.32,1701971999999,19767710.52510,43446,35471.32,8282364.46910,0
1701972000000,233.420,233.620,232,232.100,61582.71,1701975599999,14335154.46380,29553,25402.23,5913581.20600,0
1701975600000,232.110,232.490,230.200,230.920,94767.67,1701979199999,21916378.42340,43808,41762.96,9658465.72710,0
1701979200000,230.920,231.480,230.530,231.470,39624.25,1701982799999,9154975.73020,21370,20811.58,4808344.67290,0
1701982800000,231.470,233,231.340,232.850,42316.91,1701986399999,9830725.65050,26168,22248.12,5168767.81210,0
1701986400000,232.840,233.280,232.050,232.280,38746.89,1701989999999,9019126.44860,19216,17142.56,3991117.40340,0
1701990000000,232.280,233.240,232.170,232.810,38656.19,1701993599999,8995368.78490,18885,18022.31,4193450.77250,0
1701993600000,232.810,234.090,232.800,233.710,59012.64,1701997199999,13787550.38750,26761,29565.79,6907650.16710,0
1701997200000,233.710,233.930,232.550,233.420,53204,1702000799999,12414911.27040,25105,22957.02,5357292.40690,0
1702000800000,233.420,234.320,232.950,233.670,69275.11,1702004399999,16184935.81990,33165,35296.74,8247859.71730,0
1702004400000,233.660,236.880,233.610,235.740,161777.63,1702007999999,38116440.28890,71315,86075.99,20275669.54590,0
1702008000000,235.730,237.400,235.140,236.250,133607.11,1702011599999,31562402.09130,54662,61381.46,14502348.08970,0
1702011600000,236.250,236.370,235.340,235.520,49680.17,1702015199999,11712649.07980,22564,23677.29,5582844.31900,0
1702015200000,235.530,236.190,234.500,234.810,66714.50,1702018799999,15693735.57920,28494,27556.68,6483615.02540,0
1702018800000,234.810,234.870,232.160,233.040,135825.38,1702022399999,31716476.70080,54601,54179.32,12654329.13100,0
1702022400000,233.050,234,232.280,233.720,64525.18,1702025999999,15043774.19240,32420,31327.28,7305748.86290,0
1702026000000,233.710,234.900,233.620,234.260,56687.12,1702029599999,13284099.82480,25684,27714.63,6494423.86300,0
1702029600000,234.250,234.820,233.360,234.710,53177.05,1702033199999,12446175.56370,22889,27013.70,6323901.78710,0
1702033200000,234.710,236.150,231,234.880,180834.18,1702036799999,42409204.66000,74740,84612.69,19872819.82930,0
1702036800000,234.890,235.720,234.080,234.960,63887.75,1702040399999,15015739.91630,28586,29426.95,6916130.64410,0
1702040400000,234.960,235.900,233.940,234.450,69354.46,1702043999999,16288091.03910,40570,31715.29,7450324.87010,0
1702044000000,234.460,236.130,233.830,235.950,92349.26,1702047599999,21703822.10400,44613,46397.90,10907630.83810,0
1702047600000,235.950,236.500,234.680,235.170,62632.60,1702051199999,14757276.74950,32287,27644.36,6514481.72150,0
1702051200000,235.180,236.720,235.140,236.050,65020.61,1702054799999,15340941.10610,34406,32924.13,7768793.18910,0
1702054800000,236.050,236.310,234.720,236.080,58841.14,1702058399999,13855461.36070,29906,32589.65,7674298.41750,0
1702058400000,236.080,237.910,235.950,237.090,87034.47,1702061999999,20636688.53870,39987,50090.42,11878543.58190,0
1702062000000,237.090,238.480,237.020,238.080,62940.09,1702065599999,14974615.53700,26984,33906.46,8067434.98770,0
1702065600000,238.080,239.450,238.040,239.110,54879.46,1702069199999,13103857.43180,25592,29450.58,7032310.21930,0
1702069200000,239.110,240.220,238.680,239.700,75472.31,1702072799999,18067387.15640,34875,34370.28,8228798.65680,0
1702072800000,239.710,240,238.580,238.580,36257.99,1702076399999,8681446.73580,18795,16010.29,3834220.87730,0
1702076400000,238.590,239.480,238.580,239.100,32011.45,1702079999999,7652191.89610,16766,15232.45,3641406.53110,0
1702080000000,239.090,241.960,239.090,241.060,102090.84,1702083599999,24612448.42560,45848,57836.10,13942637.49170,0
1702083600000,241.050,241.520,239.140,241.300,85105.54,1702087199999,20462545.61990,41181,40066.39,9634085.74780,0
1702087200000,241.290,242.140,240.370,241.470,61682.07,1702090799999,14881443.25030,26752,31740.87,7658156.98640,0
1702090800000,241.470,245,241.330,243.940,168830.08,1702094399999,41177192.16660,63177,87620.87,21370715.75890,0
1702094400000,243.940,244.870,243,243.600,73200.29,1702097999999,17850062.58160,30720,36999.32,9023665.51690,0
1702098000000,243.600,244.510,243.190,244.480,61241.11,1702101599999,14935772.57070,25061,31056.38,7574208.44650,0
1702101600000,244.480,245.920,243.460,244.750,145406.19,1702105199999,35574476.83040,53724,70272.69,17195988.32260,0
1702105200000,244.740,245.230,243.400,244.160,72363.85,1702108799999,17669409.15400,29061,36160.88,8830477.17690,0
1702108800000,244.160,245.480,238.560,241,297158.17,1702112399999,71817610.47560,118105,135997.36,32861589.88130,0
1702112400000,241.010,243.040,240.350,240.880,117708.83,1702115999999,28459403.56860,56684,57631.03,13937086.83670,0
1702116000000,240.880,242.050,240.470,242.050,54758.34,1702119599999,13214541.26440,27197,29903.07,7216576.72160,0
1702119600000,242.050,242.580,240.830,242.500,64907.79,1702123199999,15698442.12270,30511,29518.27,7138655.34280,0
1702123200000,242.490,243.100,240.950,242.390,60333.38,1702126799999,14604157.72070,28521,29907.87,7240928.96030,0
1702126800000,242.390,243.040,241.200,242.050,62171.49,1702130399999,15052232.39420,27226,31805.54,7699703.60180,0
1702130400000,242.040,242.440,239.020,240.530,112763.30,1702133999999,27113370.61830,47846,56219.98,13516454.89190,0
1702134000000,240.540,240.980,238.250,240.710,117347.10,1702137599999,28135801.59660,50566,53027.04,12718607.33560,0
1702137600000,240.710,240.990,238.670,240.150,71065.95,1702141199999,17058028.71240,36865,34052.48,8173569.93580,0
1702141200000,240.150,240.390,237.300,238.040,97173.40,1702144799999,23189058.31530,48965,45149.62,10778354.73880,0
1702144800000,238.040,239.990,238.040,239.740,42489.40,1702148399999,10163280.72110,22614,22988.04,5498185.37770,0
1702148400000,239.750,240.400,239.490,239.880,30567.74,1702151999999,7336947.56350,14923,14960.82,3590670.93480,0
1702152000000,239.890,240.020,238.470,239.320,32348.02,1702155599999,7736868.57960,19147,15027.28,3593782.26590,0
1702155600000,239.330,239.940,238.420,239.690,26427.03,1702159199999,6319958.54570,15525,13845.70,3311264.82640,0
1702159200000,239.690,240.300,239.200,239.320,23063.41,1702162799999,5532034.92030,11817,10887.89,2611292.03710,0
1702162800000,239.330,239.780,236.210,237.870,93098.49,1702166399999,22119332.68160,46547,43491.32,10333697.78090,0
1702166400000,237.860,239.340,237.560,239.290,50038.32,1702169999999,11933077.61580,25717,24237.92,5780533.54690,0
1702170000000,239.290,240.120,238.420,240.110,42457.31,1702173599999,10169575.20620,19817,20791.28,4980260.89190,0
1702173600000,240.120,240.250,238.800,239.580,37817.42,1702177199999,9059376.01080,20686,18354.79,4396829.13880,0
1702177200000,239.580,240.930,239.390,240.640,38699.63,1702180799999,9301705.98520,20345,19822.19,4764217.03760,0
1702180800000,240.640,240.940,240.170,240.690,31598.22,1702184399999,7603996.99220,14900,16037.11,3859395.39460,0
1702184400000,240.680,241.170,240.280,240.890,26494.31,1702187999999,6381683.61820,12371,12095.02,2913243.59580,0
1702188000000,240.880,241.510,240.630,241.200,40716.32,1702191599999,9816250.70840,17252,20913.85,5042156.42900,0
1702191600000,241.220,241.340,239.370,240.740,57352.21,1702195199999,13784244.02380,28355,25493.35,6127496.58520,0
1702195200000,240.730,241.080,239.220,239.980,57643.95,1702198799999,13835140.23790,29802,28490.72,6837936.05240,0
1702198800000,239.980,240.600,236.890,236.930,90847.08,1702202399999,21680878.04950,40434,41814.17,9979670.93990,0
1702202400000,236.930,239.330,236.760,239.190,83890.66,1702205999999,19986036.77120,34412,42512.23,10127900.78120,0
1702206000000,239.200,239.580,238.460,238.530,39161.67,1702209599999,9360393.81770,17914,18341.93,4384767.43390,0
1702209600000,238.540,239.960,238.290,239.910,39448.29,1702213199999,9437748.97960,16191,18715.34,4477805.14720,0
1702213200000,239.900,239.960,238.840,239.750,34883.63,1702216799999,8349795.79330,17467,17042.60,4078927.36440,0
1702216800000,239.750,240.920,239.540,240.400,49145.12,1702220399999,11805273.31140,23821,22526.10,5411563.62510,0
1702220400000,240.410,241.410,239.920,240.130,48903.09,1702223999999,11770190.10360,24231,22610.29,5442656.13200,0
1702224000000,240.120,240.560,239.630,239.730,34463.14,1702227599999,8272390.08460,16180,16701.86,4008953.88920,0
1702227600000,239.730,239.960,238.780,239.110,31156.50,1702231199999,7454475.77090,15635,14383.20,3441050.51310,0
1702231200000,239.110,240.390,239.110,239.930,25435.88,1702234799999,6101731.79870,14341,13304.34,3191137.75100,0
1702234800000,239.930,240.380,239.730,240.230,22856.92,1702238399999,5486900.53620,12366,11571.06,2777492.86730,0
1702238400000,240.220,241.080,239.940,240.940,32601.70,1702241999999,7840910.74890,16100,15678.80,3770905.73780,0
1702242000000,240.950,240.990,239.560,239.770,32518.75,1702245599999,7810449.68490,16257,16148.18,3878768.32680,0
1702245600000,239.770,240.350,239.560,239.990,22301,1702249199999,5354047.01970,10641,10467.47,2512922.53550,0
1702249200000,240,240.270,239.060,239.960,26064.96,1702252799999,6244937.34920,15673,12927.67,3097262.44680,0
1702252800000,239.960,241.560,239.550,239.630,60515.94,1702256399999,14555467.42080,30139,28199.89,6783075.25180,0
1702256400000,239.640,240.740,237.850,239.970,99437.51,1702259999999,23766572.97690,46463,47613.80,11381536.01710,0
1702260000000,239.980,240.120,225.580,231.650,592779.10,1702263599999,137436960.73580,259201,255880.87,59351319.09920,0
1702263600000,231.650,234.400,230.850,233.330,160965.25,1702267199999,37457891.59130,76213,79999.46,18616802.40520,0
1702267200000,233.330,234.250,231.740,232.770,104165,1702270799999,24263309.42410,51442,52106.17,12135756.32160,0
1702270800000,232.760,234.530,231.990,234,117741.96,1702274399999,27488079.82420,51302,64266.17,15007831.50190,0
1702274400000,233.990,234.140,231,233.540,93359.10,1702277999999,21709893.12390,47271,44292.50,10301717.69430,0
1702278000000,233.540,233.990,232.250,232.620,41706.98,1702281599999,9725160.61820,24879,21299.42,4966922.52810,0
1702281600000,232.610,234.170,231.660,233.600,91629.31,1702285199999,21352374.85550,43592,47025.89,10956790.59300,0
1702285200000,233.600,234.430,233.330,234.100,54939.89,1702288799999,12848210.57570,25467,28428.04,6648719.21520,0
1702288800000,234.100,235.080,233.600,235.060,54134.54,1702292399999,12682315.67860,24900,29171.81,6835024.92550,0
1702292400000,235.070,238.140,234.880,236.230,176971.76,1702295999999,41899903.22600,80265,89691.34,21233516.29890,0
1702296000000,236.220,248.410,235.530,242.390,825707.24,1702299599999,199829538.85420,303106,420468.16,101751487.19090,0
1702299600000,242.390,245.760,242.300,245.150,268233.74,1702303199999,65542337.19380,94658,128495.12,31397489.49780,0
1702303200000,245.160,245.740,239.780,241.810,311272.32,1702306799999,75491211.28970,127651,141608.82,34363077.16270,0
1702306800000,241.810,245.770,241.810,244.490,164047.77,1702310399999,40038405.80790,69624,80398.74,19623160.21770,0
1702310400000,244.480,247.060,243.800,246.910,232778.04,1702313999999,57214603.93130,90957,114812.79,28222584.29250,0
1702314000000,246.900,246.980,242.740,242.990,143305.11,1702317599999,35086761.90460,57408,61178.85,14980978.19820,0
1702317600000,243.020,243.440,237,240.260,327776.27,1702321199999,78746843.00290,139625,154842.87,37205611.49120,0
1702321200000,240.270,240.980,236.880,240.050,134415.77,1702324799999,32083467.59210,64868,65000.15,15516720.37060,0
1702324800000,240.070,242.640,239.900,242.600,98741.91,1702328399999,23840677.49480,45990,50815.01,12271174.66000,0
1702328400000,242.590,243.650,242.250,242.860,63494.63,1702331999999,15424414.97510,31020,30722.33,7463676.11830,0
1702332000000,242.850,245.240,242.720,245.020,51327.80,1702335599999,12533036.23110,29675,27910.72,6814658.63950,0
1702335600000,245.020,246.980,244.930,246.630,91923.10,1702339199999,22594731.39280,40441,49463.85,12158572.18250,0
1702339200000,246.630,249.900,245.650,249.360,147718.41,1702342799999,36600975.19050,66944,73059.92,18104575.90430,0
1702342800000,249.360,251.760,248.110,251.350,165188.01,1702346399999,41247287.51810,74322,83081.30,20747718.09450,0
1702346400000,251.350,253.200,250.210,252.890,167535.15,1702349999999,42157974.18990,67795,86495.28,21763799.31500,0
1702350000000,252.900,253.910,251.860,253.400,186047.72,1702353599999,47075285.42400,69350,84028.94,21261857.65000,0
1702353600000,253.400,254.370,250.850,252.300,239280.90,1702357199999,60589994.82230,92647,104973.65,26578852.93820,0
1702357200000,252.310,254.030,251.120,251.910,150040.22,1702360799999,37842865.00300,60856,67188.47,16947746.34950,0
1702360800000,251.910,252.230,248.330,250.350,204392.74,1702364399999,51156068.82940,77080,93137.07,23310894.00470,0
1702364400000,250.350,251.520,249.510,250.460,99249.85,1702367999999,24872513.16300,41603,50795.80,12729929.51270,0
1702368000000,250.460,250.600,248.490,249.900,87383.22,1702371599999,21810734.58870,41191,42609.35,10637000.50790,0
1702371600000,249.900,250.600,248.910,250.070,63481.98,1702375199999,15845999.37700,32147,30942.32,7724738.90780,0
1702375200000,250.070,251.440,249.900,250.240,80923.35,1702378799999,20283609.79450,31203,41275.02,10345910.40360,0
1702378800000,250.250,251.330,249.210,250.150,88641.51,1702382399999,22208263.41850,35836,42734.85,10707485.23410,0
1702382400000,250.160,253.110,249.360,251.630,170617.74,1702385999999,42961264.94000,57247,82591.17,20796163.20850,0
1702386000000,251.620,253.570,250.580,253.500,178845.73,1702389599999,45048257.33550,76940,86653.11,21830380.87750,0
1702389600000,253.490,255.290,251.440,254.940,236484.60,1702393199999,59950425.66800,98502,105589.41,26778376.18060,0
1702393200000,254.940,256.180,251,253.940,343133.90,1702396799999,87042615.28340,131594,165848.96,42071624.79210,0
1702396800000,253.940,257.130,253.700,253.910,248913.06,1702400399999,63529800.04650,110088,124689.03,31827319.75660,0
1702400400000,253.920,253.960,248.530,249.870,273496.19,1702403999999,68573502.55830,114021,136496.31,34224656.22740,0
1702404000000,249.870,254.450,249.650,253.950,135340.31,1702407599999,34195977.14290,62203,68555.67,17318948.18280,0
1702407600000,253.940,255.710,252.600,255.110,120708.63,1702411199999,30700057.94150,56822,58331.76,14835596.50850,0
1702411200000,255.110,255.390,253.450,254.860,76829.16,1702414799999,19550622.56550,36492,37596.03,9567589.41300,0
1702414800000,254.850,255.570,254.090,254.760,61098.08,1702418399999,15566718.97240,30726,28827.51,7344789.28250,0
1702418400000,254.760,256.160,254.330,254.650,67000.66,1702421999999,17120761.36060,35248,36305.63,9278894.97760,0
1702422000000,254.650,256.660,252.400,253.640,166233.26,1702425599999,42335982.38330,64688,78970.55,20115991.01520,0
1702425600000,253.640,254.190,251.540,251.750,151831.21,1702429199999,38375016.06620,69646,71360.39,18036503.46520,0
1702429200000,251.760,252.330,248.820,248.880,149347.62,1702432799999,37442379.71100,63380,74997.11,18805441.87370,0
1702432800000,248.880,250.770,246.570,249.580,232301.98,1702436399999,57777030.52100,109754,110370.08,27458116.89760,0
1702436400000,249.580,249.740,245.240,246.340,173961.39,1702439999999,42944388.86790,75095,82314.31,20321372.89980,0
1702440000000,246.340,247.200,244.160,245.960,150901.60,1702443599999,37066441.55940,68155,69847.61,17163120.69270,0
1702443600000,245.960,247.160,245.900,246.910,51015.96,1702447199999,12577392.42690,26191,27652.34,6817980.36550,0
1702447200000,246.920,247.300,245,245.320,56573.24,1702450799999,13924592.36050,30936,24270.25,5976149.61860,0
1702450800000,245.320,248.550,244.540,247.570,77591.14,1702454399999,19168564.88960,39181,40950.27,10117372.08480,0
1702454400000,247.570,249.650,247.560,249.440,72919.89,1702457999999,18133665.54430,35260,37033.79,9210013.51720,0
1702458000000,249.440,250.910,248.950,250.900,74655.74,1702461599999,18644707.00140,31141,40161.79,10031815.95530,0
1702461600000,250.890,251.420,249.160,251.290,83712.87,1702465199999,20975266.03700,39365,37923.36,9503405.45380,0
1702465200000,251.280,251.480,248.920,249.050,69529.95,1702468799999,17395110.01580,31728,32613.69,8160480.62210,0
1702468800000,249.050,250.490,248.890,249.840,50810.09,1702472399999,12690541.26120,26562,26084.52,6515792.34550,0
1702472400000,249.850,251.260,249.320,249.600,84100.87,1702475999999,21056227.46800,40051,40737.52,10199030.57810,0
1702476000000,249.600,249.880,248.500,249.220,72580.50,1702479599999,18088573.73760,37397,36162.37,9011993.79120,0
1702479600000,249.220,251.370,249.180,251.300,83855.15,1702483199999,21023122.97120,42075,42020.51,10535218.98400,0
1702483200000,251.300,252.020,250.130,250.960,80560.46,1702486799999,20245106.12970,42580,38383.85,9647240.54840,0
1702486800000,250.950,251.980,250.880,251.660,34857.66,1702490399999,8763583.11350,19044,15564.41,3913098.15750,0
1702490400000,251.660,251.890,249.800,250.500,45539.43,1702493999999,11418640.41360,23316,20289.40,5085284.08500,0
1702494000000,250.500,253.330,250.500,253.080,94988.48,1702497599999,23946384.27630,47040,42006.08,10590767.01130,0
1702497600000,253.080,253.660,252.040,253.230,64698.84,1702501199999,16367363.04570,31948,33052.64,8362988.75310,0
1702501200000,253.230,254.440,252.640,254.040,68036.30,1702504799999,17242226.01590,27594,34171.83,8662243.38900,0
1702504800000,254.050,255.950,253.050,253.050,69523.61,1702508399999,17696001.04670,37617,34556.65,8797594.78140,0
1702508400000,253.060,253.610,251.260,251.860,53395.21,1702511999999,13474131.98420,29195,23601.52,5956695.62570,0
1702512000000,251.860,252.770,251,252.700,49325.46,1702515599999,12420487.17820,29608,25448.07,6408910.26220,0
1702515600000,252.700,253.050,249,249.440,105433.94,1702519199999,26415834.25600,44456,50691.10,12700394.87760,0
1702519200000,249.450,250.500,248.800,249.590,56839.48,1702522799999,14191281.57960,27813,27329.09,6823825.07520,0
1702522800000,249.590,249.900,248.130,248.470,56444.07,1702526399999,14051634.97720,29125,24377.25,6069080.56940,0
1702526400000,248.480,249.190,248.200,248.800,54518.63,1702529999999,13558920.25080,26036,30012.50,7464418.57770,0
1702530000000,248.790,249.600,248.690,249.320,40292.31,1702533599999,10040641.65960,21359,19238.59,4794175.95680,0
1702533600000,249.320,250.530,248.960,250.200,56442.60,1702537199999,14106103.09330,25179,28592.76,7146105.77560,0
1702537200000,250.200,250.680,249.190,250.620,43519.42,1702540799999,10874662.99300,22090,20693,5171556.96330,0
1702540800000,250.620,251.620,250.150,250.710,49148.71,1702544399999,12334242.04970,25915,22566.39,5663257.10310,0
1702544400000,250.720,252.890,250.510,252.680,66881.76,1702547999999,16848573.12540,29357,37498.58,9445388.50290,0
1702548000000,252.690,252.820,251.830,252.020,46449.70,1702551599999,11717289.00800,25056,22501.60,5676148.47280,0
1702551600000,252.020,253.040,251.270,251.810,78335.75,1702555199999,19740516.38330,33768,34205.70,8619474.99340,0
1702555200000,251.810,252.390,250.630,252.270,71347.57,1702558799999,17943769.74420,33120,32753.84,8236540.79190,0
1702558800000,252.270,252.490,245.500,251.200,280634.78,1702562399999,70079675.61860,128495,123735.10,30915129.20320,0
1702562400000,251.200,251.420,249.500,250.230,81941.27,1702565999999,20526645.95540,44799,37433.96,9376789.05180,0
1702566000000,250.220,251.070,249.500,250.940,42902.22,1702569599999,10740738.93230,29408,22650.50,5671232.09800,0
1702569600000,250.940,251.860,250.490,251.170,51961.65,1702573199999,13051925.87470,27800,24655.36,6193504.73020,0
1702573200000,251.180,254.190,250.950,252,153158.05,1702576799999,38682410.04790,62285,77708.38,19636361.31270,0
1702576800000,252.010,252.830,251.340,251.850,42207.48,1702580399999,10639569.17130,24240,20279.16,5111447.23370,0
1702580400000,251.850,252.420,251.640,251.870,19935.39,1702583999999,5023767.74980,16070,10164.94,2561605.13860,0
1702584000000,251.870,252.220,251.130,251.940,31708.82,1702587599999,7978844.83980,18043,13590.70,3420156.40650,0
1702587600000,251.940,252.840,251.800,252.470,24773.79,1702591199999,6249348.53050,14386,11745.83,2963041.32480,0
1702591200000,252.470,253.630,252.360,253.530,23834.62,1702594799999,6028948.35160,17699,12630.36,3195112.73660,0
1702594800000,253.520,254,252.910,253.070,43157.13,1702598399999,10944798.04300,23814,19983.01,5068696.27460,0
1702598400000,253.080,253.290,251.130,251.610,46650.46,1702601999999,11767443.05960,24848,19901.30,5020516.75590,0
1702602000000,251.610,252.010,251.440,251.740,29760.24,1702605599999,7489832.99100,16524,16743.66,4213768.29650,0
1702605600000,251.740,252.640,251.250,251.760,38886.19,1702609199999,9801336.41460,20547,17385.67,4381607.10020,0
1702609200000,251.770,252.120,250.780,250.950,36217.22,1702612799999,9107103.23560,22574,18336.89,4611220.06890,0
1702612800000,250.960,251.300,250.370,250.830,36495.44,1702616399999,9155233.18830,22924,17305.48,4341725.33510,0
1702616400000,250.820,251.060,249.840,249.850,26361.06,1702619999999,6603820.03960,19030,12843.51,3218194.95580,0
1702620000000,249.850,250.560,249.460,250.140,32491.64,1702623599999,8123506.92930,19382,17035.45,4259470.74530,0
1702623600000,250.140,250.290,248.810,248.930,34908.94,1702627199999,8708787.71920,21045,15874.29,3960637.87630,0
1702627200000,248.940,249.890,248.170,249.880,55324.02,1702630799999,13768553.87000,27457,28322.81,7049704.09810,0
1702630800000,249.890,250.710,249.260,249.460,55912.44,1702634399999,13978541.30980,25486,30899.39,7724582.75270,0
1702634400000,249.470,250.620,249.100,250.510,28769.87,1702637999999,7186781.31040,18127,14096.47,3521334.69690,0
1702638000000,250.500,250.650,249.480,249.720,33316.03,1702641599999,8330581.48540,21021,16986.81,4247411.15020,0
1702641600000,249.720,249.840,248.530,248.660,46001.50,1702645199999,11458962.23570,27668,21336.64,5314823.37520,0
1702645200000,248.660,248.980,246.710,247.150,105395.31,1702648799999,26119825.02110,53110,45454.18,11266113.20650,0
1702648800000,247.150,248.080,245.410,246.680,107292.24,1702652399999,26444545.36650,58148,43319.79,10680810.85200,0
1702652400000,246.680,246.970,244.550,245.800,85045.81,1702655999999,20890001.87800,50799,39847.03,9787451.33050,0
1702656000000,245.790,246.730,245.170,245.590,55057.32,1702659599999,13538692.88780,35817,24971.87,6140939.63780,0
1702659600000,245.600,246.910,245.450,245.810,34381.48,1702663199999,8461520.89750,25161,16806.14,4136534.16510,0
1702663200000,245.820,247.550,245.720,247.540,30449.16,1702666799999,7511022.74030,21556,16374.41,4038968.68020,0
1702666800000,247.540,247.790,246.330,246.420,34355.06,1702670399999,8494054.17510,20600,16488.54,4076496.70280,0
1702670400000,246.430,247.350,246.160,246.810,22862.91,1702673999999,5640149.17430,17022,12015.28,2964094.36490,0
1702674000000,246.800,247.500,246.360,246.980,28724.84,1702677599999,7094903.29710,14861,17187.18,4244968.43190,0
1702677600000,246.970,246.970,244.870,245.250,37423.72,1702681199999,9193164.17570,23161,17451.52,4286792.74810,0
1702681200000,245.250,245.750,242.100,244.550,105054.26,1702684799999,25626244.60440,53306,45992.43,11219324.29740,0
1702684800000,244.550,245.860,242.420,244.890,70639.11,1702688399999,17264676.17140,43818,33698.74,8237790.14340,0
1702688400000,244.890,246.320,244.830,246.100,40734.14,1702691999999,10007794.24020,26936,19741.78,4850680.47780,0
1702692000000,246.090,246.970,245.920,246.890,28297.45,1702695599999,6977886.37100,18090,15170.41,3740827.53030,0
1702695600000,246.890,248.420,246.740,247.510,46647.68,1702699199999,11541950.54630,22273,25826.51,6391299.91090,0
1702699200000,247.510,247.730,246.880,247.190,29655.25,1702702799999,7333814.93540,18210,15749.79,3895306.80460,0
1702702800000,247.180,247.560,246.670,246.950,19262.03,1702706399999,4759827.00090,12534,8828.13,2181438.01940,0
1702706400000,246.960,247.420,246.050,246.440,24201.97,1702709999999,5965743.52880,15451,12184.81,3003213.73310,0
1702710000000,246.440,246.620,245.860,246.610,22345.31,1702713599999,5502705.70410,14151,11075.01,2727625.86500,0
1702713600000,246.600,246.950,245.810,246.140,29699.86,1702717199999,7318126.80000,16297,15652.15,3856564.96040,0
1702717200000,246.140,246.900,246.120,246.610,20785.61,1702720799999,5126099.56370,14429,10355.02,2553573.38580,0
1702720800000,246.610,247.030,246.190,246.400,18216.20,1702724399999,4491459.98470,12629,9871.79,2434157.94430,0
1702724400000,246.410,246.850,246.030,246.840,24815.43,1702727999999,6114509.16800,13764,12994.12,3201825.63380,0
1702728000000,246.840,247,246.410,246.810,27898.82,1702731599999,6883421.23630,15085,14332.91,3536470.71420,0
1702731600000,246.800,246.870,245.420,246.480,39962.84,1702735199999,9838501.29500,20509,18679.42,4598078.23470,0
1702735200000,246.470,246.540,245.820,245.990,16795.78,1702738799999,4133240.94550,12487,8164,2008908.94880,0
1702738800000,246,246.680,245.800,246.270,24252.90,1702742399999,5970658.21730,15587,11536.34,2840038.24540,0
1702742400000,246.280,247.070,245.840,246.390,31704.03,1702745999999,7811741.69510,20452,14770.35,3639472.82430,0
1702746000000,246.400,246.630,245.680,245.770,31870.90,1702749599999,7843982.75960,19929,14979.51,3686480.20480,0
1702749600000,245.780,245.800,244.240,244.990,47055,1702753199999,11524759.63590,27586,22638.42,5544610.58950,0
1702753200000,244.990,245.310,243.690,244.970,41955.89,1702756799999,10256878.50560,26846,21416.82,5235853.65930,0
1702756800000,244.970,245.560,244.820,245.260,27055.76,1702760399999,6635274.71220,16500,12984.91,3184511.81480,0
1702760400000,245.250,245.330,244.510,244.780,21091.71,1702763999999,5165384.60760,14078,10532.95,2579460.17840,0
1702764000000,244.790,244.960,244.040,244.870,17850.05,1702767599999,4366214.08650,13319,8883.98,2172985.67540,0
1702767600000,244.880,244.940,243.500,244.160,24815.09,1702771199999,6058643.51810,16637,11816.63,2885339.23030,0
1702771200000,244.160,244.370,243.360,243.370,24228.28,1702774799999,5912516.73680,14779,11083.81,2704851.74400,0
1702774800000,243.360,244.070,242.700,243.350,35664.27,1702778399999,8680457.93330,24681,17510.84,4261743.58940,0
1702778400000,243.350,244,242.740,242.770,28121.17,1702781999999,6843165.90240,19268,12840.53,3124656.99060,0
1702782000000,242.770,243.060,242.310,243,28843.38,1702785599999,7001120.47020,20173,14709.82,3570760.68000,0
1702785600000,242.990,243.410,242.350,242.630,28977,1702789199999,7035964.07050,17919,14637.88,3554338.15200,0
1702789200000,242.640,242.870,240.660,241.400,63004.53,1702792799999,15227526.90380,32003,26699.98,6452298.95070,0
1702792800000,241.390,241.640,239.260,240.950,66991.39,1702796399999,16102699.93260,37867,31991.03,7691762.57970,0
1702796400000,240.960,241.400,239.910,240.300,33727.29,1702799999999,8117541.87220,21615,18410.49,4431433.41760,0
1702800000000,240.310,240.860,239.970,240.730,34017.99,1702803599999,8178930.18170,20567,15384.23,3698908.13820,0
1702803600000,240.720,241.420,239.870,241.280,30121.06,1702807199999,7248473.19150,18002,15060,3624969.35200,0
1702807200000,241.270,242.150,240.990,241.960,36243.28,1702810799999,8754977.83980,20646,17265.01,4171054.84940,0
1702810800000,241.970,242.160,241.210,241.520,20124.33,1702814399999,4862853.70560,15325,9150.08,2210871.82810,0
1702814400000,241.520,241.860,241,241.440,28392.22,1702817999999,6852478.22850,18771,15364.53,3708198.72260,0
1702818000000,241.440,241.550,240.290,240.900,35399.68,1702821599999,8525793.08040,20852,17358.50,4180255.56300,0
1702821600000,240.900,241.640,239.820,240.790,34524.61,1702825199999,8311548.62460,25084,17222.78,4145845.00650,0
1702825200000,240.800,242.190,240.330,242.190,32615,1702828799999,7872776.02840,19738,17979.62,4339711.98950,0
1702828800000,242.190,243.590,241.690,243.440,44752.54,1702832399999,10865222.42680,25747,20896.60,5073289.69660,0
1702832400000,243.440,243.920,242.550,242.860,31790.36,1702835999999,7738775.10570,20479,14842.60,3613135.76130,0
1702836000000,242.870,243.580,241.820,243.120,28750.71,1702839599999,6980078.00710,20089,16363.46,3973057.43230,0
1702839600000,243.120,243.500,242.530,242.570,18500.73,1702843199999,4494510.86890,12566,8880.44,2157481.62370,0
1702843200000,242.580,243.410,242.580,243.300,15172.59,1702846799999,3685966.09150,10554,7549.23,1834079.56860,0
1702846800000,243.290,243.420,242.300,242.540,16448.19,1702850399999,3993757.64570,9828,8470.20,2056399.48370,0
1702850400000,242.550,242.620,240.830,241.140,20650.63,1702853999999,4989637.50870,15209,10139.72,2449288.48930,0
1702854000000,241.140,241.170,238.710,238.970,77424.70,1702857599999,18554908.65820,39141,38519.66,9231268.75170,0
1702857600000,238.970,240.290,238.860,239.640,83124.10,1702861199999,19916684.00840,37513,47338.51,11341666.49980,0
1702861200000,239.640,239.870,235.550,236.060,148247.31,1702864799999,35219205.47760,66604,65432.92,15549842.86720,0
1702864800000,236.070,237.610,235.650,236.170,91535.13,1702868399999,21656465.82440,42761,45131.66,10678320.55220,0
1702868400000,236.180,237.600,235.960,237.410,64873.52,1702871999999,15370776.45730,31036,35935.35,8514837.58370,0
1702872000000,237.420,237.650,236.900,237.470,30683.14,1702875599999,7280984.53970,16697,15863.76,3764478.57250,0
1702875600000,237.470,237.550,236,236.170,33123.76,1702879199999,7842435.30410,21181,17720.74,4195583.59600,0
1702879200000,236.180,238.570,236.170,238.560,75953.24,1702882799999,18031294.28840,30150,40803.19,9686135.94090,0
1702882800000,238.560,238.560,236.450,236.870,58852.49,1702886399999,13986892.74270,26362,29256.92,6951878.14570,0
1702886400000,236.870,238.300,236.250,238.030,52594.24,1702889999999,12489163.01930,30363,26620.94,6321891.09050,0
1702890000000,238.030,238.050,234.290,235.530,128915.42,1702893599999,30400255.49120,60472,58058.96,13696421.63920,0
1702893600000,235.510,235.840,232.010,234.250,160691.56,1702897199999,37549059.05630,82119,78727.80,18400147.27790,0
1702897200000,234.260,235.740,233.910,235.710,81740.44,1702900799999,19191695.72420,39572,35417.67,8315317.32610,0
1702900800000,235.700,235.940,234.520,234.520,41254.19,1702904399999,9706571.83940,21953,19369.73,4557665.18010,0
1702904400000,234.520,237.320,234.490,237.040,48779.40,1702907999999,11529022.24780,27318,25287.23,5976561.94350,0
1702908000000,237.040,239.480,236.760,238.650,63779.32,1702911599999,15196499.36670,37017,31530.84,7513193.33910,0
1702911600000,238.660,238.700,236.980,237.170,48236.86,1702915199999,11465903.29870,29577,22502.65,5348810.39890,0
1702915200000,237.180,238.700,236.580,238.660,41516.02,1702918799999,9879566.45640,26627,23659.78,5630715.83990,0
1702918800000,238.660,239.200,237.960,238.090,30561.89,1702922399999,7293629.91700,21593,14423.07,3442595.91370,0
1702922400000,238.090,238.480,237.660,238.480,18447.42,1702925999999,4389582.05830,14253,9977.81,2374262.85920,0
1702926000000,238.480,238.950,238.110,238.480,24725.14,1702929599999,5897528.07040,17414,12347.29,2944877.27450,0
1702929600000,238.470,239.430,237.750,239.230,26950.06,1702933199999,6430087.76170,18940,14215.47,3392333.84250,0
1702933200000,239.230,241.390,239.200,240.780,54192.95,1702936799999,13037516.02620,33452,25880.74,6225441.22430,0
1702936800000,240.780,241.070,240.170,240.490,24171.99,1702940399999,5816210.03180,15611,10677.12,2569220.48390,0
1702940400000,240.500,241.880,240.490,241.860,32338.36,1702943999999,7799496.82540,22117,17677.61,4264022.60210,0
1702944000000,241.850,243.850,241.510,243.670,62695.49,1702947599999,15210002.76450,37838,33705.41,8178038.83430,0
1702947600000,243.670,246.610,243.550,245.840,94817.95,1702951199999,23246495.45280,49172,47013.30,11526103.02870,0
1702951200000,245.830,247.280,244.980,246.450,89819.47,1702954799999,22106239.35930,49241,44634.72,10984944.61540,0
1702954800000,246.450,246.940,245.140,245.290,52678.77,1702958399999,12961007.23610,27424,24672.28,6071147.02060,0
1702958400000,245.300,247.760,245.300,246.450,74455.66,1702961999999,18355330.14590,39376,37650.33,9282450.29780,0
1702962000000,246.460,246.750,245.850,246.520,31450.10,1702965599999,7744402.35860,18214,14381.64,3541258.17450,0
1702965600000,246.530,246.600,245.000,245.140,41492.81,1702969199999,10191923.65030,22700,18230.90,4477565.33960,0
1702969200000,245.140,245.750,244.960,245.090,28755.64,1702972799999,7055201.12830,15821,15267.12,3746006.24220,0
1702972800000,245.100,245.400,244.860,245.160,33795.88,1702976399999,8284497.11330,18409,15104.53,3702944.01640,0
1702976400000,245.160,246.200,244.820,245.030,42001.54,1702979999999,10302589.45360,23577,20263.20,4971861.91640,0
1702980000000,245.040,253.280,244.870,249.560,388624.12,1702983599999,97143837.77050,167018,199434.71,49822428.41780,0
1702983600000,249.570,252.970,248.980,251.860,262849.03,1702987199999,65947912.65570,125859,131110.41,32886630.50250,0
1702987200000,251.870,253.590,250.240,251.440,155458.66,1702990799999,39168765.55380,71113,72108.58,18172724.59630,0
1702990800000,251.440,252.750,251.230,252.110,86578.23,1702994399999,21813006.18750,42570,39706.63,10003262.43300,0
1702994400000,252.100,252.390,249.100,250.130,156137.59,1702997999999,39078236.10040,75619,70867.26,17736012.44340,0
1702998000000,250.140,251.460,249.250,251.190,86849.16,1703001599999,21779176.83710,45703,42663.29,10699304.65640,0
1703001600000,251.180,254.000,251.070,253.170,117900.04,1703005199999,29797091.69640,64706,55877.27,14123470.86630,0
1703005200000,253.180,253.830,250.740,251.190,166271.23,1703008799999,41936020.20030,93794,73371.51,18505012.93050,0
1703008800000,251.200,253.400,249.670,252.480,109611.62,1703012399999,27589056.29280,60753,52495.02,13213045.54620,0
1703012400000,252.480,253.340,251.800,253.300,63632.28,1703015999999,16066189.18380,41646,34767.19,8778170.64470,0
1703016000000,253.290,253.720,252.370,252.470,45921.29,1703019599999,11617797.37970,29757,22071.61,5584334.70910,0
1703019600000,252.470,254.410,252.410,254.210,64092.30,1703023199999,16255534.89350,34423,33023.22,8376165.95450,0
1703023200000,254.210,254.260,250.710,251.590,84708.05,1703026799999,21365032.20390,42525,36768.49,9267399.55830,0
1703026800000,251.580,252.420,250.900,252.350,59924.33,1703030399999,15082282.74380,32955,29451.12,7412431.59480,0
1703030400000,252.350,253.720,251.910,253.350,80235.12,1703033999999,20286834.22440,39060,38895.15,9834474.98780,0
1703034000000,253.360,253.800,251.490,251.580,80520.67,1703037599999,20321601.98030,35598,39300.34,9917907.71280,0
1703037600000,251.580,252.330,251.090,251.780,71557.74,1703041199999,18017817.25560,33118,39116.26,9849362.72530,0
1703041200000,251.770,252.670,250.240,252.080,84857.82,1703044799999,21328771.91520,43220,43976.46,11051663.70660,0
1703044800000,252.070,253.860,251.630,253.610,77950.05,1703048399999,19696491.61460,33413,36325.76,9179698.91790,0
1703048400000,253.600,254.940,253.420,254.840,77691.65,1703051999999,19744587.02380,37829,39364.15,10005142.08710,0
1703052000000,254.840,254.940,253.840,254.330,95166.22,1703055599999,24203930.83620,37861,48807.71,12413157.40890,0
1703055600000,254.330,256.200,253.850,256.090,148054.46,1703059199999,37754985.73670,62801,81297.77,20735515.95750,0
1703059200000,256.090,257.740,255.560,256.270,111009.72,1703062799999,28485480.83910,58542,56906.27,14605347.11910,0
1703062800000,256.270,257.260,255.350,256.030,70418.77,1703066399999,18048410.74340,36857,33084.30,8480872.82860,0
1703066400000,256.040,257.000,255.030,256.210,74545.57,1703069999999,19072855.01050,35216,37116.11,9497075.11250,0
1703070000000,256.210,256.920,255.030,255.280,59236.22,1703073599999,15163115.16870,29182,29109.21,7450962.15880,0
1703073600000,255.270,257.780,255.060,256.880,63212.73,1703077199999,16221974.01110,33892,31407.92,8059892.63660,0
1703077200000,256.870,259.500,256.870,258.650,141345.35,1703080799999,36529705.70590,64137,72498.30,18735135.00140,0
1703080800000,258.650,259.350,257.000,257.010,152947.51,1703084399999,39494145.21900,61966,78403.19,20245199.81370,0
1703084400000,257.010,258.310,255.880,257.860,93950.89,1703087999999,24170474.65820,41505,44346.96,11409778.09470,0
1703088000000,257.850,259.110,257.490,257.960,62485.16,1703091599999,16124295.32520,30667,30555.01,7885352.38670,0
1703091600000,257.960,261.310,257.910,261.180,119906.01,1703095199999,31158814.88570,56112,61943.01,16098677.20620,0
1703095200000,261.180,261.450,259.390,259.920,74685.62,1703098799999,19440436.77770,42549,36311.89,9451368.70930,0
1703098800000,259.930,260.330,259.010,259.300,43487.34,1703102399999,11286987.67950,28787,19826.17,5145901.73050,0
1703102400000,259.300,259.690,255.000,256.420,144066.52,1703105999999,37034952.16890,75769,67829.13,17437981.88230,0
1703106000000,256.430,258.370,256.430,257.420,29281.12,1703109599999,7538621.80710,23735,13860.40,3568746.06460,0
1703109600000,257.420,259.600,257.210,258.950,31226.96,1703113199999,8080514.80720,21209,13884.44,3591852.69340,0
1703113200000,258.950,260.000,258.670,259.970,30755.94,1703116799999,7980320.96680,21438,14342.56,3721404.79530,0
1703116800000,259.970,260.200,256.870,257.320,66467.51,1703120399999,17195631.71190,37931,30045.93,7772076.74840,0
1703120400000,257.320,257.880,256.200,257.580,56520.51,1703123999999,14521257.42510,31094,31888.83,8192210.04590,0
1703124000000,257.570,258.620,257.140,257.900,40957.92,1703127599999,10564857.03350,23763,19803.26,5107673.81740,0
1703127600000,257.890,258.810,257.590,258.230,25007.68,1703131199999,6461442.74120,17134,11304.52,2920691.55030,0
1703131200000,258.220,258.420,257.000,257.130,32282.96,1703134799999,8318916.64060,20969,15038.55,3875604.06750,0
1703134800000,257.120,257.580,256.410,256.730,29677.27,1703138399999,7625097.61870,16940,12242.39,3146115.91270,0
1703138400000,256.740,259.980,256.520,259.770,57984.56,1703141999999,15003730.58220,28470,30613.93,7921871.51670,0
1703142000000,259.770,261.480,259.190,260.540,81594.48,1703145599999,21257704.86900,42427,37056.30,9654357.74710,0
1703145600000,260.540,263.360,260.540,262.790,86285.73,1703149199999,22634542.96750,46964,47543.98,12467732.66890,0
1703149200000,262.800,269.870,262.720,268.050,245599.16,1703152799999,65567975.66040,119259,131146.75,35001050.98550,0
1703152800000,268.060,270.390,267.600,268.420,133575.39,1703156399999,35910789.13270,70044,65828.06,17701314.65380,0
1703156400000,268.380,271.800,266.460,271.580,158176.55,1703159999999,42597893.68500,77337,82887.88,22333512.74970,0
1703160000000,271.580,272.300,269.850,271.260,105113.62,1703163599999,28494415.12000,62024,50835.70,13783642.86060,0
1703163600000,271.260,274.340,269.960,272.310,145618.26,1703167199999,39660105.95470,74286,77360.76,21080796.22050,0
1703167200000,272.310,274.650,270.700,273.450,170907.47,1703170799999,46566078.25520,82960,87414.12,23819944.33080,0
1703170800000,273.440,274.510,270.620,271.350,171820.21,1703174399999,46890672.04360,78893,80978.37,22096755.24620,0
1703174400000,271.360,272.980,270.030,270.820,108692.16,1703177999999,29489249.50410,52861,52106.28,14139508.32290,0
1703178000000,270.820,272.250,269.020,269.320,84782.96,1703181599999,22951010.49300,45330,39629.68,10731491.64370,0
1703181600000,269.310,270.570,268.410,269.700,62254.87,1703185199999,16770601.97930,35461,31373.46,8452289.94000,0
1703185200000,269.700,270.000,268.800,269.780,57969.11,1703188799999,15630610.00720,26492,31865.82,8593935.23350,0
1703188800000,269.790,271.240,269.530,270.940,42040.83,1703192399999,11366970.08040,22455,23199.90,6272474.76540,0
1703192400000,270.930,271.170,268.790,271.080,44359.11,1703195999999,11981109.01670,26027,21300.61,5754548.48870,0
1703196000000,271.080,271.450,270.020,271.020,24426.04,1703199599999,6615074.62650,16856,12093.70,3275446.95100,0
1703199600000,271.010,271.970,269.440,271.910,43476.30,1703203199999,11766168.07890,26148,22577.84,6110289.05910,0
1703203200000,271.910,272.300,270.370,271.060,44924.63,1703206799999,12190768.30460,30147,21365.50,5798041.27630,0
1703206800000,271.070,272.650,270.710,271.060,44990.94,1703210399999,12215827.07030,26446,22627.92,6144214.10190,0
1703210400000,271.050,272.540,269.500,269.980,52847.32,1703213999999,14316972.06590,29852,23703.49,6421199.76450,0
1703214000000,269.980,272.700,269.880,271.360,63787.20,1703217599999,17318788.31910,32531,29753.23,8077985.37110,0
1703217600000,271.350,273.000,271.060,272.690,43463.91,1703221199999,11825192.82920,24702,22181.70,6034773.33370,0
1703221200000,272.690,276.000,272.600,275.250,125363.69,1703224799999,34421175.40010,56219,73692.84,20230466.65350,0
1703224800000,275.250,276.030,270.100,270.970,139630.30,1703228399999,38168808.13980,60085,67597.03,18488778.11930,0
1703228400000,270.960,271.430,264.700,265.230,234000.61,1703231999999,62544269.43850,101339,107377.03,28703529.61810,0
1703232000000,265.230,269.860,265.110,268.890,144095.43,1703235599999,38609623.58880,64430,73950.99,19811880.82580,0
1703235600000,268.890,269.710,265.910,269.350,115403.03,1703239199999,30942055.50240,61237,55313.75,14829156.85250,0
1703239200000,269.360,271.550,268.490,270.720,83432.17,1703242799999,22524852.54170,45311,39775.86,10741939.87740,0
1703242800000,270.710,271.400,270.000,270.140,40936.20,1703246399999,11076719.59690,25900,18597.62,5032726.15690,0
1703246400000,270.150,270.640,266.990,267.560,59310.94,1703249999999,15937899.36980,31350,26346.84,7079533.97870,0
1703250000000,267.540,269.170,266.870,268.990,50714.86,1703253599999,13593061.92190,29267,24582.58,6589490.82310,0
1703253600000,268.990,269.990,266.190,269.820,67537.94,1703257199999,18102666.51860,42886,34046.79,9127323.39680,0
1703257200000,269.830,272.580,269.320,271.430,83736.15,1703260799999,22693025.59940,46993,46065.98,12484963.20550,0
1703260800000,271.420,271.740,267.880,269.440,73322.05,1703264399999,19793047.84800,44692,31885.86,8608241.07680,0
1703264400000,269.440,271.290,269.270,270.390,35597.28,1703267999999,9627571.03570,23591,17956.08,4856052.99760,0
1703268000000,270.390,272.000,270.140,271.090,40628.00,1703271599999,11027848.91090,23460,22241.07,6037918.55120,0
1703271600000,271.090,271.290,269.380,269.770,30781.51,1703275199999,8322829.90600,19747,14355.13,3881256.99620,0
1703275200000,269.780,271.700,269.740,271.460,21811.44,1703278799999,5911516.01550,15946,11587.28,3140118.56830,0
1703278800000,271.450,272.470,271.170,271.900,22448.92,1703282399999,6105320.76050,13674,10234.12,2783274.78920,0
1703282400000,271.910,272.790,271.680,271.860,20098.75,1703285999999,5470065.55660,15396,9805.88,2668986.39400,0
1703286000000,271.870,272.170,270.830,271.070,36831.97,1703289599999,10003003.90960,18383,17502.74,4753252.86300,0
1703289600000,271.070,271.970,268.660,268.920,51006.01,1703293199999,13793993.72260,27981,24471.19,6617891.65600,0
1703293200000,268.910,269.570,266.350,266.510,63461.54,1703296799999,16997520.69500,34942,28629.96,7668794.70650,0
1703296800000,266.520,267.700,266.030,266.110,40235.40,1703300399999,10738580.42400,26318,19280.67,5145947.37990,0
1703300400000,266.110,267.180,265.590,266.060,32824.54,1703303999999,8747163.99120,20704,15303.58,4078877.02180,0
1703304000000,266.050,266.830,265.360,266.730,42739.26,1703307599999,11369702.96710,24528,21927.37,5833513.25230,0
1703307600000,266.740,268.210,266.320,268.200,31022.15,1703311199999,8288489.64880,16547,15526.53,4149263.30140,0
1703311200000,268.200,268.220,266.630,266.740,31617.12,1703314799999,8453631.17590,16077,14080.44,3764734.71750,0
1703314800000,266.730,266.880,265.870,266.040,28183.55,1703318399999,7504501.49860,16634,14136.63,3763702.51720,0
1703318400000,266.050,267.560,265.870,267.520,27648.23,1703321999999,7375865.13170,15328,14159.49,3778291.82990,0
1703322000000,267.520,267.790,266.990,267.510,20613.79,1703325599999,5514123.02620,11570,9842.26,2632565.19070,0
1703325600000,267.520,267.880,267.100,267.190,15476.51,1703329199999,4140297.64320,10951,7505.03,2007652.21450,0
1703329200000,267.200,268.120,266.520,267.690,28730.32,1703332799999,7680156.46370,15481,13471.28,3601826.47130,0
1703332800000,267.700,268.920,267.480,268.530,31736.99,1703336399999,8518546.66220,20573,16474.62,4421817.94100,0
1703336400000,268.520,269.080,267.920,268.940,22724.50,1703339999999,6099328.82340,14641,11376.97,3053981.06260,0
1703340000000,268.940,269.500,268.580,268.900,27422.92,1703343599999,7377688.73730,16140,14145.81,3805910.52530,0
1703343600000,268.890,269.740,268.670,269.500,24781.09,1703347199999,6671804.64140,13690,12860.57,3462696.54350,0
1703347200000,269.500,269.770,268.750,269.580,28581.12,1703350799999,7696353.99040,15941,14319.86,3856210.66890,0
1703350800000,269.580,270.580,269.290,270.300,26721.17,1703354399999,7213983.56150,13923,13004.91,3511293.24660,0
1703354400000,270.310,271.220,269.850,270.820,28285.65,1703357999999,7650726.74280,17349,13474.70,3644355.51740,0
1703358000000,270.820,271.020,269.160,269.990,31042.84,1703361599999,8378271.23120,18416,14190.39,3830511.78300,0
1703361600000,269.980,270.830,269.820,270.830,19671.57,1703365199999,5317829.63140,12130,10854.88,2934352.15640,0
1703365200000,270.820,270.920,269.830,270.810,17949.08,1703368799999,4852586.84650,11049,9066.51,2451098.72640,0
1703368800000,270.810,271.430,269.990,271.380,28655.97,1703372399999,7762723.49810,15551,11992.01,3249100.28830,0
1703372400000,271.370,271.700,270.550,270.750,22890.26,1703375999999,6206114.24690,14704,10810.10,2930848.00400,0
1703376000000,270.760,271.800,269.510,271.170,41104.37,1703379599999,11114171.50380,26464,20477.83,5537183.89580,0
1703379600000,271.170,272.180,270.300,271.200,34084.60,1703383199999,9253288.58460,22299,16371.11,4444738.96940,0
1703383200000,271.200,271.740,269.980,270.600,34368.96,1703386799999,9312216.22190,19024,15004.80,4065275.85680,0
1703386800000,270.600,270.900,269.630,269.760,31686.78,1703390399999,8561381.63070,18668,13978.19,3776816.28390,0
1703390400000,269.760,270.750,268.470,269.010,52523.36,1703393999999,14156371.05660,24677,22386.86,6034641.13760,0
1703394000000,269.000,269.130,266.220,267.740,77691.14,1703397599999,20814353.70370,37357,37364.67,10010804.04490,0
1703397600000,267.750,268.340,266.050,268.170,68401.50,1703401199999,18289026.85910,34502,40129.68,10730499.56750,0
1703401200000,268.170,269.290,267.950,269.030,26933.80,1703404799999,7236018.54550,19033,12829.94,3446613.97620,0
1703404800000,269.020,269.150,267.650,268.360,33027.31,1703408399999,8860480.12460,18554,15578.69,4179631.67440,0
1703408400000,268.370,268.530,267.610,268.160,23773.41,1703411999999,6373133.00250,16871,10932.71,2930667.54500,0
1703412000000,268.180,268.260,265.890,267.260,58770.18,1703415599999,15680568.87470,33109,31028.89,8278091.63280,0
1703415600000,267.250,268.050,267.020,268.040,25769.64,1703419199999,6896021.34390,16975,13323.50,3565311.34260,0
1703419200000,268.050,269.200,267.260,269.110,24426.95,1703422799999,6551319.25930,18701,12062.71,3235517.23210,0
1703422800000,269.100,269.640,268.760,269.520,24881.09,1703426399999,6697089.83300,16287,11348.38,3054831.61400,0
1703426400000,269.520,270.770,268.310,268.650,57838.98,1703429999999,15597389.40730,30205,26744.36,7213976.60050,0
1703430000000,268.660,270.950,268.470,269.080,47785.21,1703433599999,12882516.48470,29618,22622.05,6099989.43870,0
1703433600000,269.110,269.440,268.190,269.060,38303.04,1703437199999,10299545.94120,22452,18318.91,4925889.22280,0
1703437200000,269.070,269.150,267.800,268.220,30552.25,1703440799999,8198636.27470,17384,15750.04,4226381.16700,0
1703440800000,268.220,269.180,268.070,268.960,22400.92,1703444399999,6018656.17830,13214,9987.04,2683516.18150,0
1703444400000,268.960,269.060,267.760,268.400,19830.81,1703447999999,5321405.58580,13531,9900.08,2656701.64110,0
1703448000000,268.410,268.440,265.890,266.330,42344.32,1703451599999,11304708.26140,26175,17692.07,4723358.60610,0
1703451600000,266.340,267.440,266.100,266.360,28595.71,1703455199999,7628227.38060,19796,13113.99,3497785.17730,0
1703455200000,266.360,266.490,260.530,263.150,157067.17,1703458799999,41350404.43460,84130,68939.98,18143456.78640,0
1703458800000,263.180,264.740,262.370,264.020,44396.09,1703462399999,11710159.62290,31002,22768.79,6005756.48590,0
1703462400000,264.000,264.410,261.110,263.850,96760.41,1703465999999,25436141.90950,53875,45864.86,12055987.38050,0
1703466000000,263.850,264.890,263.590,264.570,33135.61,1703469599999,8756818.68990,22180,18177.51,4804071.97180,0
1703469600000,264.580,265.000,262.730,264.480,36073.85,1703473199999,9518307.92340,21404,19016.28,5017243.44460,0
1703473200000,264.480,264.710,263.450,264.500,24458.87,1703476799999,6461991.35440,14959,12286.12,3246064.31700,0
1703476800000,264.510,265.560,264.450,264.830,26026.80,1703480399999,6894888.47270,17577,13168.14,3488496.26690,0
1703480400000,264.830,265.900,264.700,265.780,15194.43,1703483999999,4031219.13500,11610,7784.30,2064746.31320,0
1703484000000,265.780,266.790,265.650,266.150,27361.28,1703487599999,7285580.54470,15687,12733.67,3390364.02840,0
1703487600000,266.150,266.160,264.600,264.880,34988.44,1703491199999,9279619.19170,20382,15494.85,4109412.55860,0
1703491200000,264.890,266.100,263.010,263.100,56899.67,1703494799999,15065570.70150,30282,20760.91,5495928.31710,0
1703494800000,263.110,263.990,262.680,263.840,34358.25,1703498399999,9048884.06420,21976,17490.85,4607352.39480,0
1703498400000,263.840,264.370,263.640,264.220,17577.59,1703501999999,4639758.10140,13494,8512.77,2247106.84370,0
1703502000000,264.220,265.700,263.870,264.530,31694.15,1703505599999,8394905.71460,19649,17787.09,4712415.35630,0
1703505600000,264.520,266.620,263.560,266.090,45358.69,1703509199999,12015915.52670,26787,23460.89,6216800.97040,0
1703509200000,266.100,267.200,265.040,267.010,55679.37,1703512799999,14819241.55230,30859,27750.63,7388251.53470,0
1703512800000,267.010,268.150,266.070,267.600,42060.54,1703516399999,11233215.99110,25165,21233.72,5672232.78860,0
1703516400000,267.600,267.990,266.470,267.110,42226.13,1703519999999,11285694.90990,24463,21926.04,5860605.36970,0
1703520000000,267.100,267.390,264.160,265.240,56451.73,1703523599999,14995459.88400,31027,23570.65,6260678.21340,0
1703523600000,265.240,266.400,265.130,265.960,21377.98,1703527199999,5683396.00560,17636,9908.83,2634289.44980,0
1703527200000,265.950,267.020,265.680,265.960,22793.58,1703530799999,6070710.80240,15477,11414.48,3039682.12210,0
1703530800000,265.950,266.690,265.730,265.810,12513.14,1703534399999,3329758.83070,13973,6195.41,1648724.68540,0
1703534400000,265.800,265.900,263.720,265.210,30480.59,1703537999999,8068202.82100,21915,14670.25,3883047.48310,0
1703538000000,265.200,265.950,264.200,265.850,18939.62,1703541599999,5022049.67220,13776,9439.71,2502942.15990,0
1703541600000,265.850,267.360,265.540,267.050,23236.21,1703545199999,6196104.53950,14408,10208.01,2721572.56190,0
1703545200000,267.050,267.140,266.430,266.560,24860.19,1703548799999,6632900.40020,11764,10121.24,2700753.27790,0
1703548800000,266.560,266.640,264.950,265.300,26357.86,1703552399999,7006419.75850,16184,13761.01,3657845.61380,0
1703552400000,265.300,266.400,264.320,266.350,30604.05,1703555999999,8119004.14760,18570,15341.51,4070747.06120,0
1703556000000,266.340,268.270,266.060,267.200,47291.55,1703559599999,12634737.01620,23016,25510.31,6815640.11950,0
1703559600000,267.200,271.000,266.680,270.980,90628.70,1703563199999,24408149.50740,47022,47157.97,12701285.54890,0
1703563200000,270.980,271.820,268.340,269.390,66524.44,1703566799999,17949287.71220,35175,35484.27,9575554.44940,0
1703566800000,269.390,269.750,263.860,265.470,149227.09,1703570399999,39712603.76810,74798,69507.10,18496203.34660,0
1703570400000,265.470,268.140,263.820,266.370,104070.09,1703573999999,27680897.01680,53173,50658.93,13474622.94500,0
1703574000000,266.360,273.710,265.590,272.780,150388.43,1703577599999,40622093.49300,75039,75948.21,20515577.49430,0
1703577600000,272.770,280.420,272.540,277.830,486682.98,1703581199999,134669302.34740,177881,257117.48,71127634.72970,0
1703581200000,277.830,277.920,272.490,272.940,160946.91,1703584799999,44270908.34680,75329,77227.89,21241462.08760,0
1703584800000,272.940,288.800,272.940,288.300,701549.61,1703588399999,198035998.34640,238661,366361.97,103390164.74160,0
1703588400000,288.300,289.950,282.900,289.780,329091.72,1703591999999,94348237.77600,126527,158198.40,45355892.45970,0
1703592000000,289.780,293.000,287.150,290.760,309085.85,1703595599999,89558632.93820,125821,149365.15,43289499.78290,0
1703595600000,290.770,302.900,290.180,301.010,610110.86,1703599199999,182077368.55170,222983,308110.35,91936430.56290,0
1703599200000,301.010,301.960,297.240,300.280,317379.69,1703602799999,95007901.59870,130092,145511.96,43569271.75270,0
1703602800000,300.280,300.670,293.330,296.080,333301.84,1703606399999,98873155.34010,130041,148297.12,43995047.45550,0
1703606400000,296.080,298.500,296.070,297.960,167646.29,1703609999999,49865303.22240,86956,83038.37,24700034.71040,0
1703610000000,297.970,298.590,283.300,292.890,416760.56,1703613599999,121754963.40770,197997,191823.65,56065272.53140,0
1703613600000,292.890,297.630,292.190,295.920,225301.60,1703617199999,66475367.68330,114544,113484.57,33486601.39040,0
1703617200000,295.910,296.800,294.220,295.450,104317.79,1703620799999,30793601.75310,54889,52476.46,15490809.80830,0
1703620800000,295.450,297.350,294.510,295.770,86171.62,1703624399999,25513074.10530,48620,43145.25,12775198.47810,0
1703624400000,295.780,296.500,295.140,295.750,60140.17,1703627999999,17799612.45110,33566,29394.60,8700723.77490,0
1703628000000,295.750,296.800,293.360,293.750,62590.31,1703631599999,18511329.34360,41363,26975.23,7980550.19640,0
1703631600000,293.760,298.300,292.930,297.510,106765.22,1703635199999,31594647.87690,55056,55038.37,16287415.90730,0
1703635200000,297.500,298.380,293.600,294.070,131341.11,1703638799999,38835457.26260,65322,63851.25,18883401.31320,0
1703638800000,294.070,294.970,291.700,291.940,91384.06,1703642399999,26811518.27240,47973,44601.62,13087295.89520,0
1703642400000,291.940,292.000,285.000,286.860,238816.56,1703645999999,68846725.46570,112628,109434.27,31549754.61220,0
1703646000000,286.860,290.760,285.890,289.880,161218.23,1703649599999,46498578.95090,77984,81915.76,23626063.38640,0
1703649600000,289.880,290.800,288.930,290.190,90156.47,1703653199999,26119616.27810,50757,45059.30,13054772.40280,0
1703653200000,290.180,291.680,288.720,291.590,75928.35,1703656799999,22025405.27220,43460,38273.86,11104584.89390,0
1703656800000,291.590,295.390,290.940,293.790,111130.04,1703660399999,32607306.36560,56289,56986.53,16720419.01820,0
1703660400000,293.780,295.720,292.360,292.820,119047.45,1703663999999,35007153.79030,66024,58966.53,17342505.61260,0
1703664000000,292.810,296.460,291.600,294.970,113880.47,1703667599999,33500824.03280,53541,57875.58,17029514.88400,0
1703667600000,294.970,296.770,294.060,295.430,102940.71,1703671199999,30395158.65220,52663,51074.11,15084736.82490,0
1703671200000,295.430,304.560,293.990,302.120,340733.11,1703674799999,102408595.72180,158392,177938.74,53500487.39080,0
1703674800000,302.130,310.790,301.420,310.500,309693.55,1703678399999,94786268.46663,141672,159992.92,48976256.29533,0
1703678400000,310.490,314.000,306.040,308.750,475193.71,1703681999999,147240056.78969,200943,222012.70,68812291.76686,0
1703682000000,308.750,310.310,307.320,309.370,126752.31,1703685599999,39174226.26160,72813,61490.37,19006835.54140,0
1703685600000,309.360,313.500,307.100,309.810,263244.27,1703689199999,81639668.36696,120248,129222.01,40071610.25146,0
1703689200000,309.780,312.570,307.630,311.400,158934.01,1703692799999,49285600.56700,81502,73009.48,22642849.42030,0
1703692800000,311.390,313.880,307.490,307.670,165770.41,1703696399999,51539100.54630,81194,79220.80,24637739.24120,0
1703696400000,307.670,310.310,305.200,309.970,120997.47,1703699999999,37215307.00583,66313,57766.08,17773662.95760,0
1703700000000,309.920,312.400,309.580,312.400,83633.72,1703703599999,25998212.96980,47752,37627.21,11698521.88490,0
1703703600000,312.390,315.540,311.600,311.770,118941.40,1703707199999,37260684.50986,61534,61229.57,19190174.22586,0
1703707200000,311.770,314.540,311.610,312.750,69404.88,1703710799999,21727343.76980,39320,33681.54,10545248.67960,0
1703710800000,312.730,312.870,310.130,310.400,53841.25,1703714399999,16764230.86560,30799,25037.71,7796165.01390,0
1703714400000,310.400,317.100,310.380,317.040,125979.65,1703717999999,39702890.86320,68403,71533.49,22544607.79500,0
1703718000000,317.050,324.130,316.810,323.760,279327.88,1703721599999,89458235.26559,129247,146798.45,47018998.85559,0
1703721600000,323.750,327.510,319.200,327.350,267367.59,1703725199999,86230081.81702,131628,139237.79,44912747.33892,0
1703725200000,327.380,327.990,320.510,325.410,230346.19,1703728799999,74613100.55780,119233,114531.18,37091977.88310,0
1703728800000,325.410,327.700,321.250,322.390,180497.54,1703732399999,58510272.57260,92405,87573.67,28377421.23990,0
1703732400000,322.390,325.790,322.230,325.390,114337.54,1703735999999,37062026.69350,57302,53782.84,17432547.60140,0
1703736000000,325.390,329.940,323.800,325.590,175592.83,1703739599999,57475067.19510,91516,86260.41,28240571.42380,0
1703739600000,325.610,326.100,320.860,320.990,152546.32,1703743199999,49261477.50750,79341,76094.05,24576231.75740,0
1703743200000,320.980,324.340,320.280,322.880,136406.07,1703746799999,43939114.33350,74272,66521.21,21432392.65920,0
1703746800000,322.910,324.460,320.600,323.460,140001.24,1703750399999,45172877.40240,78760,67252.98,21699374.26960,0
1703750400000,323.490,330.170,323.050,327.060,281881.82,1703753999999,92432901.45220,134315,149088.16,48893100.84200,0
1703754000000,327.050,331.990,325.270,325.920,254476.20,1703757599999,83634714.34390,114999,124023.12,40763572.52350,0
1703757600000,325.940,329.040,325.350,328.900,112128.77,1703761199999,36673071.18300,62582,58065.74,18988833.20630,0
1703761200000,328.900,335.470,327.840,334.970,315521.39,1703764799999,104980904.85365,140774,159707.56,53142601.89325,0
1703764800000,334.980,336.000,330.350,331.430,279389.37,1703768399999,93124629.01780,126380,133391.40,44470537.93850,0
1703768400000,331.440,337.730,328.150,334.620,349659.07,1703771999999,116837909.52530,157277,179167.97,59866726.73380,0
1703772000000,334.620,335.170,323.620,328.600,462229.22,1703775599999,151491696.85822,204137,229899.19,75355757.03490,0
1703775600000,328.590,330.700,325.810,328.650,224251.67,1703779199999,73613683.64370,122719,112790.28,37026604.81750,0
1703779200000,328.650,331.400,326.860,329.540,169408.45,1703782799999,55784902.71110,91091,84629.72,27870423.55120,0
1703782800000,329.560,334.400,329.560,332.380,159935.91,1703786399999,53145272.60595,80744,78454.97,26071666.47865,0
1703786400000,332.380,333.100,327.520,329.990,126349.32,1703789999999,41714573.21160,70719,58572.52,19339125.32840,0
1703790000000,329.980,333.000,329.490,330.010,79425.86,1703793599999,26332502.33490,50445,38537.54,12776467.84730,0
1703793600000,330.010,330.080,320.700,324.350,188566.99,1703797199999,61212376.64912,97168,91440.22,29700188.91500,0
1703797200000,324.350,325.960,322.000,323.660,70136.66,1703800799999,22702376.08680,42866,32996.29,10685369.23330,0
1703800800000,323.650,325.090,322.320,324.740,43655.91,1703804399999,14142655.05460,31213,21428.54,6942487.59410,0
1703804400000,324.740,325.860,322.000,322.210,68330.95,1703807999999,22125572.27330,44907,30744.88,9958478.71360,0
1703808000000,322.200,325.250,317.330,319.260,222070.23,1703811599999,71286235.31389,119607,97408.70,31276570.46960,0
1703811600000,319.260,321.690,314.300,317.050,216336.23,1703815199999,68746681.45990,118024,98640.91,31355724.17760,0
1703815200000,317.060,319.610,316.280,318.630,88823.25,1703818799999,28274624.50900,52949,45162.32,14377707.89660,0
1703818800000,318.630,322.180,318.510,320.540,90387.17,1703822399999,28953752.07260,48321,46239.26,14809605.98240,0
1703822400000,320.560,321.680,319.680,320.830,53105.69,1703825999999,17031754.48300,33271,26281.67,8428695.57940,0
1703826000000,320.830,321.030,317.670,318.750,58190.63,1703829599999,18574361.78380,34679,26105.97,8332612.88490,0
1703829600000,318.740,319.250,317.130,318.040,66901.00,1703833199999,21286448.90930,40894,34896.68,11104196.68980,0
1703833200000,318.040,321.400,311.330,313.140,216588.53,1703836799999,68479244.97266,93567,104712.43,33107654.04730,0
1703836800000,313.140,316.490,312.120,313.910,135509.92,1703840399999,42573378.93200,73026,71727.72,22534220.43620,0
1703840400000,313.920,317.920,313.020,316.690,113068.02,1703843999999,35745682.18660,62450,57779.68,18266220.47970,0
1703844000000,316.680,318.380,316.200,317.150,64152.26,1703847599999,20366081.74110,40135,31425.90,9976566.44800,0
1703847600000,317.160,319.380,316.200,317.430,76962.51,1703851199999,24482350.33510,43651,37323.33,11873365.72080,0
1703851200000,317.420,321.490,317.250,319.150,114768.13,1703854799999,36705578.91829,63929,62692.67,20047968.43929,0
1703854800000,319.150,320.440,316.660,316.830,86525.24,1703858399999,27534571.23710,54960,38977.88,12402421.67840,0
1703858400000,316.860,317.550,314.160,316.410,111415.28,1703861999999,35210526.68290,64553,54350.39,17179186.61120,0
1703862000000,316.420,317.080,308.820,311.250,197684.97,1703865599999,61757743.24246,105040,95905.61,29971591.82960,0
1703865600000,311.250,312.500,307.500,308.180,146113.13,1703869199999,45337048.77030,92474,73857.17,22926776.57130,0
1703869200000,308.190,310.920,307.410,310.480,103109.94,1703872799999,31932710.31240,77729,53092.51,16442763.78110,0
1703872800000,310.470,312.560,309.910,312.370,48925.48,1703876399999,15243968.85970,39304,24876.29,7751628.86810,0
1703876400000,312.360,313.780,311.190,313.610,32162.98,1703879999999,10051796.27970,29129,17580.24,5494920.98380,0
1703880000000,313.610,313.720,310.800,311.700,37727.23,1703883599999,11782174.74500,25979,15584.91,4867173.43870,0
1703883600000,311.700,312.810,311.280,311.840,30827.00,1703887199999,9616457.28760,23924,15738.26,4909121.59390,0
1703887200000,311.870,312.000,306.460,310.690,64737.93,1703890799999,20023775.42063,45135,29057.19,8990689.25580,0
1703890800000,310.690,313.300,310.300,313.290,32701.23,1703894399999,10198124.04820,21329,16504.41,5147095.25460,0
1703894400000,313.290,314.660,312.710,314.490,46921.64,1703897999999,14722245.96006,29509,22460.77,7048617.76496,0
1703898000000,314.490,316.600,314.270,315.500,54767.85,1703901599999,17286554.87140,34606,27820.47,8780609.59500,0
1703901600000,315.500,316.270,311.840,312.380,49282.65,1703905199999,15474368.44390,31741,20524.92,6446541.11340,0
1703905200000,312.390,315.720,312.390,315.530,48104.69,1703908799999,15115640.48620,31931,23614.68,7420130.78450,0
1703908800000,315.520,317.130,315.490,316.620,53162.67,1703912399999,16822924.30760,32735,27424.14,8678521.33740,0
1703912400000,316.630,317.160,314.580,316.960,41529.92,1703915999999,13125141.95110,26894,20043.86,6335458.96730,0
1703916000000,316.960,317.820,316.150,317.820,32083.04,1703919599999,10170194.86550,22574,15735.24,4988574.28660,0
1703919600000,317.810,318.990,316.310,317.780,60813.10,1703923199999,19327382.87310,38996,28223.57,8971471.80470,0
1703923200000,317.780,318.780,312.830,313.630,83603.82,1703926799999,26387995.81960,53465,38034.05,12005065.12260,0
1703926800000,313.630,317.250,312.420,313.280,72841.87,1703930399999,22930958.50020,45034,34188.89,10765020.52950,0
1703930400000,313.280,316.180,313.210,315.620,44043.66,1703933999999,13854903.02910,30678,21211.49,6671387.68500,0
1703934000000,315.630,317.160,315.070,316.200,41042.57,1703937599999,12979703.93460,27822,19955.25,6311651.42500,0
1703937600000,316.200,317.800,316.140,317.800,33464.15,1703941199999,10608825.28560,26910,16118.60,5110014.94730,0
1703941200000,317.790,317.940,315.250,315.720,37071.54,1703944799999,11724827.29280,25665,16993.58,5374703.56720,0
1703944800000,315.720,318.900,314.600,318.500,73854.02,1703948399999,23367991.43770,37358,41145.29,13019887.30700,0
1703948400000,318.500,320.480,316.520,318.140,99594.76,1703951999999,31702925.54829,52889,48980.47,15593336.26059,0
1703952000000,318.150,319.440,317.460,318.350,63734.76,1703955599999,20301628.85050,37606,30045.44,9571289.46700,0
1703955600000,318.360,318.840,317.080,317.250,37728.01,1703959199999,11990511.35360,24100,19526.53,6205342.16670,0
1703959200000,317.250,317.490,315.260,316.030,27707.01,1703962799999,8762838.32170,20626,13405.53,4238878.13800,0
1703962800000,316.030,316.400,314.800,315.480,23845.13,1703966399999,7520850.80200,18323,12393.67,3909117.58060,0
1703966400000,315.480,316.370,313.950,314.370,27740.85,1703969999999,8745476.02350,21201,13444.06,4239458.96680,0
1703970000000,314.380,316.070,314.200,315.830,22899.77,1703973599999,7220549.06320,18140,11454.08,3611677.40810,0
1703973600000,315.830,316.180,313.000,314.650,22286.18,1703977199999,7013167.32356,16778,9838.56,3097552.76790,0
1703977200000,314.650,317.850,314.070,316.710,43276.23,1703980799999,13690079.03590,27695,23004.87,7277731.72170,0
1703980800000,316.690,318.660,315.840,317.250,54352.32,1703984399999,17258042.13350,33248,26560.51,8434096.91580,0
1703984400000,317.240,318.400,316.480,317.390,31827.17,1703987999999,10104378.71490,19855,16228.90,5152213.32660,0
1703988000000,317.390,318.460,316.020,317.840,45492.63,1703991599999,14436344.78040,28028,22618.73,7176746.07650,0
1703991600000,317.840,319.700,317.300,318.900,55257.66,1703995199999,17597877.77740,35580,27506.23,8761154.73430,0
1703995200000,318.910,321.970,318.260,321.860,78940.62,1703998799999,25308044.13829,44293,42939.59,13767312.87949,0
1703998800000,321.860,324.380,320.660,322.410,121211.42,1704002399999,39060034.19500,65228,56881.62,18331021.14390,0
1704002400000,322.410,324.790,321.410,321.510,95875.28,1704005999999,30976336.87160,50331,45130.90,14583156.71650,0
1704006000000,321.520,323.120,320.860,322.090,69771.04,1704009599999,22455889.71750,36427,32006.15,10301345.06830,0
1704009600000,322.090,322.990,321.010,321.390,46432.14,1704013199999,14949501.07510,28801,22708.74,7311573.69590,0
1704013200000,321.390,322.560,321.000,321.570,41767.00,1704016799999,13440508.24620,28802,21990.33,7076431.59450,0
1704016800000,321.570,321.580,318.000,318.210,81727.75,1704020399999,26086076.87580,38291,35499.87,11330802.78130,0
1704020400000,318.220,318.600,317.040,317.330,46762.01,1704023999999,14864019.08220,30852,23251.54,7391718.11860,0
1704024000000,317.330,318.420,315.200,315.780,65637.45,1704027599999,20800347.84400,41503,32787.87,10393635.14840,0
1704027600000,315.780,316.890,315.000,315.660,34869.59,1704031199999,11018579.45680,26654,17335.83,5479162.36070,0
1704031200000,315.620,316.380,315.160,316.020,25689.72,1704034799999,8111604.93750,19518,14133.92,4462985.31470,0
1704034800000,316.020,316.310,314.800,315.280,30135.01,1704038399999,9506753.20780,21741,15644.85,4936212.86840,0
1704038400000,315.280,316.840,314.980,316.820,25988.32,1704041999999,8213080.00430,19665,14648.28,4629509.15640,0
1704042000000,316.830,318.130,315.510,316.400,46475.03,1704045599999,14728034.37890,27230,23066.05,7310428.93750,0
1704045600000,316.410,316.560,315.010,316.090,23675.31,1704049199999,7471999.08210,19163,11759.21,3711618.71310,0
1704049200000,316.100,316.240,315.170,315.800,13094.49,1704052799999,4134109.40210,12284,6109.39,1928906.46930,0
1704052800000,315.800,315.810,308.010,311.640,123622.28,1704056399999,38542831.88126,74069,48247.16,15042108.94390,0
1704056400000,311.650,313.640,311.540,312.190,29094.53,1704059999999,9097927.89820,20353,15833.94,4950910.14230,0
1704060000000,312.190,314.140,306.380,309.970,62159.55,1704063599999,19296423.95233,43934,27857.03,8655382.71280,0
1704063600000,309.970,312.270,309.750,311.330,44604.14,1704067199999,13878282.53100,31950,21115.86,6571118.32770,0
1704067200000,311.330,314.530,311.000,313.570,47445.03,1704070799999,14870332.73496,33024,24723.79,7748079.22356,0
1704070800000,313.570,315.250,313.330,314.540,27168.68,1704074399999,8540610.88020,19598,15337.58,4821167.89660,0
1704074400000,314.530,314.720,309.820,310.310,48194.34,1704077999999,15035838.70600,27440,20998.89,6547987.28780,0
1704078000000,310.310,310.990,308.030,308.640,40974.89,1704081599999,12683007.47050,31641,19331.05,5983699.98120,0
1704081600000,308.640,309.640,306.650,308.730,45781.89,1704085199999,14115632.46343,36259,22713.31,7003761.89540,0
1704085200000,308.730,309.800,307.940,308.230,31097.25,1704088799999,9608941.45970,24722,15727.75,4861048.27780,0
1704088800000,308.240,310.020,306.940,309.580,59611.68,1704092399999,18366661.25270,34530,32651.84,10063258.91340,0
1704092400000,309.580,311.210,309.180,310.420,49431.66,1704095999999,15323199.85720,34508,24029.89,7449312.42170,0
1704096000000,310.430,311.220,309.800,310.990,31023.51,1704099599999,9634254.45670,23680,15584.76,4840432.29390,0
1704099600000,310.990,312.000,310.760,311.900,32050.52,1704103199999,9981021.54530,20875,16439.99,5119625.29600,0
1704103200000,311.900,311.960,309.190,309.560,56208.20,1704106799999,17453135.68880,33160,22814.12,7084424.40630,0
1704106800000,309.560,310.550,308.800,309.330,36844.15,1704110399999,11409408.94110,26335,17166.89,5316352.92890,0
1704110400000,309.310,310.320,308.710,309.070,38959.44,1704113999999,12059106.48510,21927,17211.38,5327810.81260,0
1704114000000,309.070,310.720,308.740,310.330,22267.84,1704117599999,6897290.69160,17829,11473.70,3554084.18150,0
1704117600000,310.340,310.510,308.500,309.450,30837.67,1704121199999,9544201.99800,24115,14984.82,4637337.95520,0
1704121200000,309.450,312.370,309.430,312.190,50823.25,1704124799999,15805586.36880,29707,28917.80,8995238.92600,0
1704124800000,312.190,312.450,310.790,311.370,36413.03,1704128399999,11352072.19690,26526,17859.53,5568167.96070,0
1704128400000,311.370,312.150,310.770,312.050,26689.68,1704131999999,8315441.21520,17003,13368.05,4165103.21610,0
1704132000000,312.050,313.120,311.300,311.370,33026.82,1704135599999,10314023.76460,24053,15538.61,4852572.79350,0
1704135600000,311.360,311.790,310.550,311.640,30691.06,1704139199999,9547162.41040,20073,15440.07,4802939.25080,0
1704139200000,311.640,313.330,311.620,312.240,34181.14,1704142799999,10689253.53680,23901,17825.19,5574618.90030,0
1704142800000,312.240,312.360,311.020,311.960,18322.14,1704146399999,5710543.42070,15579,9337.84,2910085.36720,0
1704146400000,311.960,313.500,311.640,313.310,20707.79,1704149999999,6469058.23076,15392,11792.54,3683967.80026,0
1704150000000,313.310,315.370,312.800,313.530,44452.97,1704153599999,13960293.08120,27066,23563.27,7401264.10100,0
1704153600000,313.530,318.000,312.170,317.730,98535.34,1704157199999,31113282.94910,58539,48858.01,15429155.15680,0
1704157200000,317.740,320.290,316.370,317.570,95231.19,1704160799999,30323556.80009,60540,46498.51,14809671.28479,0
1704160800000,317.570,318.650,316.530,317.920,51278.65,1704164399999,16280980.78780,28432,26043.45,8268323.37870,0
1704164400000,317.920,318.960,316.170,318.710,51710.96,1704167999999,16419104.95550,30177,27222.19,8643296.46080,0
1704168000000,318.710,318.880,316.880,318.640,38634.22,1704171599999,12273413.13610,24313,17399.19,5527190.12080,0
1704171600000,318.630,318.820,317.160,317.320,25371.08,1704175199999,8068920.68180,17563,11723.20,3728604.22870,0
1704175200000,317.320,317.760,316.690,316.700,22800.67,1704178799999,7232896.08670,15541,10094.86,3202430.14730,0
1704178800000,316.700,317.890,316.510,317.240,27500.60,1704182399999,8725752.91030,18836,13275.75,4212326.52580,0
1704182400000,317.240,319.880,317.140,319.440,46190.78,1704185999999,14728869.25430,28146,22567.24,7195089.97740,0
1704186000000,319.440,320.200,318.740,318.860,40584.79,1704189599999,12967373.08730,22500,18973.79,6062811.76160,0
1704189600000,318.860,319.070,317.120,318.570,39525.80,1704193199999,12568722.19290,25811,18713.99,5950755.56800,0
1704193200000,318.560,320.280,317.500,319.450,54866.97,1704196799999,17506147.38620,34084,25184.19,8037365.97360,0
1704196800000,319.450,321.140,317.500,317.770,100238.00,1704200399999,32040318.64170,52015,46713.67,14933163.02180,0
1704200400000,317.780,319.000,317.250,318.000,46095.16,1704203999999,14678302.79870,27525,23259.34,7406743.00280,0
1704204000000,318.000,318.630,310.880,311.890,149686.32,1704207599999,47050409.81966,77795,64149.96,20160252.99660,0
1704207600000,311.880,313.020,304.900,308.230,210801.08,1704211199999,65116233.77113,115278,97344.84,30077253.98480,0
1704211200000,308.220,310.890,307.210,310.400,79259.80,1704214799999,24483871.20150,58161,39228.94,12119174.77600,0
1704214800000,310.400,310.640,308.250,309.850,45358.95,1704218399999,14047597.84220,38952,20338.64,6299117.95400,0
1704218400000,309.860,310.260,308.690,309.350,31344.33,1704221999999,9703515.50720,27877,14417.61,4463309.41690,0
1704222000000,309.340,310.760,308.180,310.630,30449.42,1704225599999,9424668.05240,27510,15162.00,4693371.61570,0
1704225600000,310.620,311.790,309.550,309.670,34923.19,1704229199999,10850021.89290,27987,17217.69,5349876.04560,0
1704229200000,309.680,311.810,308.910,310.420,45703.36,1704232799999,14198164.48460,30822,23086.34,7172729.79660,0
1704232800000,310.410,312.160,310.100,311.470,23558.32,1704236399999,7332015.14450,18284,12860.97,4003056.29060,0
1704236400000,311.470,311.940,310.560,311.880,23340.07,1704239999999,7268605.55300,16993,10750.05,3347795.87560,0
1704240000000,311.880,313.870,311.840,312.570,41073.74,1704243599999,12855792.74426,29392,19597.01,6133802.02006,0
1704243600000,312.570,313.450,312.210,313.150,19268.07,1704247199999,6027596.72480,14159,9512.73,2975842.40620,0
1704247200000,313.160,314.400,312.380,312.470,21481.96,1704250799999,6730426.78170,16462,10126.38,3173512.39230,0
1704250800000,312.470,312.470,311.310,312.300,19317.44,1704254399999,6024525.84540,14838,8950.37,2791567.09150,0
1704254400000,312.290,314.580,312.270,314.300,31781.14,1704257999999,9962604.93910,22023,15987.74,5011946.53240,0
1704258000000,314.290,316.760,313.860,316.650,40334.57,1704261599999,12725352.38080,28099,20167.68,6363557.37370,0
1704261600000,316.640,321.660,316.510,319.530,148181.92,1704265199999,47289082.02479,78869,73550.04,23470311.92949,0
1704265200000,319.520,320.000,315.410,316.870,82655.17,1704268799999,26299879.03420,51787,36886.15,11739193.85580,0
1704268800000,316.880,319.000,316.880,318.710,56391.45,1704272399999,17943938.61230,35929,29684.19,9445233.31330,0
1704272400000,318.710,334.300,318.500,329.760,622736.64,1704275999999,204950575.39327,267476,308636.97,101491452.49407,0
1704276000000,329.760,331.500,327.810,331.210,195919.01,1704279599999,64641833.24620,89764,101914.92,33632881.43040,0
1704279600000,331.210,332.180,320.660,323.200,349996.88,1704283199999,114439502.09852,189063,167194.19,54706423.49070,0
1704283200000,323.200,323.670,285.380,316.140,1176350.07,1704286799999,360018739.22447,527518,560750.53,171715724.07069,0
1704286800000,316.130,316.150,310.130,312.500,292287.04,1704290399999,91544240.45200,152179,137336.57,43010439.60750,0
1704290400000,312.500,312.500,304.510,309.240,200214.89,1704293999999,61703531.60963,119367,95807.43,29527664.08660,0
1704294000000,309.250,317.880,308.770,317.020,200146.48,1704297599999,62882355.96486,107378,98991.54,31108413.26526,0
1704297600000,317.050,321.770,315.600,319.170,274596.30,1704301199999,87538221.29279,142223,131496.19,41929543.20619,0
1704301200000,319.160,319.820,315.130,317.640,99412.15,1704304799999,31520695.97140,65827,43972.38,13947312.94130,0
1704304800000,317.630,318.440,310.000,312.130,96178.95,1704308399999,30197091.26976,62941,43658.45,13715869.67660,0
1704308400000,312.130,316.570,311.760,313.500,71970.55,1704311999999,22619195.12820,51141,36864.25,11584668.94230,0
1704312000000,313.490,316.820,313.150,316.520,34083.52,1704315599999,10740509.13410,27394,17827.77,5617864.29160,0
1704315600000,316.550,318.500,315.560,318.100,39021.14,1704319199999,12379339.45430,32358,18723.22,5940146.02650,0
1704319200000,318.090,318.170,314.750,316.310,26232.26,1704322799999,8300408.50710,21929,11823.29,3739885.95190,0
1704322800000,316.310,316.540,313.630,315.600,47540.65,1704326399999,14979816.12280,32055,23665.42,7458863.72580,0
1704326400000,315.600,317.660,312.340,313.520,85875.88,1704329999999,27065035.69380,44396,45851.28,14449456.09460,0
1704330000000,313.520,314.760,310.580,311.250,60281.05,1704333599999,18825481.53090,40648,31409.64,9810919.80650,0
1704333600000,311.260,315.000,311.110,314.820,40105.38,1704337199999,12573262.54900,27113,20199.99,6332811.17720,0
1704337200000,314.810,317.360,314.010,317.020,44063.20,1704340799999,13922939.78810,28898,21745.27,6871629.33140,0
1704340800000,317.020,320.200,316.150,318.560,85174.72,1704344399999,27159291.18059,50831,43746.50,13949175.59309,0
1704344400000,318.550,321.210,317.700,320.430,61280.77,1704347999999,19596661.36760,39294,31975.14,10226317.09980,0
1704348000000,320.430,321.690,320.070,320.760,46596.85,1704351599999,14955330.74360,32996,23529.07,7551210.73440,0
1704351600000,320.770,321.940,317.520,318.230,71081.59,1704355199999,22722540.87860,45598,32847.45,10499768.99020,0
1704355200000,318.260,320.980,318.190,319.970,69854.81,1704358799999,22319749.66600,43123,33653.45,10752407.12670,0
1704358800000,319.970,324.150,319.920,321.610,105030.64,1704362399999,33832079.68340,57891,53582.04,17261070.85670,0
1704362400000,321.600,323.540,315.620,318.320,193515.90,1704365999999,61848580.94780,93755,92131.26,29456934.25830,0
1704366000000,318.320,319.030,316.390,316.580,87083.78,1704369599999,27663838.66700,44984,39768.54,12634047.01280,0
1704369600000,316.600,317.520,314.920,316.910,90640.58,1704373199999,28688318.72920,46201,45753.62,14482730.26630,0
1704373200000,316.870,318.510,316.260,317.710,50654.96,1704376799999,16082602.69320,31542,25400.10,8064758.22410,0
1704376800000,317.710,321.570,317.290,321.170,90997.96,1704380399999,29103649.35090,48645,47873.71,15314312.81040,0
1704380400000,321.170,321.380,318.750,319.490,94696.71,1704383999999,30329686.66260,49578,45294.59,14504347.21060,0
1704384000000,319.500,319.730,317.160,317.960,56554.09,1704387599999,17998280.43970,34638,26019.10,8280571.16600,0
1704387600000,317.970,319.230,317.280,317.810,36091.49,1704391199999,11487356.08190,24039,16911.11,5383192.69680,0
1704391200000,317.810,319.490,317.650,319.450,26771.35,1704394799999,8532075.17580,19006,12653.35,4032610.63480,0
1704394800000,319.450,321.000,317.000,317.860,52037.13,1704398399999,16600236.09210,33399,23778.73,7586487.39590,0
1704398400000,317.870,320.190,317.790,319.830,40357.95,1704401999999,12885116.30750,24057,18886.62,6029242.88450,0
1704402000000,319.830,321.090,319.710,320.750,34764.35,1704405599999,11137620.45380,22066,15794.72,5060815.21700,0
1704405600000,320.750,321.870,319.450,321.260,26009.09,1704409199999,8346697.41740,22194,11756.13,3773394.90300,0
1704409200000,321.260,323.100,320.490,323.020,56412.33,1704412799999,18164088.44210,30816,31233.52,10057273.63450,0
1704412800000,323.020,325.720,322.490,325.710,92379.93,1704416399999,29928577.57280,52175,45653.75,14791032.73970,0
1704416400000,325.710,326.600,316.060,320.940,217118.53,1704419999999,69913701.76230,132755,103199.91,33235997.24110,0
1704420000000,320.960,324.000,320.050,320.520,102306.71,1704423599999,32939714.23180,68402,51119.43,16460107.37930,0
1704423600000,320.510,323.210,320.500,320.850,46644.56,1704427199999,15023831.73740,34222,21938.85,7067161.29580,0
1704427200000,320.870,322.800,320.710,321.090,59106.03,1704430799999,19020905.48530,40618,28162.59,9062245.50810,0
1704430800000,321.080,322.870,318.790,318.920,84090.22,1704434399999,26969805.12200,44113,41729.64,13384044.56300,0
1704434400000,318.920,319.680,316.890,317.700,125118.80,1704437999999,39819793.61340,65622,64591.23,20558098.34690,0
1704438000000,317.710,318.640,317.010,317.140,55464.55,1704441599999,17627717.27120,32604,27446.98,8723740.56630,0
1704441600000,317.140,319.560,317.070,319.140,57204.48,1704445199999,18230841.28300,37237,27498.46,8762956.71160,0
1704445200000,319.150,321.190,317.890,319.450,84745.91,1704448799999,27092937.07030,47570,40846.87,13059016.53560,0
1704448800000,319.460,319.710,315.710,317.030,62936.81,1704452399999,19989389.39940,38493,27271.88,8661770.24990,0
1704452400000,317.030,318.870,316.930,318.230,57873.94,1704455999999,18415099.44110,34795,26887.31,8554401.52920,0
1704456000000,318.220,318.990,316.760,317.480,52554.54,1704459599999,16701128.96950,31056,23437.50,7448495.54890,0
1704459600000,317.480,318.460,316.100,316.460,50429.83,1704463199999,15998603.45440,34335,24308.91,7713112.80110,0
1704463200000,316.460,317.180,312.910,313.360,118244.22,1704466799999,37203412.05156,83401,56927.81,17911933.43850,0
1704466800000,313.360,314.700,310.870,313.360,118085.88,1704470399999,36913911.99920,77661,60447.86,18898100.78780,0
1704470400000,313.360,313.860,310.330,310.650,64464.00,1704473999999,20132795.21450,42429,31470.40,9828576.33160,0
1704474000000,310.660,312.850,308.000,312.820,91360.05,1704477599999,28376661.51970,61657,44260.02,13750387.19880,0
1704477600000,312.820,313.500,311.840,312.970,28713.85,1704481199999,8983201.21750,24659,14340.73,4486241.56830,0
1704481200000,312.960,314.220,312.590,313.320,28973.11,1704484799999,9087191.22480,22039,12359.55,3876264.05750,0
1704484800000,313.310,315.470,313.310,315.090,33086.60,1704488399999,10402522.58280,24479,14772.28,4645135.61710,0
1704488400000,315.080,315.800,313.750,315.790,26933.08,1704491999999,8477847.38820,22174,13273.74,4178622.63030,0
1704492000000,315.800,315.940,314.300,315.740,21576.66,1704495599999,6802940.39180,15606,9061.74,2857018.32260,0
1704495600000,315.740,317.500,315.550,317.140,40677.42,1704499199999,12881431.54800,26420,19953.15,6318477.51840,0
1704499200000,317.130,317.140,303.560,307.960,304216.00,1704502799999,93657424.97913,181079,147812.96,45497878.61780,0
1704502800000,307.970,309.250,307.010,308.200,85154.49,1704506399999,26246416.06700,51843,43339.69,13358461.57390,0
1704506400000,308.200,309.470,307.100,308.520,51067.19,1704509999999,15750905.26450,29382,26570.19,8196186.55060,0
1704510000000,308.510,308.510,306.270,307.230,49400.31,1704513599999,15170515.16530,25670,24826.06,7623678.46720,0
1704513600000,307.220,308.210,305.320,305.710,56685.88,1704517199999,17393635.83470,28824,26942.94,8266826.06730,0
1704517200000,305.720,306.530,301.860,304.690,106970.11,1704520799999,32560885.65920,61630,48402.45,14738265.10620,0
1704520800000,304.690,304.960,300.360,301.680,120349.78,1704524399999,36380320.14640,76498,57440.92,17364323.74750,0
1704524400000,301.650,304.050,300.020,303.570,92370.17,1704527999999,27884779.42800,56314,49161.47,14841078.13220,0
1704528000000,303.560,305.320,302.090,305.180,57335.25,1704531599999,17434624.69980,31275,27754.50,8441037.88430,0
1704531600000,305.170,305.440,304.170,304.420,28734.27,1704535199999,8755843.43960,20087,12767.06,3890526.37440,0
1704535200000,304.430,305.530,303.650,305.180,23294.32,1704538799999,7095905.60640,18970,11755.34,3581246.64770,0
1704538800000,305.180,307.470,304.210,306.680,35456.14,1704542399999,10846746.67170,24091,18412.81,5633097.52510,0
1704542400000,306.670,306.720,304.190,304.600,30411.34,1704545999999,9291648.59210,25418,13081.77,3996250.00710,0
1704546000000,304.610,305.380,303.400,304.750,27687.43,1704549599999,8431378.31640,21742,12998.20,3958489.11760,0
1704549600000,304.750,307.230,304.720,306.790,49499.51,1704553199999,15169576.97340,28145,24457.27,7495034.48420,0
1704553200000,306.800,307.350,305.280,306.560,41359.89,1704556799999,12674126.52140,25141,18122.50,5553819.42840,0
1704556800000,306.550,306.610,305.200,305.970,25514.04,1704560399999,7807237.73170,18126,12553.58,3841704.03160,0
1704560400000,305.970,307.380,305.700,307.160,18681.74,1704563999999,5729157.20070,14959,9636.35,2955222.06940,0
1704564000000,307.160,307.690,305.680,305.840,21275.24,1704567599999,6528382.44690,16156,9934.30,3048017.05890,0
1704567600000,305.840,306.270,304.360,305.370,31854.05,1704571199999,9719122.99860,20698,15232.03,4647494.44100,0
1704571200000,305.360,306.950,305.020,306.680,24353.21,1704574799999,7454246.43080,18401,11816.98,3617576.58880,0
1704574800000,306.680,306.930,305.560,306.430,18204.13,1704578399999,5574507.09140,15510,8220.07,2517268.95310,0
1704578400000,306.430,307.000,305.390,306.900,16863.73,1704581999999,5166250.25300,12966,9348.81,2863789.04780,0
1704582000000,306.900,307.470,304.150,307.200,40128.59,1704585599999,12281588.19890,26421,19786.42,6055565.06870,0
1704585600000,307.200,308.180,306.080,307.170,37705.27,1704589199999,11580527.59730,24463,20301.88,6235769.87270,0
1704589200000,307.190,307.740,305.600,305.600,21869.66,1704592799999,6710858.56690,17313,10373.99,3184137.59530,0
1704592800000,305.610,307.170,304.710,305.870,20096.55,1704596399999,6148954.90650,17892,11035.85,3376688.96420,0
1704596400000,305.860,306.230,304.980,306.150,17784.86,1704599999999,5436841.44180,14639,8329.70,2546372.55430,0
1704600000000,306.150,307.830,306.020,307.430,35674.90,1704603599999,10953991.50380,20921,19006.50,5836977.77680,0
1704603600000,307.430,308.220,307.030,307.300,26607.74,1704607199999,8185002.88370,16898,13312.77,4095415.80470,0
1704607200000,307.310,308.430,307.060,307.920,21103.73,1704610799999,6493756.99720,15666,9303.92,2862546.67870,0
1704610800000,307.910,308.950,307.410,308.810,26203.44,1704614399999,8075656.80010,17081,14267.30,4397606.47980,0
1704614400000,308.810,309.410,306.650,306.960,52499.56,1704617999999,16192641.55880,28162,23158.84,7144539.69880,0
1704618000000,306.970,307.840,305.450,305.800,46341.25,1704621599999,14204684.95060,30664,22819.17,6994890.88640,0
1704621600000,305.790,307.000,305.140,305.570,28616.43,1704625199999,8761596.47730,19401,12802.62,3919895.28870,0
1704625200000,305.560,306.430,305.330,305.780,21533.47,1704628799999,6584549.98570,15608,10725.30,3279838.96470,0
1704628800000,305.780,306.180,305.250,305.900,19502.19,1704632399999,5961260.19920,15095,9939.89,3038211.52510,0
1704632400000,305.900,307.690,305.710,307.130,33588.19,1704635999999,10308299.66850,21664,16584.45,5089563.29310,0
1704636000000,307.130,307.600,304.910,306.580,44351.34,1704639599999,13574123.09220,26359,19778.54,6055495.66290,0
1704639600000,306.580,306.640,303.660,305.180,39891.53,1704643199999,12166807.13920,28095,18694.72,5700860.16360,0
1704643200000,305.160,305.630,302.210,303.130,41393.32,1704646799999,12581328.82720,29973,19277.70,5859865.90910,0
1704646800000,303.130,304.520,302.120,304.140,42842.33,1704650399999,12997741.15140,27026,19260.01,5845394.15530,0
1704650400000,304.150,305.870,303.880,305.160,23249.61,1704653999999,7091050.55630,16506,11458.34,3493657.45760,0
1704654000000,305.160,306.300,304.610,306.070,46954.73,1704657599999,14347554.37700,18726,22572.63,6898025.02620,0
1704657600000,306.080,306.530,305.410,305.640,12513.64,1704661199999,3830132.51800,11013,5295.49,1620864.08760,0
1704661200000,305.630,306.270,304.670,305.250,13119.23,1704664799999,4006290.31810,12368,6114.80,1867413.26810,0
1704664800000,305.250,305.270,299.200,301.080,92607.07,1704668399999,27944829.03500,53308,43930.22,13261191.60760,0
1704668400000,301.120,303.540,299.790,302.060,75689.10,1704671999999,22815568.31080,54569,36836.34,11104620.59830,0
1704672000000,302.060,302.170,296.900,297.190,103587.33,1704675599999,31029808.69030,63165,46363.14,13893024.11940,0
1704675600000,297.210,300.000,296.310,297.440,107334.91,1704679199999,32000836.68460,69994,53510.11,15954082.74340,0
1704679200000,297.440,297.570,289.650,292.730,212912.93,1704682799999,62472016.45140,118667,100323.97,29433878.59920,0
1704682800000,292.730,293.980,289.170,293.440,115885.12,1704686399999,33833857.30580,77171,56163.07,16398387.33390,0
1704686400000,293.440,295.380,292.450,295.270,56120.97,1704689999999,16513182.61100,36760,29794.13,8765943.85730,0
1704690000000,295.270,295.960,293.680,295.250,52492.27,1704693599999,15480859.43630,31164,26341.49,7767772.70680,0
1704693600000,295.240,298.630,294.320,297.090,91697.17,1704697199999,27254400.12100,53339,46456.72,13806682.23600,0
1704697200000,297.080,299.910,296.880,298.560,63879.14,1704700799999,19060956.09180,34403,35931.19,10723303.13660,0
1704700800000,298.550,300.000,297.940,298.240,54552.02,1704704399999,16325227.26780,28535,27687.59,8287026.29990,0
1704704400000,298.240,299.620,296.400,297.500,50107.31,1704707999999,14953731.61140,28214,24988.89,7457540.21100,0
1704708000000,297.510,299.130,296.450,298.660,44941.34,1704711599999,13396876.40460,26559,22893.23,6823590.11870,0
1704711600000,298.650,299.350,297.300,298.940,49556.84,1704715199999,14787886.22790,31487,23526.94,7021012.41540,0
1704715200000,298.970,301.880,298.720,301.300,128749.28,1704718799999,38664075.78450,67125,66182.27,19874441.32310,0
1704718800000,301.300,302.110,300.330,301.310,59034.59,1704722399999,17792907.91240,36038,29145.47,8784957.17630,0
1704722400000,301.320,302.610,300.490,301.820,59103.34,1704725999999,17833881.16100,30653,29247.94,8826227.95410,0
1704726000000,301.820,302.880,300.370,300.940,72481.16,1704729599999,21860861.64910,34750,36702.55,11070070.72140,0
1704729600000,300.940,301.800,299.300,300.120,44080.51,1704733199999,13253950.38560,28867,21937.95,6596305.26100,0
1704733200000,300.120,302.880,299.530,302.850,43178.52,1704736799999,12996132.53150,28841,22502.06,6770567.37350,0
1704736800000,302.820,307.810,302.630,306.220,114853.80,1704740399999,35088683.93063,65146,57906.56,17685950.96643,0
1704740400000,306.220,307.670,305.190,307.290,61380.70,1704743999999,18825227.64480,37927,27431.97,8413783.67070,0
1704744000000,307.290,307.640,304.400,305.160,40610.65,1704747599999,12426748.68400,27220,19906.55,6092183.55010,0
1704747600000,305.180,306.550,304.840,305.330,44482.75,1704751199999,13601238.55220,22644,23689.03,7242851.61360,0
1704751200000,305.340,306.150,305.210,306.000,30957.40,1704754799999,9460341.25580,18196,16047.33,4904360.63140,0
1704754800000,305.990,306.500,303.820,303.840,49037.28,1704758399999,14962781.70640,26126,23223.97,7087932.66390,0
1704758400000,303.850,304.790,297.930,300.260,118572.39,1704761999999,35719069.21340,67920,59584.39,17952517.30510,0
1704762000000,300.240,301.370,298.200,299.750,68984.06,1704765599999,20685307.48060,39388,39560.56,11863191.58470,0
1704765600000,299.750,300.750,299.160,299.890,37616.96,1704769199999,11279617.40740,23860,21314.10,6391185.70910,0
1704769200000,299.880,299.900,298.440,298.570,45426.46,1704772799999,13580383.33400,25089,21973.67,6568812.07790,0
1704772800000,298.580,303.900,298.070,303.320,68741.51,1704776399999,20652903.68940,39585,39203.00,11782868.99220,0
1704776400000,303.320,304.460,301.000,302.080,70729.92,1704779999999,21389365.67740,38452,33039.83,9990911.78510,0
1704780000000,302.070,303.280,301.230,302.730,42107.55,1704783599999,12725341.00660,26212,20481.89,6189878.18880,0
1704783600000,302.730,304.700,302.200,304.520,45488.32,1704787199999,13821491.92430,28393,22854.64,6944847.81890,0
1704787200000,304.530,306.900,303.560,304.030,87185.90,1704790799999,26625401.10363,47462,38524.12,11765865.84663,0
1704790800000,304.010,306.180,302.700,303.370,80562.31,1704794399999,24538029.93000,51457,37868.44,11535294.39630,0
1704794400000,303.370,305.130,302.220,303.860,80780.44,1704797999999,24558463.71540,45366,40739.39,12387408.84450,0
1704798000000,303.850,305.230,303.360,304.620,39271.99,1704801599999,11961021.55350,24554,21087.46,6421136.09920,0
1704801600000,304.620,305.200,296.350,298.540,103675.52,1704805199999,31247978.42580,58758,49853.40,15036391.97210,0
1704805200000,298.550,303.880,297.860,303.810,96125.36,1704808799999,28993867.00490,64515,49496.89,14930043.83960,0
1704808800000,303.800,303.970,298.820,298.880,81220.21,1704812399999,24479870.01490,53856,40636.62,12248638.23470,0
1704812400000,298.880,302.030,298.040,301.280,62518.21,1704815999999,18766362.94610,48355,34153.91,10252441.65260,0
1704816000000,301.280,302.500,300.120,300.640,47912.83,1704819599999,14447489.11260,41578,24485.54,7383293.63590,0
1704819600000,300.640,300.900,298.920,300.000,48688.14,1704823199999,14598182.57190,37814,24161.08,7244292.10470,0
1704823200000,300.030,302.000,299.240,301.720,38641.75,1704826799999,11621303.59670,26600,21775.95,6550117.84820,0
1704826800000,301.720,301.870,298.010,299.780,26263.99,1704830399999,7875161.95390,22909,13327.35,3996132.99930,0
1704830400000,299.810,300.330,296.220,296.670,42670.22,1704833999999,12714398.16670,34687,21186.22,6311987.39450,0
1704834000000,296.700,302.740,295.850,297.890,210393.69,1704837599999,62916055.06940,159101,102371.62,30610578.05010,0
1704837600000,297.900,301.820,297.700,300.910,50556.33,1704841199999,15174440.15300,45193,24740.07,7425041.15980,0
1704841200000,300.920,302.140,299.430,301.370,48997.41,1704844799999,14749346.55950,30372,25202.54,7588212.81130,0
1704844800000,301.370,303.230,300.650,302.310,45812.82,1704848399999,13837771.95680,33396,22036.12,6657543.08050,0
1704848400000,302.350,303.000,301.520,302.780,27554.52,1704851999999,8330887.88890,22587,13205.16,3992373.96990,0
1704852000000,302.780,303.170,300.700,300.880,21438.81,1704855599999,6476044.42070,20255,9953.32,3006549.53750,0
1704855600000,300.880,302.510,300.660,302.020,21135.65,1704859199999,6380621.23830,18699,10210.65,3082162.29890,0
1704859200000,302.010,302.820,301.050,301.250,22821.72,1704862799999,6887661.41350,19019,11089.61,3346964.65320,0
1704862800000,301.260,301.960,300.660,301.860,15439.23,1704866399999,4650190.71350,14529,7270.40,2189924.92040,0
1704866400000,301.870,301.940,300.330,300.930,18125.27,1704869999999,5454546.57140,16039,9190.61,2765342.89460,0
1704870000000,300.930,301.100,299.520,299.940,21396.58,1704873599999,6424973.73920,17379,8740.89,2624782.45620,0
1704873600000,299.950,300.690,298.150,298.280,30391.70,1704877199999,9095242.36770,23248,14854.40,4445375.85580,0
1704877200000,298.270,301.300,297.940,301.150,40693.81,1704880799999,12197360.78560,30854,20373.20,6105337.18480,0
1704880800000,301.150,301.230,299.880,299.970,20841.17,1704884399999,6265484.28080,16786,9733.26,2925917.59200,0
1704884400000,299.980,300.400,298.200,299.750,31116.32,1704887999999,9316417.26710,22790,16228.20,4859232.18480,0
1704888000000,299.760,299.900,289.020,291.770,156783.53,1704891599999,46122143.45880,90441,69167.33,20358647.74460,0
1704891600000,291.780,294.550,290.350,293.350,81979.24,1704895199999,24011899.54230,56228,40649.21,11905600.74770,0
1704895200000,293.350,294.090,292.020,292.120,41697.93,1704898799999,12215284.14930,32849,19229.96,5633510.97720,0
1704898800000,292.110,295.580,291.570,294.820,64182.05,1704902399999,18862056.57720,49393,29471.32,8660983.70080,0
1704902400000,294.810,295.830,293.700,293.950,49597.93,1704905999999,14622965.69390,39746,24074.34,7098812.60030,0
1704906000000,293.950,297.360,293.340,297.020,48794.59,1704909599999,14410847.74420,38871,23868.05,7049170.83000,0
1704909600000,297.030,298.120,295.500,296.780,47615.04,1704913199999,14126515.88270,40374,22505.65,6678635.79780,0
1704913200000,296.780,298.350,295.710,298.110,40476.91,1704916799999,12037157.02930,41549,18834.55,5601626.43530,0
1704916800000,298.110,298.280,291.000,295.950,133097.64,1704920399999,39138201.34810,107643,63021.88,18533149.89310,0
1704920400000,295.950,303.150,294.990,302.960,145504.61,1704923999999,43467122.14700,106010,72401.25,21635431.35630,0
1704924000000,302.960,308.000,302.570,306.710,150934.46,1704927599999,46148544.53953,100198,77806.81,23788868.70613,0
1704927600000,306.710,310.420,303.800,305.990,155146.05,1704931199999,47660314.45850,102220,76395.94,23465265.17150,0
1704931200000,305.990,306.400,301.980,304.640,127087.17,1704934799999,38628869.17530,77643,52542.71,15978568.40630,0
1704934800000,304.650,306.600,303.040,304.250,57835.32,1704938399999,17641006.25640,42113,28194.23,8600431.12000,0
1704938400000,304.260,306.580,304.050,305.700,36137.99,1704941999999,11038945.32700,25461,18539.57,5663158.18100,0
1704942000000,305.700,306.950,303.830,306.820,50900.49,1704945599999,15554597.26700,33460,24036.73,7346959.72580,0
1704945600000,306.810,308.860,306.140,307.560,58091.87,1704949199999,17869890.00060,33475,28778.81,8853534.02580,0
1704949200000,307.550,308.120,305.010,306.280,45291.67,1704952799999,13882239.15540,32744,21706.39,6653356.53570,0
1704952800000,306.280,306.580,302.670,304.120,58422.34,1704956399999,17776056.69230,40239,27641.64,8410995.32700,0
1704956400000,304.110,307.800,304.000,307.620,55743.48,1704959999999,17065912.00420,32271,27622.76,8457657.28870,0
1704960000000,307.620,316.810,307.410,314.510,168926.99,1704963599999,52787354.01526,88761,86400.05,26995634.90556,0
1704963600000,314.510,314.910,311.700,314.700,107519.11,1704967199999,33705745.93590,56976,51186.88,16047104.02900,0
1704967200000,314.700,315.330,313.570,314.660,70122.40,1704970799999,22050124.42340,43608,33792.22,10626310.89590,0
1704970800000,314.660,315.490,313.690,314.680,57958.93,1704974399999,18231606.18860,39548,27942.61,8791000.15150,0
1704974400000,314.690,317.000,314.230,316.540,71602.19,1704977999999,22609464.54640,46598,36982.32,11679401.60750,0
1704978000000,316.530,316.800,312.000,313.980,122257.99,1704981599999,38418763.21330,79591,54875.49,17245615.81970,0
1704981600000,313.980,316.240,311.220,314.880,153511.60,1704985199999,48258825.83910,93770,74609.07,23463548.09010,0
1704985200000,314.850,315.340,305.000,307.520,208594.45,1704988799999,64612361.44053,131638,95183.59,29493947.98510,0
1704988800000,307.520,308.970,301.400,306.570,222545.85,1704992399999,68056123.82100,138440,116858.00,35764356.20040,0
1704992400000,306.560,309.170,305.100,308.650,69342.24,1704995999999,21327601.53180,49012,31243.23,9608980.32750,0
1704996000000,308.640,309.560,307.370,308.720,30212.58,1704999599999,9321264.36610,25220,15687.93,4840749.87960,0
1704999600000,308.730,309.380,307.330,309.350,25716.14,1705003199999,7928606.58490,23572,12628.24,3893407.45960,0
1705003200000,309.350,310.320,306.500,307.000,45661.10,1705006799999,14083467.65690,33296,21711.72,6695684.32410,0
1705006800000,306.970,308.770,306.770,307.190,33899.63,1705010399999,10437859.46640,24766,16609.98,5113826.09310,0
1705010400000,307.180,307.890,305.940,307.560,23155.34,1705013999999,7106763.86370,16670,11600.95,3560810.91850,0
1705014000000,307.570,309.240,307.110,308.510,25740.18,1705017599999,7938496.05630,19613,12930.95,3988157.84870,0
1705017600000,308.500,310.140,307.410,308.920,49983.41,1705021199999,15440495.90760,36794,25796.94,7969434.30450,0
1705021200000,308.920,309.450,305.720,308.650,55430.14,1705024799999,17043688.20310,35213,25940.65,7976639.80520,0
1705024800000,308.650,312.220,308.590,312.180,57222.49,1705028399999,17766547.51250,36534,29164.37,9053511.16220,0
1705028400000,312.180,313.350,310.110,310.900,73121.02,1705031999999,22814274.20810,46788,32052.58,10002252.12630,0
1705032000000,310.900,312.830,309.690,310.860,67490.82,1705035599999,21008010.91780,45593,32360.22,10073601.60600,0
1705035600000,310.850,312.880,310.800,312.670,37267.84,1705039199999,11631866.55430,27010,16876.59,5267477.17550,0
1705039200000,312.660,313.130,310.320,310.320,37098.91,1705042799999,11568395.26160,24781,16463.75,5133941.71180,0
1705042800000,310.330,310.700,307.580,308.900,47706.12,1705046399999,14744513.15380,35463,23195.99,7169350.37650,0
1705046400000,308.900,309.530,307.140,308.140,49283.69,1705049999999,15192153.64550,34426,23653.09,7292088.18690,0
1705050000000,308.150,310.580,307.310,309.940,53186.12,1705053599999,16435634.11330,35726,27225.66,8415478.36530,0
1705053600000,309.930,310.310,308.970,309.930,37485.81,1705057199999,11606002.02180,23213,18634.76,5769507.04030,0
1705057200000,309.930,311.650,309.570,310.650,44664.26,1705060799999,13877201.51670,32248,19113.32,5938037.52870,0
1705060800000,310.650,311.990,309.490,311.600,53943.84,1705064399999,16766335.84030,36723,24267.61,7542996.78930,0
1705064400000,311.590,312.570,311.100,312.190,38007.29,1705067999999,11859634.29680,32000,16884.22,5268466.52320,0
1705068000000,312.170,312.580,309.460,310.420,62417.39,1705071599999,19413555.41620,42320,26821.61,8342259.38080,0
1705071600000,310.420,310.640,305.060,305.740,129079.97,1705075199999,39633434.45670,87268,63058.78,19361891.87400,0
1705075200000,305.740,307.100,300.080,301.300,142910.26,1705078799999,43425627.81150,101082,62663.23,19041513.03960,0
1705078800000,301.300,302.520,296.750,301.650,147826.86,1705082399999,44350079.83710,102094,69667.92,20906727.22730,0
1705082400000,301.660,302.040,299.610,301.550,44992.14,1705085999999,13550723.88580,35250,22510.97,6780196.41560,0
1705086000000,301.550,302.370,300.140,301.140,28355.39,1705089599999,8544619.48160,26185,12483.66,3761698.26020,0
1705089600000,301.140,302.550,300.750,301.740,25421.21,1705093199999,7671927.82210,23717,11082.11,3344441.00730,0
1705093200000,301.740,302.180,296.000,297.370,80350.48,1705096799999,23956731.95650,53555,36770.26,10962582.17990,0
1705096800000,297.360,297.680,288.480,295.290,198326.41,1705100399999,58159488.74770,121906,91535.62,26843640.48600,0
1705100400000,295.280,297.600,295.050,296.810,47896.11,1705103999999,14203452.27150,35471,23525.33,6976548.10520,0
1705104000000,296.820,297.850,294.060,294.170,42689.52,1705107599999,12638698.83020,34084,20306.65,6011795.93190,0
1705107600000,294.160,295.620,290.960,295.150,73634.39,1705111199999,21600500.03940,49810,36070.91,10583250.47640,0
1705111200000,295.140,297.090,294.820,295.990,35050.08,1705114799999,10374719.31060,26223,18225.74,5394600.58760,0
1705114800000,295.990,296.500,295.080,296.370,25636.78,1705118399999,7584262.95510,21065,13357.33,3951703.32770,0
1705118400000,296.370,297.190,295.720,297.050,20515.15,1705121999999,6082804.23310,15710,10121.61,3001066.56300,0
1705122000000,297.040,298.960,296.780,298.960,28197.56,1705125599999,8404383.19370,19390,15250.15,4545440.36860,0
1705125600000,298.960,299.230,297.870,298.650,24073.10,1705129199999,7189555.83700,17851,10914.11,3259348.36700,0
1705129200000,298.660,299.730,298.500,299.380,18236.65,1705132799999,5456475.67400,15820,9148.41,2737251.81650,0
1705132800000,299.380,300.600,299.280,300.190,36617.16,1705136399999,10983634.77660,21103,17643.34,5292097.83890,0
1705136400000,300.190,300.430,298.290,298.710,33726.44,1705139999999,10102426.60560,21519,15860.51,4751193.77100,0
1705140000000,298.720,299.570,297.140,298.960,35834.20,1705143599999,10700186.00330,23606,15614.69,4663364.06440,0
1705143600000,298.960,299.640,298.400,299.390,31871.47,1705147199999,9530789.48230,19709,15815.89,4729791.55750,0
1705147200000,299.380,300.370,298.970,299.850,24159.10,1705150799999,7242353.43870,15149,12206.83,3659550.56860,0
1705150800000,299.850,300.160,298.630,299.430,19404.27,1705154399999,5812445.10410,15340,8803.53,2637149.96470,0
1705154400000,299.440,299.600,298.240,299.340,32998.40,1705157999999,9864302.54190,20416,15871.84,4744356.04540,0
1705158000000,299.300,302.800,299.110,302.430,43322.38,1705161599999,13033881.26340,28098,23519.99,7074777.50530,0
1705161600000,302.430,302.680,300.900,301.070,49235.80,1705165199999,14862278.58730,31538,23641.28,7136647.67390,0
1705165200000,301.070,302.440,300.860,302.160,26211.07,1705168799999,7913554.11290,18828,12531.50,3783203.31210,0
1705168800000,302.150,302.690,301.860,302.520,18494.85,1705172399999,5591624.72000,12463,9061.66,2739769.14800,0
1705172400000,302.510,303.270,301.510,301.800,35894.66,1705175999999,10866126.02770,21230,15468.23,4685060.51390,0
1705176000000,301.800,302.900,301.280,302.530,25252.10,1705179599999,7633572.67930,16480,11368.01,3436930.51940,0
1705179600000,302.530,303.120,302.210,303.010,16077.67,1705183199999,4865739.56920,11547,6958.81,2106172.45910,0
1705183200000,303.010,303.180,302.240,302.730,15444.15,1705186799999,4676339.98800,11542,6285.01,1903083.72430,0
1705186800000,302.720,303.180,302.250,302.350,16533.39,1705190399999,5005880.52870,13922,7438.42,2252093.92430,0
1705190400000,302.360,302.450,300.340,301.140,32076.28,1705193999999,9667296.85230,23599,14758.01,4447484.79640,0
1705194000000,301.130,302.900,301.000,302.810,21082.85,1705197599999,6368217.66270,17888,10941.05,3304655.99860,0
1705197600000,302.800,303.130,302.300,303.020,19841.46,1705201199999,6007868.47140,14545,10062.30,3046695.77370,0
1705201200000,303.030,303.140,302.100,302.420,15010.87,1705204799999,4543112.61270,14732,6689.97,2024744.80360,0
1705204800000,302.410,302.800,301.240,301.670,22533.70,1705208399999,6804755.26450,18752,9832.55,2969475.58960,0
1705208400000,301.670,304.300,301.620,304.300,35987.70,1705211999999,10912777.13220,24116,20465.50,6205224.72200,0
1705212000000,304.300,305.630,304.200,305.100,32126.91,1705215599999,9797157.20100,23618,16990.57,5180726.13730,0
1705215600000,305.100,305.380,303.570,304.480,24555.56,1705219199999,7475639.49610,20107,10029.85,3053707.90400,0
1705219200000,304.470,305.240,304.010,305.090,15684.55,1705222799999,4776984.17430,14079,7823.03,2382746.96720,0
1705222800000,305.090,305.360,303.360,305.320,24340.23,1705226399999,7408940.69670,18384,11119.83,3384815.66330,0
1705226400000,305.320,305.500,304.290,304.660,24621.42,1705229999999,7511041.63470,17685,10132.41,3091059.68070,0
1705230000000,304.660,305.110,303.120,303.390,31194.50,1705233599999,9482207.44530,19276,13664.06,4154315.08280,0
1705233600000,303.400,304.760,303.130,303.490,24217.56,1705237199999,7363330.99010,17095,10581.26,3217346.67450,0
1705237200000,303.480,305.340,303.150,305.050,29171.75,1705240799999,8882629.54070,20705,15104.27,4598938.89260,0
1705240800000,305.040,305.300,304.080,304.820,26070.22,1705244399999,7943359.40420,15902,11296.30,3441924.63520,0
1705244400000,304.820,306.890,304.750,305.510,34978.75,1705247999999,10700531.99563,24611,18313.59,5602058.20343,0
1705248000000,305.510,306.290,304.670,305.440,29916.92,1705251599999,9141395.65710,22409,14382.53,4394879.42080,0
1705251600000,305.430,306.740,305.330,306.530,20049.61,1705255199999,6138296.25800,17719,10385.99,3179647.62180,0
1705255200000,306.510,306.770,304.720,305.980,29674.99,1705258799999,9074217.63340,20444,16128.27,4931876.20280,0
1705258800000,305.970,306.390,303.630,304.240,39934.12,1705262399999,12174567.53480,30090,19414.80,5918285.22740,0
1705262400000,304.240,305.370,301.480,304.580,46546.93,1705265999999,14145870.53900,36111,22927.19,6969553.42810,0
1705266000000,304.580,305.400,301.730,305.370,41885.71,1705269599999,12715304.02800,31310,20350.31,6180122.69650,0
1705269600000,305.360,305.640,303.240,303.590,24051.28,1705273199999,7329074.35280,18606,11988.02,3652056.61100,0
1705273200000,303.580,303.930,298.890,299.670,82687.95,1705276799999,24923909.97890,64685,36446.64,10990284.65680,0
1705276800000,299.670,304.180,299.580,303.970,45517.20,1705280399999,13744181.08750,38420,24119.71,7282073.80270,0
1705280400000,303.960,305.110,303.090,304.990,26984.23,1705283999999,8209972.44550,22967,13007.95,3958064.40710,0
1705284000000,305.000,307.480,304.410,307.370,42365.34,1705287599999,12973713.74943,30874,21128.25,6469654.78373,0
1705287600000,307.380,310.220,307.220,309.790,74254.98,1705291199999,22941431.40280,47739,38150.95,11785207.83280,0
1705291200000,309.790,315.580,309.690,314.500,175971.48,1705294799999,55147945.45486,103601,89089.65,27911461.88566,0
1705294800000,314.500,317.880,314.370,317.230,146999.99,1705298399999,46525193.67840,81469,69471.57,21985395.83590,0
1705298400000,317.240,320.160,316.900,317.500,145494.01,1705301999999,46353871.05749,82312,73307.66,23359579.33109,0
1705302000000,317.490,319.290,314.450,315.230,111565.38,1705305599999,35390757.05340,60245,49946.24,15850016.15680,0
1705305600000,315.230,316.990,311.380,314.970,175376.12,1705309199999,55065155.52176,93529,86257.00,27082846.07640,0
1705309200000,314.980,317.150,314.600,316.830,78777.48,1705312799999,24902512.49120,45325,37744.46,11933881.38380,0
1705312800000,316.830,317.140,313.200,313.450,78054.46,1705316399999,24564124.83550,40881,32704.97,10291024.24740,0
1705316400000,313.440,314.300,313.060,313.240,48379.23,1705319999999,15174885.36010,23918,24356.60,7640047.95810,0
1705320000000,313.250,322.230,312.540,316.940,443623.83,1705323599999,140862677.87809,215364,230695.56,73267001.56949,0
1705323600000,316.940,319.770,316.540,318.540,168347.76,1705327199999,53575093.68700,84297,77286.26,24599105.64770,0
1705327200000,318.530,318.640,312.990,314.530,167700.38,1705330799999,53020585.73276,94307,76562.65,24203155.10350,0
1705330800000,314.540,315.600,313.000,313.940,94122.50,1705334399999,29583586.05410,55453,44421.58,13963571.72190,0
1705334400000,313.940,317.630,313.650,317.160,78039.73,1705337999999,24669229.00150,43885,42435.39,13414947.75830,0
1705338000000,317.170,317.550,315.940,316.580,39737.39,1705341599999,12593913.54290,26150,16885.67,5352065.59560,0
1705341600000,316.580,318.590,316.550,317.260,57281.96,1705345199999,18200332.12940,37011,26963.19,8567995.11980,0
1705345200000,317.250,318.510,317.070,318.100,35937.77,1705348799999,11419060.48100,26045,17783.12,5650933.91920,0
1705348800000,318.100,318.680,316.310,316.630,36714.39,1705352399999,11658707.43090,20695,17546.02,5571784.70270,0
1705352400000,316.650,317.090,314.610,314.850,35627.07,1705355999999,11260118.85960,24484,17250.01,5453394.63770,0
1705356000000,314.850,316.300,311.690,315.940,74035.87,1705359599999,23256754.01020,43438,36004.61,11319990.56080,0
1705359600000,315.950,317.990,315.610,317.140,57512.11,1705363199999,18233561.85810,37679,31025.58,9836219.11300,0
1705363200000,317.140,317.800,314.640,314.960,78535.83,1705366799999,24836562.52040,48705,39879.20,12610984.68160,0
1705366800000,314.970,317.480,314.830,316.690,83493.63,1705370399999,26375612.97920,51650,47861.03,15119316.55690,0
1705370400000,316.690,318.000,314.100,314.320,66910.70,1705373999999,21148387.16070,40817,33465.51,10580043.87720,0
1705374000000,314.320,315.630,313.570,315.380,51112.28,1705377599999,16072538.61630,32648,26474.61,8325886.84540,0
1705377600000,315.380,316.020,314.620,314.920,32585.87,1705381199999,10277475.78510,19760,14232.17,4489002.11480,0
1705381200000,314.920,315.490,314.580,314.940,19454.62,1705384799999,6132182.64390,13432,10301.15,3247066.56340,0
1705384800000,314.940,315.780,314.650,315.570,25315.31,1705388399999,7984417.91600,15103,13264.39,4183880.95710,0
1705388400000,315.580,317.500,315.170,315.970,43247.95,1705391999999,13683417.98080,25102,20261.13,6411531.92520,0
1705392000000,315.980,317.000,314.910,316.710,52271.86,1705395599999,16516606.48870,29702,26675.68,8429599.96280,0
1705395600000,316.710,318.770,316.070,318.210,84086.92,1705399199999,26722795.98550,44800,43492.87,13821013.82650,0
1705399200000,318.210,318.660,317.010,317.920,46977.60,1705402799999,14926238.71180,28153,22601.02,7181806.63990,0
1705402800000,317.930,318.700,316.110,317.590,48569.36,1705406399999,15418714.82200,30465,22385.26,7105763.68000,0
1705406400000,317.590,318.500,316.780,318.150,32595.36,1705409999999,10350254.45810,23658,16294.79,5174408.69000,0
1705410000000,318.150,318.390,315.620,316.020,47989.74,1705413599999,15208850.68080,31514,22211.98,7039276.61270,0
1705413600000,316.020,317.170,312.630,315.750,96325.50,1705417199999,30311565.99280,61708,47084.95,14817462.90730,0
1705417200000,315.750,318.870,314.320,316.930,108871.37,1705420799999,34502026.96550,59634,61504.66,19495258.31140,0
1705420800000,316.940,318.100,316.400,317.150,46315.29,1705424399999,14692926.40070,31008,22773.91,7225784.85210,0
1705424400000,317.140,317.240,316.040,316.660,25242.66,1705427999999,7993093.99600,19860,12045.53,3814519.39560,0
1705428000000,316.670,316.940,312.830,313.560,56174.79,1705431599999,17667120.34600,31557,23068.79,7255753.59180,0
1705431600000,313.560,314.780,313.220,314.780,34989.39,1705435199999,10991996.51110,24615,18946.11,5952252.06090,0
1705435200000,314.790,315.840,314.770,315.450,24920.05,1705438799999,7856538.09380,19254,12460.21,3928593.99860,0
1705438800000,315.460,316.990,315.410,316.790,24321.39,1705442399999,7693449.38600,19895,11157.86,3529022.76560,0
1705442400000,316.790,316.920,315.340,315.390,17208.64,1705445999999,5439556.79570,13592,6870.43,2171509.37720,0
1705446000000,315.400,316.000,314.860,315.050,20757.83,1705449599999,6546576.94750,14041,10781.50,3400391.73500,0
1705449600000,315.040,315.440,314.130,314.860,26011.40,1705453199999,8185767.73130,21994,13978.71,4399539.75180,0
1705453200000,314.860,316.160,314.340,314.500,27877.27,1705456799999,8787552.40470,20364,14549.42,4586664.41310,0
1705456800000,314.500,315.830,314.280,315.460,32058.40,1705460399999,10108669.77660,17655,15720.12,4955967.13370,0
1705460400000,315.460,315.600,312.880,314.320,67470.69,1705463999999,21194764.50250,31966,24502.96,7700897.87900,0
1705464000000,314.320,314.650,312.920,312.920,32754.02,1705467599999,10271953.50750,20633,18267.10,5729242.86670,0
1705467600000,312.930,313.280,310.450,311.070,57120.74,1705471199999,17826083.59020,30690,23686.61,7393547.93340,0
1705471200000,311.070,312.320,310.220,310.290,45530.15,1705474799999,14171013.22590,24796,22071.47,6869970.72250,0
1705474800000,310.290,311.330,308.630,308.900,77450.92,1705478399999,24013819.68970,40148,37011.47,11478886.07670,0
1705478400000,308.900,310.380,308.160,310.280,58493.72,1705481999999,18076487.87700,31318,32298.27,9984189.06230,0
1705482000000,310.280,310.540,309.440,309.570,37409.25,1705485599999,11600542.12370,19801,15453.25,4792628.61370,0
1705485600000,309.570,310.730,308.510,309.210,47530.87,1705489199999,14709170.16460,26100,23632.44,7314323.81390,0
1705489200000,309.200,315.290,308.000,312.880,323574.55,1705492799999,101002091.93690,136002,157349.45,49119360.79770,0
1705492800000,312.880,314.540,312.170,313.550,136918.56,1705496399999,42888593.93390,76285,67242.46,21064438.23720,0
1705496400000,313.550,313.550,310.830,312.520,83547.36,1705499999999,26079269.66590,50450,40267.81,12569110.03260,0
1705500000000,312.530,313.420,311.000,311.600,69382.52,1705503599999,21664469.31660,46953,35513.46,11089190.52330,0
1705503600000,311.600,312.710,310.920,311.920,56366.84,1705507199999,17585489.35700,39735,28456.38,8876690.41170,0
1705507200000,311.910,312.190,310.590,310.880,51606.97,1705510799999,16080632.71780,29720,24055.05,7497203.79120,0
1705510800000,310.880,311.590,309.540,309.790,43902.07,1705514399999,13635454.19870,28796,19823.07,6158670.67000,0
1705514400000,309.790,310.100,308.100,309.370,49927.74,1705517999999,15425885.37610,30881,25658.83,7928306.76490,0
1705518000000,309.370,309.480,307.600,308.030,46369.59,1705521599999,14296673.15070,26748,21702.36,6692617.00430,0
1705521600000,308.040,309.630,307.340,309.320,37529.01,1705525199999,11572334.70980,26046,17644.77,5440900.45790,0
1705525200000,309.300,309.920,308.930,309.450,18848.22,1705528799999,5832413.21250,13988,10129.63,3134279.25600,0
1705528800000,309.450,310.500,306.170,310.390,50679.10,1705532399999,15637535.12343,34493,24812.17,7660869.37170,0
1705532400000,310.380,310.430,308.420,309.250,26246.91,1705535999999,8114519.19650,16779,13422.84,4149486.98270,0
1705536000000,309.250,309.770,307.520,307.670,36484.47,1705539599999,11247786.31030,22696,18321.62,5647184.39220,0
1705539600000,307.670,308.450,305.550,306.980,59012.94,1705543199999,18097497.89070,35015,28637.83,8784000.41070,0
1705543200000,306.980,310.600,306.970,309.200,97891.58,1705546799999,30271422.66090,44482,54955.58,16996339.65830,0
1705546800000,309.200,309.970,308.130,309.640,31594.85,1705550399999,9763358.04320,20523,15539.95,4802888.47750,0
1705550400000,309.630,309.920,309.090,309.200,28059.32,1705553999999,8686405.39770,19076,12154.99,3762862.72860,0
1705554000000,309.200,310.220,308.660,310.190,30494.71,1705557599999,9438026.38950,17425,15961.53,4940006.56740,0
1705557600000,310.190,311.490,310.070,311.440,40360.77,1705561199999,12548520.19250,22616,20909.77,6501124.51600,0
1705561200000,311.440,312.330,310.770,311.450,58317.03,1705564799999,18176467.20780,27833,28741.65,8958985.59750,0
1705564800000,311.450,311.920,310.750,311.080,23036.51,1705568399999,7168482.09130,16147,11109.88,3457087.02230,0
1705568400000,311.080,312.210,310.800,310.860,22614.86,1705571999999,7046552.90330,17000,9779.12,3046861.61400,0
1705572000000,310.860,312.540,310.080,311.130,64741.75,1705575599999,20172629.56540,35423,29453.48,9177745.10800,0
1705575600000,311.140,311.830,310.010,311.770,54360.77,1705579199999,16894899.01810,28976,24588.46,7641653.89330,0
1705579200000,311.760,312.000,309.750,311.290,52946.53,1705582799999,16457006.45690,31451,27587.18,8575112.33590,0
1705582800000,311.290,313.940,310.690,312.780,77889.12,1705586399999,24332871.57816,40222,39120.38,12221307.18796,0
1705586400000,312.780,315.000,312.060,314.560,71320.03,1705589999999,22376908.73030,43763,37522.69,11771125.72260,0
1705590000000,314.560,314.930,313.590,314.850,55563.49,1705593599999,17469811.68220,34331,27727.99,8718364.29950,0
1705593600000,314.840,314.850,309.810,311.630,133839.44,1705597199999,41817574.37230,72720,61963.80,19357445.47600,0
1705597200000,311.630,312.990,309.270,310.080,108966.52,1705600799999,33879239.79270,55358,50092.76,15573690.24010,0
1705600800000,310.070,311.180,309.040,311.020,73432.38,1705604399999,22786427.31660,40211,37166.96,11532675.21120,0
1705604400000,311.030,311.850,307.350,308.410,72520.10,1705607999999,22452238.96550,49917,32860.23,10174291.48300,0
1705608000000,308.410,310.920,307.510,309.340,83520.75,1705611599999,25812043.65530,51694,41932.23,12958342.22540,0
1705611600000,309.340,312.170,309.200,311.790,42686.17,1705615199999,13271086.97730,33897,21181.77,6585419.87920,0
1705615200000,311.790,312.380,310.610,312.210,29498.36,1705618799999,9189131.02400,20792,15044.72,4685907.46380,0
1705618800000,312.210,314.640,311.880,312.730,59897.64,1705622399999,18768274.06210,31575,30851.09,9666828.83760,0
1705622400000,312.730,313.140,309.700,309.700,80123.02,1705625999999,24918954.06340,47554,36917.09,11481546.65450,0
1705626000000,309.710,310.500,308.000,309.500,82708.19,1705629599999,25579158.80420,49051,41375.20,12798561.08860,0
1705629600000,309.490,309.900,307.870,308.810,46425.58,1705633199999,14339682.60120,31990,22438.44,6931311.74000,0
1705633200000,308.800,311.000,307.360,310.470,62869.52,1705636799999,19427949.55230,40595,31372.95,9697864.77980,0
1705636800000,310.470,311.960,309.870,311.410,44900.91,1705640399999,13968241.21030,27152,23166.67,7207203.56810,0
1705640400000,311.400,312.280,311.150,311.820,31350.82,1705643999999,9774031.54360,18810,14761.47,4602021.20150,0
1705644000000,311.810,312.270,311.350,311.880,26831.06,1705647599999,8366791.75780,16881,11687.40,3644775.46820,0
1705647600000,311.880,312.120,311.150,311.340,26361.97,1705651199999,8214990.23580,17626,12042.51,3752517.67780,0
1705651200000,311.350,312.300,311.020,311.760,37349.01,1705654799999,11642200.18300,22921,17831.89,5558115.43550,0
1705654800000,311.750,313.590,311.750,313.300,38829.94,1705658399999,12139165.79440,21657,21132.20,6606329.52610,0
1705658400000,313.290,314.000,312.480,313.070,34438.40,1705661999999,10788943.02350,22880,15535.73,4867704.04050,0
1705662000000,313.060,314.190,313.010,313.710,32134.32,1705665599999,10078171.15280,19488,12846.24,4028845.85690,0
1705665600000,313.710,314.330,313.040,314.200,37727.59,1705669199999,11838790.06660,21810,17598.96,5523221.68430,0
1705669200000,314.210,315.720,313.600,315.610,52575.61,1705672799999,16542510.47870,28502,26783.15,8428952.95760,0
1705672800000,315.610,315.750,312.120,313.310,85769.89,1705676399999,26903150.10900,49785,38206.60,11983836.59620,0
1705676400000,313.310,313.710,310.780,310.980,83337.53,1705679999999,25998006.84060,52023,40884.70,12755747.20610,0
1705680000000,310.990,311.840,304.540,308.030,215676.00,1705683599999,66435842.68023,128363,108740.27,33505858.69870,0
1705683600000,308.040,311.530,307.340,311.470,103068.80,1705687199999,31905628.47070,67611,54529.87,16882364.39120,0
1705687200000,311.460,311.920,309.760,311.400,59453.90,1705690799999,18489953.79220,39322,26064.95,8105854.84690,0
1705690800000,311.390,313.330,310.440,313.210,37279.09,1705694399999,11635392.49270,28023,17154.14,5353907.65240,0
1705694400000,313.220,313.840,312.310,312.490,26699.46,1705697999999,8363171.46636,24420,11637.76,3645224.69256,0
1705698000000,312.500,313.040,311.430,312.670,25319.99,1705701599999,7904433.98390,19927,12431.62,3880382.18830,0
1705701600000,312.680,313.330,312.220,312.980,11182.15,1705705199999,3497469.19060,11064,5251.13,1642294.53670,0
1705705200000,312.980,314.400,312.660,314.390,29922.41,1705708799999,9386081.20250,15794,17443.54,5472220.17210,0
1705708800000,314.400,315.260,312.950,313.190,43354.10,1705712399999,13622585.49540,28125,21113.85,6636137.55880,0
1705712400000,313.200,315.420,312.930,314.770,31151.52,1705715999999,9797838.07750,21127,17033.39,5357313.75360,0
1705716000000,314.780,314.860,313.620,314.130,17407.99,1705719599999,5470904.93880,13714,7751.17,2435966.04550,0
1705719600000,314.130,314.300,312.480,313.060,23670.70,1705723199999,7415534.94190,14626,9549.91,2992698.36350,0
1705723200000,313.080,313.890,312.890,313.380,14697.52,1705726799999,4606995.59470,11401,7532.65,2361089.54800,0
1705726800000,313.370,313.810,312.330,313.080,26325.67,1705730399999,8239309.66040,13325,9499.47,2973715.76460,0
1705730400000,313.080,313.350,312.530,312.780,16542.51,1705733999999,5177904.92920,11662,7983.61,2499058.59330,0
1705734000000,312.780,313.560,312.690,313.070,18773.11,1705737599999,5880181.00120,12001,8608.87,2696363.90730,0
1705737600000,313.080,313.240,311.880,312.980,29710.92,1705741199999,9287627.92110,18092,13663.52,4271284.43260,0
1705741200000,312.990,314.580,312.930,314.200,56603.36,1705744799999,17761261.93760,27555,28541.48,8955674.98330,0
1705744800000,314.200,314.860,313.680,314.420,33840.29,1705748399999,10638594.82970,18663,16517.96,5193103.82480,0
1705748400000,314.420,314.910,313.990,314.650,24120.68,1705751999999,7586006.13900,14918,12576.27,3955344.07310,0
1705752000000,314.650,314.890,314.400,314.740,25247.39,1705755599999,7943225.16550,14503,12227.81,3847158.33580,0
1705755600000,314.740,315.000,313.700,313.800,26887.30,1705759199999,8453856.32150,17928,11758.55,3697847.79320,0
1705759200000,313.810,314.070,312.710,313.490,37955.32,1705762799999,11896323.16410,22540,21459.89,6725440.46760,0
1705762800000,313.500,314.400,312.980,313.740,26726.53,1705766399999,8386981.75310,17976,14133.50,4435301.12070,0
1705766400000,313.740,314.770,313.510,313.850,25239.49,1705769999999,7930864.40820,16940,12068.00,3791773.84810,0
1705770000000,313.850,314.610,313.640,314.440,15636.87,1705773599999,4912269.15160,13727,7259.36,2280391.10940,0
1705773600000,314.440,314.600,313.660,313.970,14795.24,1705777199999,4649029.09770,13176,7457.65,2343068.34530,0
1705777200000,313.960,314.780,313.860,314.310,13244.81,1705780799999,4163348.72550,11123,7173.54,2254852.37330,0
1705780800000,314.310,316.370,314.100,315.710,46731.72,1705784399999,14739553.18220,22124,30890.66,9742886.94590,0
1705784400000,315.700,316.900,315.510,316.290,33440.09,1705787999999,10578487.55450,18272,19571.32,6190975.87340,0
1705788000000,316.300,316.860,315.800,316.670,18561.40,1705791599999,5869120.06540,14308,9464.38,2992626.62470,0
1705791600000,316.660,317.140,315.950,317.030,24581.34,1705795199999,7781101.04090,16814,13998.21,4431418.57190,0
1705795200000,317.030,318.000,316.050,317.350,40281.55,1705798799999,12771894.18790,27811,21505.55,6819271.95000,0
1705798800000,317.350,317.790,316.040,316.430,29472.91,1705802399999,9338969.04680,21311,12602.08,3993113.04760,0
1705802400000,316.430,318.900,316.330,318.800,46380.77,1705805999999,14739859.84630,25461,25802.98,8201022.29640,0
1705806000000,318.810,319.460,317.800,318.190,37580.45,1705809599999,11978180.33080,22576,18672.90,5952223.45190,0
1705809600000,318.200,318.330,316.890,316.960,24879.66,1705813199999,7902330.02210,16861,11331.41,3599586.14650,0
1705813200000,316.970,318.100,316.970,317.520,16547.81,1705816799999,5254567.70360,12179,8252.40,2620497.73420,0
1705816800000,317.520,318.600,317.100,317.450,28096.36,1705820399999,8929700.19290,17729,13122.35,4170622.84310,0
1705820400000,317.460,317.780,317.120,317.350,20650.57,1705823999999,6555602.30440,13663,8859.90,2812600.40360,0
1705824000000,317.350,317.700,317.000,317.080,19281.70,1705827599999,6118862.49170,12952,9910.72,3145355.17150,0
1705827600000,317.090,319.100,317.040,318.870,41263.44,1705831199999,13139290.69680,20291,22240.51,7080875.64770,0
1705831200000,318.860,319.090,318.360,318.870,19551.39,1705834799999,6232732.62490,13331,10810.58,3446352.03340,0
1705834800000,318.870,319.100,318.280,318.920,20187.27,1705838399999,6434931.13220,12515,9853.82,3141410.16390,0
1705838400000,318.930,318.970,317.680,318.610,26215.29,1705841999999,8345521.54820,14539,10935.34,3480885.90730,0
1705842000000,318.620,319.100,318.500,318.940,19655.55,1705845599999,6267317.04770,11733,9480.98,3023045.14120,0
1705845600000,318.940,319.000,318.530,318.690,20243.38,1705849199999,6453107.18490,12489,10237.26,3263433.53630,0
1705849200000,318.690,319.040,317.240,318.430,34953.33,1705852799999,11120504.88210,17838,17936.98,5705922.27530,0
1705852800000,318.430,318.710,317.560,318.410,31060.14,1705856399999,9887411.51340,16679,14287.17,4548185.81360,0
1705856400000,318.420,319.030,318.380,318.850,22704.36,1705859999999,7236935.79330,12255,11021.35,3513073.91410,0
1705860000000,318.860,319.100,318.500,319.050,22086.70,1705863599999,7044949.63890,10520,12707.69,4053715.31890,0
1705863600000,319.060,321.580,318.840,320.240,61344.71,1705867199999,19637537.74379,29907,38335.55,12270836.87359,0
1705867200000,320.240,321.470,319.360,319.840,40810.55,1705870799999,13084554.38680,21279,21954.43,7038713.11460,0
1705870800000,319.850,321.220,319.680,321.150,14083.59,1705874399999,4510897.06730,11344,6704.51,2147568.77120,0
1705874400000,321.160,321.320,319.080,319.630,19587.87,1705877999999,6274392.71730,15349,8644.61,2769341.35600,0
1705878000000,319.640,320.230,317.820,318.410,37919.59,1705881599999,12090592.51490,23223,16783.78,5350168.40670,0
1705881600000,318.410,320.000,318.320,319.190,36648.44,1705885199999,11696150.92420,25774,20171.19,6437531.12020,0
1705885200000,319.200,319.770,314.800,317.850,103781.82,1705888799999,32897158.36960,60519,45825.29,14528118.73800,0
1705888800000,317.850,318.300,315.460,316.590,49871.82,1705892399999,15801197.53820,30718,21498.63,6810205.33790,0
1705892400000,316.590,317.300,314.680,316.260,57982.99,1705895999999,18327710.83410,32797,29941.08,9466128.90000,0
1705896000000,316.260,316.630,314.530,314.670,50341.56,1705899599999,15886647.84300,27292,23336.31,7365424.38190,0
1705899600000,314.670,317.240,313.300,316.850,53232.77,1705903199999,16803088.90436,33246,28405.69,8970578.32140,0
1705903200000,316.850,318.140,316.720,317.770,31222.34,1705906799999,9911923.42450,20409,17031.85,5406755.45520,0
1705906800000,317.770,318.260,317.150,317.530,26414.30,1705910399999,8394570.23910,16225,12571.56,3995747.77910,0
1705910400000,317.540,317.590,314.000,315.700,69585.16,1705913999999,21972502.05820,41739,34233.39,10809259.10130,0
1705914000000,315.700,315.830,311.850,312.300,78065.99,1705917599999,24486490.32640,50015,35053.22,10996566.16820,0
1705917600000,312.300,312.970,310.260,312.540,80735.11,1705921199999,25165569.64090,55771,38318.99,11944603.06360,0
1705921200000,312.540,314.100,312.130,313.000,41374.53,1705924799999,12957269.70320,30051,22158.20,6940127.18530,0
1705924800000,313.010,313.310,311.530,313.210,30060.15,1705928399999,9390632.38420,24365,14975.11,4678016.92220,0
1705928400000,313.210,314.860,313.020,314.090,46757.67,1705931999999,14675490.50500,29549,22926.56,7195791.97190,0
1705932000000,314.090,314.260,309.000,310.290,130457.77,1705935599999,40554499.33800,68119,56398.09,17534549.61610,0
1705935600000,310.300,311.000,307.940,310.800,79643.07,1705939199999,24647761.55880,53561,42888.01,13273499.63980,0
1705939200000,310.820,311.270,309.590,310.390,35842.46,1705942799999,11123019.55890,29741,17157.13,5324268.06360,0
1705942800000,310.380,311.680,309.540,311.360,36940.87,1705946399999,11480993.87370,25848,19579.76,6085033.09950,0
1705946400000,311.360,312.190,309.110,310.020,46183.42,1705949999999,14344989.37900,35658,22900.42,7112374.45490,0
1705950000000,310.030,311.200,303.300,306.170,129590.81,1705953599999,39755310.29333,87187,62868.86,19288136.86870,0
1705953600000,306.180,309.240,305.890,308.070,55707.60,1705957199999,17146166.43420,40420,26744.90,8232158.46710,0
1705957200000,308.060,308.100,306.200,306.980,32993.25,1705960799999,10131349.08310,23967,15724.92,4828529.44350,0
1705960800000,306.970,308.250,305.000,306.110,36879.18,1705964399999,11297550.81380,26302,18414.68,5640976.03970,0
1705964400000,306.100,306.740,305.020,305.800,28718.90,1705967999999,8775469.69450,22256,14719.24,4497819.27810,0
1705968000000,305.800,306.800,305.010,306.540,34733.70,1705971599999,10632994.47630,27132,17602.19,5388451.92840,0
1705971600000,306.560,308.280,306.380,307.770,32411.84,1705975199999,9961454.68200,23358,16240.73,4990891.93450,0
1705975200000,307.770,309.570,307.740,309.230,26937.16,1705978799999,8312898.95950,19509,12827.42,3959237.48370,0
1705978800000,309.220,310.790,308.740,310.000,37233.38,1705982399999,11530971.47630,23000,19447.90,6022619.83710,0
1705982400000,310.000,311.190,309.780,309.940,29325.68,1705985999999,9104503.18860,17973,13443.98,4174472.20360,0
1705986000000,309.930,310.710,309.690,310.460,12289.77,1705989599999,3812599.51630,11559,5916.71,1835572.80540,0
1705989600000,310.460,311.200,309.510,309.640,19295.73,1705993199999,5989785.85550,14051,7490.56,2325064.83030,0
1705993200000,309.640,309.880,306.660,307.990,41721.91,1705996799999,12862354.44650,26553,18194.63,5609561.03140,0
1705996800000,307.990,308.880,303.390,304.610,98475.41,1706000399999,30116965.68750,65208,48616.24,14870136.57590,0
1706000400000,304.600,304.960,291.390,296.180,392235.06,1706003999999,116672708.31410,207329,190428.88,56630903.12370,0
1706004000000,296.170,298.830,295.340,295.590,84755.81,1706007599999,25169177.67970,54180,43154.72,12817933.39610,0
1706007600000,295.590,297.380,294.830,295.850,67798.06,1706011199999,20065794.06660,46730,33440.33,9898466.50460,0
1706011200000,295.860,298.590,294.830,297.480,89719.30,1706014799999,26624132.10630,54707,47768.84,14176606.24270,0
1706014800000,297.490,297.590,293.210,293.470,42493.16,1706018399999,12544712.19050,31971,20042.58,5919250.44080,0
1706018400000,293.470,296.000,290.100,295.780,142083.03,1706021999999,41618006.18400,83687,75594.58,22153774.61780,0
1706022000000,295.770,298.010,294.620,296.640,92211.47,1706025599999,27313880.09420,56210,46209.31,13689359.46640,0
1706025600000,296.640,297.060,294.560,296.120,52051.98,1706029199999,15392811.22640,34611,23991.23,7095054.42580,0
1706029200000,296.130,297.750,295.700,296.570,45356.66,1706032799999,13457460.30220,29885,20408.81,6055213.61740,0
1706032800000,296.570,298.800,295.970,295.970,52157.65,1706036399999,15509598.96380,32121,28553.81,8494336.25140,0
1706036400000,295.980,296.680,293.940,293.990,42529.64,1706039999999,12563215.71900,27784,15032.70,4441415.10680,0
1706040000000,293.990,295.310,291.990,294.720,60980.16,1706043599999,17920841.42640,33228,24870.37,7312048.55950,0
1706043600000,294.740,295.550,292.860,294.460,29839.88,1706047199999,8780050.93040,25311,15164.20,4461932.48820,0
1706047200000,294.460,297.830,294.040,297.060,27999.25,1706050799999,8297517.76450,20501,14327.47,4247058.39190,0
1706050800000,297.060,298.710,297.060,298.520,32474.84,1706054399999,9672934.62820,21054,15959.01,4752751.65720,0
1706054400000,298.530,300.450,297.420,299.890,42937.08,1706057999999,12825734.87610,29241,23480.67,7015114.54350,0
1706058000000,299.890,299.890,297.280,297.430,33033.36,1706061599999,9861469.69710,25049,14840.35,4430473.06500,0
1706061600000,297.430,299.800,297.270,298.950,32100.36,1706065199999,9586570.30290,21823,18812.64,5619091.64520,0
1706065200000,298.940,299.380,297.800,298.030,19769.21,1706068799999,5901293.61650,15907,10084.33,3010616.04500,0
1706068800000,298.040,298.250,293.110,293.360,70692.10,1706072399999,20884648.92380,37126,32355.02,9560187.12940,0
1706072400000,293.350,294.710,292.140,294.440,56852.72,1706075999999,16691076.83070,30502,30019.50,8813875.38090,0
1706076000000,294.430,294.890,291.270,292.990,66245.29,1706079599999,19392297.91070,39196,33115.34,9695573.30020,0
1706079600000,292.990,294.890,291.260,293.160,95553.36,1706083199999,28023937.07490,47768,47280.95,13868184.96880,0
1706083200000,293.170,295.060,291.810,293.300,74670.26,1706086799999,21902090.49950,40105,36987.66,10847224.30940,0
1706086800000,293.310,294.230,292.160,293.330,63211.24,1706090399999,18546881.92390,35165,31468.17,9232727.96770,0
1706090400000,293.330,296.880,292.600,296.020,75896.24,1706093999999,22408855.88210,41021,39099.58,11544481.90130,0
1706094000000,295.990,296.040,293.660,295.160,50183.38,1706097599999,14786899.05080,28730,22178.88,6535278.51300,0
1706097600000,295.170,297.670,294.660,294.690,100853.37,1706101199999,29884658.57840,47979,52542.18,15568107.12420,0
1706101200000,294.690,295.130,293.080,294.110,61961.10,1706104799999,18225067.19620,38315,33308.18,9797032.55770,0
1706104800000,294.100,295.650,292.290,292.890,65510.95,1706108399999,19261528.46480,43104,32529.41,9565063.80180,0
1706108400000,292.880,294.220,292.300,294.040,45666.53,1706111999999,13396164.28940,29269,23666.35,6942424.38290,0
1706112000000,294.050,294.480,291.590,293.470,69147.90,1706115599999,20255921.70460,38258,31716.31,9288580.76030,0
1706115600000,293.470,293.760,291.920,292.160,47731.64,1706119199999,13979328.05560,26383,24060.43,7046213.96250,0
1706119200000,292.160,292.830,289.940,292.390,79309.34,1706122799999,23117878.91560,42726,36257.69,10572337.32700,0
1706122800000,292.400,292.840,291.720,292.010,25399.54,1706126399999,7422900.64500,19433,11727.03,3427017.40400,0
1706126400000,292.020,293.300,290.630,291.070,43610.31,1706129999999,12736372.44420,28933,22204.30,6486429.66180,0
1706130000000,291.070,292.370,290.810,291.900,21269.32,1706133599999,6204059.11110,17296,10539.77,3074483.15790,0
1706133600000,291.910,292.610,291.570,292.600,19234.89,1706137199999,5618604.77750,12668,10793.83,3152962.95140,0
1706137200000,292.610,293.740,292.500,292.910,40343.63,1706140799999,11832774.47320,21603,17915.06,5254668.72460,0
1706140800000,292.920,293.650,291.610,292.890,43608.18,1706144399999,12774639.02870,26000,23681.27,6939670.64230,0
1706144400000,292.900,293.180,290.800,290.930,65166.49,1706147999999,19023305.53000,30512,33756.24,9855423.35560,0
1706148000000,290.930,291.350,287.460,288.300,86529.49,1706151599999,25058270.02120,45744,38219.06,11072189.31650,0
1706151600000,288.290,291.300,288.030,290.500,63428.39,1706155199999,18370802.45620,38229,33926.78,9826765.40410,0
1706155200000,290.500,290.610,288.300,288.770,37922.65,1706158799999,10975604.64170,24785,18012.34,5213025.37870,0
1706158800000,288.760,289.310,287.710,288.740,52687.44,1706162399999,15193684.86150,31020,27368.78,7892491.56670,0
1706162400000,288.740,290.510,288.620,290.200,57554.32,1706165999999,16658594.49400,32992,29274.74,8472921.26390,0
1706166000000,290.200,292.500,289.520,292.170,48214.32,1706169599999,14029039.33350,30293,28445.40,8278950.77240,0
1706169600000,292.170,292.750,291.430,291.930,50522.96,1706173199999,14755988.34690,31902,25066.30,7321380.89280,0
1706173200000,291.930,292.590,289.540,289.610,37983.66,1706176799999,11066252.26880,25443,16417.34,4784374.24760,0
1706176800000,289.610,295.200,289.310,295.070,155812.04,1706180399999,45699559.31140,75421,79075.17,23194251.77660,0
1706180400000,295.070,295.220,292.150,294.630,143565.63,1706183999999,42180298.64410,67081,68534.56,20145191.36170,0
1706184000000,294.640,296.400,292.480,293.380,96894.28,1706187599999,28543785.50310,53008,43984.47,12960292.71210,0
1706187600000,293.380,294.450,292.160,292.780,61695.85,1706191199999,18096371.68420,39127,29079.44,8530136.98360,0
1706191200000,292.770,294.880,292.400,293.790,70896.70,1706194799999,20812108.68490,38778,34832.12,10225320.54760,0
1706194800000,293.790,293.970,291.600,292.510,63834.86,1706198399999,18698474.64170,37962,33700.72,9871754.19370,0
1706198400000,292.510,293.260,289.650,289.930,68905.44,1706201999999,20082970.03200,40045,27501.57,8015654.94990,0
1706202000000,289.920,291.420,288.840,291.310,59396.40,1706205599999,17221486.56840,32629,30505.82,8846898.23130,0
1706205600000,291.310,292.950,290.760,291.060,40621.40,1706209199999,11853430.62610,28410,19962.46,5825063.89250,0
1706209200000,291.060,292.840,290.370,291.770,26020.64,1706212799999,7588923.49920,20999,11742.98,3425095.02110,0
1706212800000,291.780,292.140,290.610,291.350,24523.80,1706216399999,7146604.56020,18717,11538.56,3362510.95210,0
1706216400000,291.380,292.360,291.200,291.930,37196.96,1706219999999,10857017.56740,18593,17805.78,5196421.51620,0
1706220000000,291.920,292.410,290.980,292.280,15171.46,1706223599999,4423039.21140,14247,7939.49,2314681.46640,0
1706223600000,292.280,292.540,291.490,292.080,13803.45,1706227199999,4031338.42230,12030,6687.21,1952721.35930,0
1706227200000,292.090,292.090,290.680,291.550,22079.07,1706230799999,6431638.97120,17604,11758.46,3425043.97680,0
1706230800000,291.550,294.480,291.190,293.960,35612.01,1706234399999,10443705.43050,22723,17490.37,5127869.22980,0
1706234400000,293.960,295.300,293.590,294.240,35233.53,1706237999999,10377448.53070,21938,17159.31,5053958.57490,0
1706238000000,294.240,294.550,293.380,293.810,30075.08,1706241599999,8837488.75520,14646,13621.57,4002410.34280,0
1706241600000,293.810,294.470,293.420,293.710,19216.08,1706245199999,5647578.67550,12995,9791.36,2877775.19750,0
1706245200000,293.710,294.300,293.560,294.200,23462.32,1706248799999,6896208.24980,13381,12530.42,3682983.54290,0
1706248800000,294.200,295.160,294.150,294.500,27577.02,1706252399999,8126088.71380,16086,12399.14,3653704.15270,0
1706252400000,294.500,294.860,293.700,294.680,22192.87,1706255999999,6531646.33860,16072,11412.57,3359182.85650,0
1706256000000,294.680,295.830,294.490,295.530,32434.91,1706259599999,9576062.22080,19631,16618.94,4906752.72130,0
1706259600000,295.520,298.000,295.390,296.720,60665.99,1706263199999,18003065.69000,32913,31429.06,9327333.22100,0
1706263200000,296.720,302.890,296.530,302.840,188123.24,1706266799999,56390563.43390,81558,96488.31,28915497.66850,0
1706266800000,302.810,303.960,302.170,302.790,84543.57,1706270399999,25616940.00890,49107,39883.45,12085223.33240,0
1706270400000,302.790,303.330,300.750,301.480,65607.62,1706273999999,19785035.37050,38355,27992.53,8441488.11500,0
1706274000000,301.480,302.840,300.960,301.690,40676.43,1706277599999,12279210.07060,26631,20496.07,6187222.88700,0
1706277600000,301.700,303.080,301.310,303.080,40174.21,1706281199999,12144728.88830,25648,19332.36,5844852.88930,0
1706281200000,303.070,303.320,302.210,302.690,23818.27,1706284799999,7210180.90160,20722,11874.37,3594511.47550,0
1706284800000,302.690,303.740,301.650,303.330,56284.62,1706288399999,17050175.81990,35584,28634.50,8675557.50780,0
1706288400000,303.320,303.370,301.530,302.000,33618.97,1706291999999,10161938.79290,22306,16015.45,4840373.19620,0
1706292000000,302.000,302.910,301.670,301.960,27221.81,1706295599999,8229237.35440,20091,15278.06,4619112.94300,0
1706295600000,301.950,302.840,301.370,301.490,30751.58,1706299199999,9284920.94240,20801,13345.25,4029596.13910,0
1706299200000,301.500,302.580,301.360,301.640,26392.98,1706302799999,7968141.79020,18767,14860.50,4486957.71370,0
1706302800000,301.640,302.330,301.130,301.910,13196.88,1706306399999,3981870.06380,12143,6292.91,1898515.49720,0
1706306400000,301.900,302.650,301.400,302.160,13345.80,1706309999999,4031396.87610,10592,6848.54,2068770.83950,0
1706310000000,302.160,302.490,301.560,302.070,13860.60,1706313599999,4185117.94580,11429,7589.22,2291743.95140,0
1706313600000,302.080,303.380,301.880,303.180,28256.66,1706317199999,8553143.53740,18360,14559.79,4407516.84450,0
1706317200000,303.180,304.380,302.770,303.470,25655.40,1706320799999,7786568.71150,16858,13535.82,4108350.03880,0
1706320800000,303.470,304.370,303.320,304.190,16992.23,1706324399999,5163498.30140,12336,8402.48,2553391.22290,0
1706324400000,304.180,307.730,304.180,305.710,104161.00,1706327999999,31928555.32433,46510,62693.70,19216548.46023,0
1706328000000,305.720,306.650,305.190,305.290,25723.92,1706331599999,7871286.55830,18500,12208.08,3735934.81500,0
1706331600000,305.280,305.840,303.650,304.360,25843.72,1706335199999,7880500.84650,18574,11026.65,3362629.42520,0
1706335200000,304.360,304.880,303.520,303.640,21662.73,1706338799999,6589921.33400,15292,10455.91,3180680.11230,0
1706338800000,303.640,304.380,302.430,303.140,27943.08,1706342399999,8474262.36390,19453,12400.57,3760515.76630,0
1706342400000,303.150,303.580,302.440,302.740,19614.31,1706345999999,5944386.91480,14556,9639.59,2921466.16860,0
1706346000000,302.750,304.420,302.440,303.980,18495.55,1706349599999,5616314.51920,14182,9849.99,2991106.27840,0
1706349600000,303.980,304.320,303.670,304.020,14590.25,1706353199999,4435413.13800,10827,7526.27,2287959.11240,0
1706353200000,304.010,304.550,303.740,303.890,19605.65,1706356799999,5961920.15080,12889,9651.30,2935015.90410,0
1706356800000,303.890,304.370,303.220,303.380,14137.67,1706360399999,4295313.04390,11358,6775.02,2058446.83400,0
1706360400000,303.380,303.850,303.050,303.180,16158.20,1706363999999,4902471.21400,11747,8084.20,2452862.47930,0
1706364000000,303.170,304.100,303.030,303.720,13349.48,1706367599999,4052349.20910,11352,8170.67,2480104.45420,0
1706367600000,303.720,304.320,303.540,303.710,14933.95,1706371199999,4539428.58290,11291,7420.12,2255438.83520,0
1706371200000,303.720,303.980,302.900,303.010,18275.82,1706374799999,5545349.79440,14297,8079.68,2451763.70230,0
1706374800000,303.010,304.000,302.900,303.880,15361.27,1706378399999,4662534.30970,12947,9367.72,2843315.64280,0
1706378400000,303.870,305.300,303.870,305.100,28412.58,1706381999999,8661115.00700,20212,16633.81,5070019.89990,0
1706382000000,305.100,305.780,305.100,305.590,12174.36,1706385599999,3719476.23990,11723,6174.96,1886446.72120,0
1706385600000,305.600,306.660,305.320,305.770,30929.22,1706389199999,9463808.30310,16943,14789.65,4525460.22450,0
1706389200000,305.760,306.050,304.890,305.590,22747.43,1706392799999,6953302.54350,13190,10025.63,3064814.60220,0
1706392800000,305.600,306.150,305.420,305.810,11131.45,1706396399999,3403719.81580,10276,5758.17,1760710.81830,0
1706396400000,305.800,306.060,305.430,305.680,11242.14,1706399999999,3437413.91580,9995,4858.94,1485705.80410,0
1706400000000,305.680,305.890,304.320,304.680,21659.08,1706403599999,6610080.87520,14562,8844.86,2699020.49320,0
1706403600000,304.680,306.260,304.600,305.480,24154.36,1706407199999,7380997.65230,18861,13220.25,4039828.95420,0
1706407200000,305.490,305.740,304.500,305.070,21103.26,1706410799999,6437496.98290,14557,9847.75,3003798.21450,0
1706410800000,305.080,306.060,304.840,306.040,14667.55,1706414399999,4478337.59700,12131,7191.59,2195825.10970,0
1706414400000,306.040,308.360,305.370,308.290,45201.56,1706417999999,13871564.90460,27546,27210.35,8352921.81970,0
1706418000000,308.280,308.750,306.890,307.130,49998.14,1706421599999,15400765.97970,30888,25098.70,7731798.31880,0
1706421600000,307.130,307.980,306.720,307.850,36520.59,1706425199999,11221216.13830,31762,20375.99,6261035.37300,0
1706425200000,307.860,307.990,305.590,305.910,30761.90,1706428799999,9439025.22040,19116,13532.10,4152802.19340,0
1706428800000,305.910,307.080,305.610,306.860,34413.25,1706432399999,10545990.35750,18374,19014.22,5826443.88350,0
1706432400000,306.860,308.080,306.570,307.350,19054.59,1706435999999,5857149.25350,15274,9798.24,3011797.04450,0
1706436000000,307.350,308.990,307.320,308.390,21832.85,1706439599999,6728991.48270,17218,11082.31,3415256.96010,0
1706439600000,308.380,308.520,306.500,307.080,25101.56,1706443199999,7716357.83340,19111,12001.45,3689272.33140,0
1706443200000,307.070,307.930,305.110,307.930,63723.96,1706446799999,19533906.79870,34768,32680.08,10016708.76890,0
1706446800000,307.920,307.990,306.300,307.290,23080.57,1706450399999,7088664.18540,17815,10410.09,3197317.93820,0
1706450400000,307.290,307.840,306.070,306.170,22858.22,1706453999999,7019483.69360,15971,10312.06,3167493.91040,0
1706454000000,306.170,307.000,304.680,304.960,44673.54,1706457599999,13652664.39460,27349,15594.15,4766624.69160,0
1706457600000,304.960,306.270,304.750,306.040,22014.82,1706461199999,6731112.38860,14536,11267.76,3445310.54480,0
1706461200000,306.040,306.050,304.420,305.640,27111.33,1706464799999,8272710.79250,18605,11676.10,3563068.05980,0
1706464800000,305.640,305.900,304.200,305.000,20783.97,1706468399999,6341215.68260,17286,9567.21,2918890.29360,0
1706468400000,305.000,305.340,303.480,303.910,26832.43,1706471999999,8165062.97630,21026,11849.56,3606412.72410,0
1706472000000,303.910,305.190,303.110,304.940,22172.26,1706475599999,6746365.67690,19108,11867.76,3611307.18640,0
1706475600000,304.940,305.780,304.430,305.130,17379.87,1706479199999,5302119.85580,12162,8961.17,2734097.52680,0
1706479200000,305.120,305.370,303.270,304.210,14792.92,1706482799999,4501040.24620,12316,7871.95,2395229.21930,0
1706482800000,304.210,305.280,303.390,305.240,16757.87,1706486399999,5100550.56590,15414,8187.82,2492177.17340,0
1706486400000,305.250,305.950,304.420,305.300,21006.20,1706489999999,6410958.55950,16619,10537.81,3215776.10740,0
1706490000000,305.290,307.400,305.240,306.660,27880.06,1706493599999,8549843.00140,20666,13480.71,4133226.95230,0
1706493600000,306.650,307.490,306.560,306.920,16466.10,1706497199999,5056162.52870,12120,7059.89,2167731.63850,0
1706497200000,306.910,307.460,306.020,306.100,23027.31,1706500799999,7065064.29320,15096,9645.08,2959404.43700,0
1706500800000,306.090,306.330,305.830,305.960,10930.60,1706504399999,3345638.43260,10301,5560.93,1702084.38570,0
1706504400000,305.960,306.600,305.960,306.500,11191.51,1706507999999,3428639.31770,9216,6283.65,1924969.48930,0
1706508000000,306.510,306.770,305.900,306.010,12365.11,1706511599999,3789307.93620,8408,5701.38,1747136.71360,0
1706511600000,306.020,306.780,305.850,306.080,17537.96,1706515199999,5371747.63270,12158,9740.74,2983540.69260,0
1706515200000,306.080,307.790,305.360,307.410,33620.32,1706518799999,10309737.44120,20636,18279.88,5606610.51210,0
1706518800000,307.410,309.580,306.610,308.950,58730.06,1706522399999,18101401.37930,29693,29198.87,9000300.70690,0
1706522400000,308.950,309.420,308.310,308.720,37252.36,1706525999999,11506750.86790,18538,17725.76,5475615.87260,0
1706526000000,308.710,309.080,307.700,308.040,25509.31,1706529599999,7869899.75780,15406,12053.04,3718570.36250,0
1706529600000,308.040,308.880,306.720,307.370,30215.53,1706533199999,9300012.16720,18685,14090.74,4336903.24800,0
1706533200000,307.370,307.550,305.220,305.780,39368.93,1706536799999,12057925.39960,24295,18875.04,5780791.10040,0
1706536800000,305.770,306.500,305.260,306.260,32191.89,1706540399999,9847554.19170,19380,16832.71,5149038.00040,0
1706540400000,306.260,308.500,305.910,308.400,33200.61,1706543999999,10197383.71160,20550,16540.50,5078903.93500,0
1706544000000,308.390,310.100,307.840,309.860,67268.67,1706547599999,20799861.65330,43801,30757.09,9510891.84140,0
1706547600000,309.860,310.430,308.500,309.180,46917.30,1706551199999,14529990.42760,28667,21210.81,6569371.05890,0
1706551200000,309.170,310.300,309.110,309.990,24252.54,1706554799999,7512354.38060,17124,12025.70,3725186.75960,0
1706554800000,309.980,310.430,309.690,309.910,17408.29,1706558399999,5397900.24290,12900,8327.15,2582161.17250,0
1706558400000,309.920,310.650,309.750,310.270,17523.45,1706561999999,5434916.25080,12710,8517.43,2641754.39460,0
1706562000000,310.270,310.660,309.760,309.900,13188.46,1706565599999,4091714.37870,10141,6040.73,1874068.09110,0
1706565600000,309.910,310.710,309.780,310.010,13773.87,1706569199999,4272765.27090,9948,5892.39,1827769.41390,0
1706569200000,310.000,311.000,309.630,310.670,28039.35,1706572799999,8701761.78270,14957,15729.38,4882439.66890,0
1706572800000,310.680,311.160,309.930,310.290,28978.95,1706576399999,9000307.81240,17008,14700.18,4566574.47430,0
1706576400000,310.290,312.960,310.260,311.830,31232.00,1706579999999,9737237.38200,23634,17951.96,5598068.40380,0
1706580000000,311.840,313.130,311.710,311.940,27849.50,1706583599999,8698713.35270,18328,14222.15,4442291.19960,0
1706583600000,311.950,312.370,310.720,310.760,22233.45,1706587199999,6922574.49390,14531,10406.66,3240596.66350,0
1706587200000,310.760,311.500,310.500,311.460,15560.13,1706590799999,4838889.98510,11758,8447.82,2627183.80880,0
1706590800000,311.460,311.750,310.800,311.150,13995.50,1706594399999,4355775.94670,9951,6945.57,2161641.52260,0
1706594400000,311.140,311.530,310.210,310.560,16835.12,1706597999999,5233839.75430,11332,7957.24,2473952.37740,0
1706598000000,310.560,311.470,310.070,310.910,18441.03,1706601599999,5733737.50560,11748,9954.67,3095390.22310,0
1706601600000,310.910,311.400,310.290,311.000,16476.38,1706605199999,5122837.83380,12180,8088.61,2515147.88260,0
1706605200000,310.990,311.320,310.230,310.390,17618.55,1706608799999,5475508.89790,10238,8296.57,2578393.79220,0
1706608800000,310.390,311.150,310.200,311.090,13531.36,1706612399999,4205422.12490,8717,7113.59,2210827.20430,0
1706612400000,311.090,311.220,309.880,310.510,23225.41,1706615999999,7210981.66890,13232,10618.87,3297125.41940,0
1706616000000,310.520,311.920,308.230,308.920,60895.25,1706619599999,18870502.85570,31371,28748.32,8909411.12960,0
1706619600000,308.920,309.160,307.250,308.790,69930.71,1706623199999,21558419.53310,33720,31018.56,9564056.97380,0
1706623200000,308.800,309.220,308.220,308.520,28757.32,1706626799999,8875719.53790,16842,12887.21,3977759.80430,0
1706626800000,308.510,309.730,307.830,309.150,29746.94,1706630399999,9186229.93860,20214,14709.02,4543281.27370,0
1706630400000,309.150,310.820,308.840,310.370,38319.89,1706633999999,11877468.34170,25795,25204.78,7813341.66430,0
1706634000000,310.360,311.110,309.540,310.360,25114.96,1706637599999,7792799.37730,16790,14185.06,4401626.23960,0
1706637600000,310.360,310.540,309.580,309.620,13366.89,1706641199999,4144242.90830,10776,6215.90,1927303.34260,0
1706641200000,309.630,309.890,309.180,309.740,13421.08,1706644799999,4153560.12260,10555,7431.22,2299742.90730,0
1706644800000,309.740,310.920,309.550,309.820,17421.82,1706648399999,5404032.55540,12716,9465.99,2936489.41860,0
1706648400000,309.820,310.420,309.040,309.930,14705.66,1706651999999,4555358.96070,11894,8027.86,2487006.15260,0
1706652000000,309.930,310.180,309.380,309.380,10380.42,1706655599999,3216962.11200,7839,3719.32,1152633.73700,0
1706655600000,309.380,309.810,306.330,307.590,46031.15,1706659199999,14164248.28070,27507,22725.71,6991826.85610,0
1706659200000,307.590,308.060,305.580,307.180,48794.75,1706662799999,14971001.81420,28964,26360.73,8088328.79800,0
1706662800000,307.170,307.830,306.510,306.800,23877.61,1706666399999,7333039.07240,15768,11745.63,3607690.70350,0
1706666400000,306.800,307.320,305.680,307.320,23516.31,1706669999999,7206487.34390,15911,12626.71,3869673.00940,0
1706670000000,307.320,307.390,306.590,306.930,15736.56,1706673599999,4830246.37600,10680,8364.44,2567258.12320,0
1706673600000,306.930,307.340,306.420,306.870,14549.93,1706677199999,4464080.90640,10999,7491.10,2298419.38180,0
1706677200000,306.860,306.980,306.040,306.590,19175.94,1706680799999,5878226.34940,11013,9631.44,2952317.14010,0
1706680800000,306.590,306.790,305.970,306.360,17968.15,1706684399999,5505444.71900,10080,8309.23,2546111.72060,0
1706684400000,306.370,307.080,306.190,306.920,20349.25,1706687999999,6241308.41850,12065,9932.64,3046401.66420,0
1706688000000,306.930,307.580,306.550,307.390,23041.59,1706691599999,7077121.30950,13754,11604.30,3564018.25320,0
1706691600000,307.380,307.390,303.700,303.870,73201.34,1706695199999,22330679.57960,33925,29136.72,8886637.78290,0
1706695200000,303.870,304.450,301.830,301.840,62108.74,1706698799999,18831628.69630,32046,23909.07,7252479.23060,0
1706698800000,301.850,303.360,301.160,303.180,39766.18,1706702399999,12023392.42720,23492,23625.99,7144241.55680,0
1706702400000,303.170,303.820,302.590,303.400,24204.72,1706705999999,7339455.48840,14997,12061.65,3657037.00800,0
1706706000000,303.390,303.940,302.310,303.010,32846.43,1706709599999,9951910.05800,20373,15855.93,4803331.40180,0
1706709600000,303.010,303.460,301.610,302.200,35593.07,1706713199999,10766499.61870,23490,18209.98,5507921.49150,0
1706713200000,302.200,305.160,300.060,304.690,84072.80,1706716799999,25452610.75340,48388,46282.93,14019636.38920,0
1706716800000,304.690,305.690,304.060,305.050,36892.23,1706720399999,11250534.94990,27204,17966.31,5479907.70690,0
1706720400000,305.060,305.680,304.700,305.660,21180.69,1706723999999,6462564.40750,15996,11784.71,3595962.61470,0
1706724000000,305.640,305.740,304.060,304.310,17899.51,1706727599999,5457388.50880,13999,7527.38,2295107.10640,0
1706727600000,304.310,305.510,303.100,304.750,55375.81,1706731199999,16857390.98220,34083,29048.11,8846383.87640,0
1706731200000,304.750,304.850,300.510,300.660,82784.69,1706734799999,25034872.33570,45791,34834.06,10534016.62770,0
1706734800000,300.660,301.660,298.460,300.570,63777.21,1706738399999,19134525.36790,39564,28690.16,8608321.01220,0
1706738400000,300.560,301.500,298.920,301.170,23345.61,1706741999999,7010749.84880,18085,11930.55,3583054.05160,0
1706742000000,301.160,301.280,299.990,300.530,23136.92,1706745599999,6956198.31900,14968,11934.77,3587979.76190,0
1706745600000,300.530,301.380,299.620,300.660,26537.92,1706749199999,7977039.84600,18416,12406.77,3730388.37940,0
1706749200000,300.660,300.660,296.390,296.590,73117.44,1706752799999,21783522.58550,44512,32242.64,9605154.22920,0
1706752800000,296.600,298.550,296.460,298.300,24943.41,1706756399999,7427697.09380,17980,13335.50,3971402.28800,0
1706756400000,298.300,299.320,297.680,298.480,28211.21,1706759999999,8416911.17100,17797,14334.64,4277386.46910,0
1706760000000,298.470,300.080,298.150,299.670,35357.20,1706763599999,10572378.40010,20216,19944.50,5963471.66610,0
1706763600000,299.670,299.730,297.120,298.130,83056.65,1706767199999,24748234.76340,33520,28260.30,8419266.24450,0
1706767200000,298.140,298.590,297.520,298.370,25547.27,1706770799999,7616266.20500,15942,12718.76,3791902.87900,0
1706770800000,298.370,298.750,298.020,298.110,20378.56,1706774399999,6078968.26740,13355,9749.07,2908077.44850,0
1706774400000,298.120,298.430,297.400,298.400,20549.14,1706777999999,6121656.52540,16138,9952.56,2965194.21120,0
1706778000000,298.400,299.310,298.100,299.110,23733.84,1706781599999,7091823.97780,16515,12240.75,3657805.13130,0
1706781600000,299.110,300.140,298.810,299.950,20797.62,1706785199999,6232258.84440,15725,10010.96,3000049.19660,0
1706785200000,299.960,300.590,298.920,299.210,22709.15,1706788799999,6810488.90850,17030,10297.73,3088308.86710,0
1706788800000,299.210,299.700,298.540,299.220,27145.15,1706792399999,8120367.22450,18460,12218.83,3655282.38650,0
1706792400000,299.220,299.890,298.350,299.510,21214.57,1706795999999,6345846.05140,15880,10646.22,3185064.33980,0
1706796000000,299.510,300.980,299.490,300.880,30439.37,1706799599999,9141033.13760,21522,15337.48,4606724.51040,0
1706799600000,300.870,302.120,299.780,299.850,45349.82,1706803199999,13651957.97000,28689,24122.55,7264003.66350,0
1706803200000,299.850,300.560,298.110,299.860,64939.65,1706806799999,19450328.20070,33098,28796.44,8628515.51970,0
1706806800000,299.870,301.660,299.810,300.850,27858.94,1706810399999,8382314.14190,21517,13625.98,4099661.27770,0
1706810400000,300.860,300.980,299.590,299.910,18579.08,1706813999999,5577642.87890,16292,8294.22,2490256.28440,0
1706814000000,299.910,301.150,299.440,300.660,20529.55,1706817599999,6164023.06500,15024,10531.87,3161768.29080,0
1706817600000,300.640,301.180,299.870,300.270,21823.53,1706821199999,6560241.85860,14700,12090.77,3634038.09200,0
1706821200000,300.260,301.200,300.050,300.960,14436.55,1706824799999,4341247.84320,11274,7551.95,2270610.73740,0
1706824800000,300.970,300.980,299.340,299.630,12880.30,1706828399999,3866069.08880,11717,5329.38,1599765.57040,0
1706828400000,299.620,300.210,299.080,300.140,18925.46,1706831999999,5670200.59890,11562,11325.30,3393229.68270,0
1706832000000,300.140,302.060,299.700,301.080,31657.78,1706835599999,9526852.99900,20555,17545.54,5281434.61700,0
1706835600000,301.070,301.990,300.930,301.080,16909.50,1706839199999,5095926.41000,12599,7464.22,2249529.22300,0
1706839200000,301.080,302.500,300.690,302.350,22999.08,1706842799999,6937434.10800,14598,12757.16,3848394.46390,0
1706842800000,302.350,302.760,301.930,302.270,22222.67,1706846399999,6717848.11690,13486,8583.75,2595035.82980,0
1706846400000,302.280,302.500,301.390,301.760,20542.87,1706849999999,6203777.12540,13162,10816.02,3266190.64040,0
1706850000000,301.750,302.060,301.150,301.440,14267.86,1706853599999,4302675.39610,9456,6391.55,1927506.08330,0
1706853600000,301.440,302.490,301.250,302.400,15387.95,1706857199999,4645966.01690,10885,9090.93,2744691.15490,0
1706857200000,302.400,303.720,302.050,303.220,27035.78,1706860799999,8192535.55580,19401,14864.58,4504154.45340,0
1706860800000,303.230,305.280,303.050,304.440,96129.41,1706864399999,29252141.37420,41971,52698.47,16039619.88770,0
1706864400000,304.440,304.600,302.640,302.790,22450.52,1706867999999,6814118.04150,16790,10756.11,3264888.90960,0
1706868000000,302.800,303.080,302.100,302.850,23095.49,1706871599999,6988007.42050,14477,13331.01,4033651.76520,0
1706871600000,302.840,303.460,302.800,302.950,22337.89,1706875199999,6769277.42000,11032,8726.53,2644934.48800,0
1706875200000,302.960,303.360,301.800,302.150,25752.87,1706878799999,7793656.03050,13595,12178.31,3685756.88350,0
1706878800000,302.150,302.410,299.910,300.340,44899.93,1706882399999,13522943.62960,25615,19945.49,6008223.83810,0
1706882400000,300.330,301.650,300.110,301.360,26366.94,1706885999999,7929709.35230,18572,14398.85,4330563.01950,0
1706886000000,301.360,302.650,301.260,302.340,35948.66,1706889599999,10858556.58310,23483,17171.69,5186489.01370,0
1706889600000,302.350,302.770,301.690,301.940,27080.56,1706893199999,8184758.74560,20273,12845.62,3882362.12590,0
1706893200000,301.950,302.180,301.020,301.230,17857.49,1706896799999,5387426.32180,12825,7964.86,2403168.09110,0
1706896800000,301.230,301.300,300.180,300.580,21175.93,1706900399999,6365828.70460,13915,10441.12,3138450.89110,0
1706900400000,300.590,300.990,300.060,300.580,8726.53,1706903999999,2621494.59140,9960,4778.35,1435421.81070,0
1706904000000,300.580,300.990,300.050,300.150,10828.13,1706907599999,3254169.62240,9437,5575.79,1675901.66370,0
1706907600000,300.160,300.540,300.020,300.380,10369.44,1706911199999,3114094.62740,7760,5320.50,1597780.14790,0
1706911200000,300.390,301.530,300.380,301.410,9927.45,1706914799999,2989331.94290,9754,4959.25,1493185.51640,0
1706914800000,301.400,301.550,301.000,301.270,14392.60,1706918399999,4334722.79760,9589,7530.29,2267960.72090,0
1706918400000,301.280,302.310,300.850,301.470,20328.67,1706921999999,6130673.70980,13562,8757.18,2641017.92880,0
1706922000000,301.460,302.490,301.460,302.400,15016.99,1706925599999,4535054.26820,10529,7396.89,2233699.32280,0
1706925600000,302.400,302.800,302.120,302.410,16514.29,1706929199999,4994690.02340,11001,7229.84,2186500.00250,0
1706929200000,302.410,302.730,302.160,302.340,17104.79,1706932799999,5173358.48950,10180,8064.80,2439165.33060,0
1706932800000,302.340,303.220,302.330,303.110,16187.71,1706936399999,4902764.47110,11366,8699.55,2634443.00730,0
1706936400000,303.110,303.740,303.000,303.460,16838.12,1706939999999,5107411.60920,12464,9860.46,2991229.37040,0
1706940000000,303.450,303.490,303.060,303.280,12231.70,1706943599999,3709866.72910,8830,5132.43,1556751.99350,0
1706943600000,303.270,303.450,302.070,302.210,16221.21,1706947199999,4909896.27340,11423,6152.89,1862085.94250,0
1706947200000,302.210,302.390,301.400,301.490,19242.85,1706950799999,5810376.89390,11090,9230.92,2787132.83020,0
1706950800000,301.490,302.240,301.460,302.130,13828.74,1706954399999,4175755.84910,8330,6732.93,2033046.77780,0
1706954400000,302.140,302.450,301.880,302.160,11090.84,1706957999999,3351637.42920,9059,5082.89,1536107.39940,0
1706958000000,302.160,302.160,301.450,301.470,13306.43,1706961599999,4016267.80830,9177,5772.69,1742332.46830,0
1706961600000,301.480,302.080,301.230,301.250,13911.94,1706965199999,4195608.16770,10036,7546.03,2275944.39970,0
1706965200000,301.260,301.260,300.560,300.660,15075.34,1706968799999,4535095.65620,11602,7625.77,2293902.02030,0
1706968800000,300.670,300.990,300.320,300.570,16442.80,1706972399999,4943181.37180,12109,7036.98,2115685.03450,0
1706972400000,300.580,300.920,299.560,300.370,27144.03,1706975999999,8150520.26340,15996,11267.03,3383942.82940,0
1706976000000,300.370,301.090,300.250,300.700,14038.67,1706979599999,4220658.51150,11264,7495.62,2253473.64920,0
1706979600000,300.710,301.810,300.700,301.490,13790.83,1706983199999,4153275.38170,10418,7139.70,2150021.11120,0
1706983200000,301.490,301.510,299.810,299.890,18379.60,1706986799999,5524013.46690,12037,8719.09,2620720.99810,0
1706986800000,299.890,300.340,299.760,300.280,10062.13,1706990399999,3018533.55530,8278,6358.06,1907386.85110,0
1706990400000,300.280,300.610,299.820,300.090,9635.85,1706993999999,2891982.16010,8975,4842.74,1453496.67720,0
1706994000000,300.090,300.390,299.890,300.040,11139.39,1706997599999,3343375.42500,8828,4885.36,1466336.47420,0
1706997600000,300.030,300.840,299.880,300.010,9192.60,1707001199999,2760214.11090,9360,4668.21,1401600.32330,0
1707001200000,300.000,300.200,299.520,299.660,12991.11,1707004799999,3895188.96040,8965,6714.62,2013306.86630,0
1707004800000,299.670,299.670,298.220,299.260,30436.07,1707008399999,9099307.28620,21670,13893.45,4153532.47230,0
1707008400000,299.260,299.710,298.590,299.630,19550.16,1707011999999,5848625.34050,11416,11840.07,3542012.48120,0
1707012000000,299.620,300.750,299.570,300.510,18726.25,1707015599999,5624639.26320,12357,9798.11,2942924.86860,0
1707015600000,300.510,301.250,300.410,300.490,14037.60,1707019199999,4222445.23930,10122,7655.19,2302764.87330,0
1707019200000,300.500,300.530,299.130,299.990,15421.69,1707022799999,4622017.68320,12931,7484.98,2242911.16520,0
1707022800000,299.980,300.310,299.550,299.550,12100.58,1707026399999,3629359.50310,10529,6756.26,2026539.21920,0
1707026400000,299.560,300.080,298.780,298.910,18247.68,1707029999999,5462419.85320,11723,9191.75,2751634.70270,0
1707030000000,298.920,299.600,297.910,299.280,25983.00,1707033599999,7759919.70750,15581,12496.31,3733355.88820,0
1707033600000,299.280,299.870,299.270,299.810,16287.22,1707037199999,4879454.33680,11586,8145.39,2440148.11490,0
1707037200000,299.800,300.750,299.510,300.280,22135.61,1707040799999,6645125.03450,13478,10297.91,3091060.62330,0
1707040800000,300.270,300.480,299.650,299.860,14300.78,1707044399999,4289907.32350,9979,7846.84,2353961.38620,0
1707044400000,299.860,300.500,299.620,299.970,18713.47,1707047999999,5614119.07090,10677,10786.56,3235612.89070,0
1707048000000,299.980,300.420,299.900,300.060,13356.20,1707051599999,4008461.01630,9523,7787.57,2337149.43660,0
1707051600000,300.050,300.270,299.870,299.950,11194.69,1707055199999,3358896.97990,8354,5229.18,1569019.07030,0
1707055200000,299.940,306.890,299.910,304.900,190182.25,1707058799999,57883718.62423,81802,97972.69,29795308.72193,0
1707058800000,304.890,307.190,304.790,305.970,117630.35,1707062399999,36012173.99270,57285,56709.86,17359039.82640,0
1707062400000,305.960,306.450,305.050,305.050,49707.78,1707065999999,15201529.67370,32298,22739.24,6954317.31830,0
1707066000000,305.060,306.090,304.790,305.960,32960.26,1707069599999,10072290.02330,20305,15800.50,4828824.42120,0
1707069600000,305.960,306.600,305.400,305.810,28511.17,1707073199999,8723116.17670,18444,13646.09,4175222.46020,0
1707073200000,305.790,306.220,304.290,305.420,43307.30,1707076799999,13221615.97650,28891,19914.76,6079200.20260,0
1707076800000,305.420,306.000,303.960,305.590,36035.32,1707080399999,10991982.35420,23355,17020.47,5190972.11580,0
1707080400000,305.580,307.590,305.580,306.730,35447.07,1707083999999,10876132.93310,23990,18079.62,5546847.03040,0
1707084000000,306.720,307.800,304.030,305.700,39718.24,1707087599999,12159585.54980,28652,19674.47,6023650.28680,0
1707087600000,305.700,306.170,304.340,304.720,29671.45,1707091199999,9048867.08790,17764,13733.24,4187871.13670,0
1707091200000,304.720,306.750,304.600,305.200,44613.68,1707094799999,13629921.50620,29182,20603.66,6293889.01610,0
1707094800000,305.200,305.660,303.090,303.700,69748.67,1707098399999,21195894.77700,37408,34574.97,10506331.77500,0
1707098400000,303.710,303.810,302.760,303.680,41124.71,1707101999999,12473276.29820,17717,19992.67,6064770.80410,0
1707102000000,303.670,304.480,303.500,304.420,29527.45,1707105599999,8976912.52330,13738,16539.71,5028072.60590,0
1707105600000,304.420,304.450,303.300,303.300,31211.77,1707109199999,9480897.10190,16234,12033.47,3655088.65530,0
1707109200000,303.300,304.450,301.340,304.240,107080.95,1707112799999,32367546.45350,42700,49031.99,14823599.37430,0
1707112800000,304.230,305.660,303.810,305.520,56220.27,1707116399999,17138836.31920,26764,31487.87,9599615.79880,0
1707116400000,305.510,306.940,304.110,304.550,69223.92,1707119999999,21140008.54530,33152,31293.88,9559147.87270,0
1707120000000,304.550,305.430,304.430,305.430,27713.31,1707123599999,8447752.15310,17894,13482.84,4110001.96900,0
1707123600000,305.430,305.600,303.060,303.280,33757.16,1707127199999,10270825.49330,19121,14495.03,4409698.15900,0
1707127200000,303.270,304.250,303.110,304.140,29021.77,1707130799999,8814326.18670,18859,16622.69,5048490.97290,0
1707130800000,304.140,304.980,304.020,304.820,20435.62,1707134399999,6223257.83830,15313,9705.13,2955213.33710,0
1707134400000,304.820,304.830,302.360,302.640,50902.84,1707137999999,15445771.06320,27563,21052.50,6390375.22670,0
1707138000000,302.650,304.120,302.300,303.140,56795.39,1707141599999,17209086.00380,31905,29485.45,8935608.43010,0
1707141600000,303.130,303.310,301.810,302.130,40022.30,1707145199999,12097274.14850,23895,18559.99,5610245.83120,0
1707145200000,302.120,302.270,300.430,300.790,57000.84,1707148799999,17175909.37730,33159,29391.17,8856385.77260,0
1707148800000,300.800,301.200,300.080,301.160,34800.65,1707152399999,10462601.48650,25190,18473.60,5554550.48610,0
1707152400000,301.150,301.410,300.650,300.890,18576.74,1707155999999,5591510.79430,14142,9794.53,2948174.13200,0
1707156000000,300.900,301.400,300.760,301.340,15707.13,1707159599999,4728541.90320,11505,9033.09,2719481.35330,0
1707159600000,301.330,301.730,301.210,301.550,13668.28,1707163199999,4120648.78650,9977,7432.86,2240779.43500,0
1707163200000,301.550,301.910,300.100,301.770,27508.46,1707166799999,8283376.79760,18508,12974.40,3906950.16570,0
1707166800000,301.760,301.770,300.580,300.690,19541.52,1707170399999,5882499.15230,12249,8831.40,2658197.66730,0
1707170400000,300.700,301.110,299.340,300.390,29251.75,1707173999999,8783349.31330,17198,11930.11,3582972.00440,0
1707174000000,300.400,301.180,300.040,301.130,19811.52,1707177599999,5956512.32680,12465,10209.44,3069302.38430,0
1707177600000,301.130,301.500,300.740,301.140,16519.34,1707181199999,4974708.92010,11120,7651.20,2304228.89820,0
1707181200000,301.150,301.950,300.740,301.530,21534.14,1707184799999,6490373.51900,12180,10766.27,3244803.78840,0
1707184800000,301.530,302.740,301.390,302.530,17174.42,1707188399999,5189204.35730,13139,8647.11,2612743.24090,0
1707188400000,302.530,302.770,301.840,302.170,14910.37,1707191999999,4508538.12010,11712,5720.27,1729857.20990,0
1707192000000,302.170,302.680,302.040,302.130,11775.62,1707195599999,3560296.39420,9139,5265.05,1591916.62290,0
1707195600000,302.130,302.140,301.100,301.340,16140.99,1707199199999,4864721.36590,10351,6731.25,2028751.27370,0
1707199200000,301.350,301.910,301.060,301.600,12679.46,1707202799999,3822276.61480,7983,5877.59,1771955.82500,0
1707202800000,301.600,301.770,301.120,301.500,15255.25,1707206399999,4598543.23160,11810,6004.99,1810030.22860,0
1707206400000,301.510,303.210,301.290,303.030,33649.11,1707209999999,10170146.69870,20725,14401.76,4353219.24460,0
1707210000000,303.040,303.300,302.660,302.810,24408.48,1707213599999,7395069.21110,15203,10311.30,3124193.69390,0
1707213600000,302.800,303.650,301.370,302.070,49602.68,1707217199999,15014274.90400,27664,24969.09,7558934.39580,0
1707217200000,302.060,302.190,301.170,301.560,25657.27,1707220799999,7739663.99820,19580,12773.50,3853465.69090,0
1707220800000,301.570,302.920,301.500,302.440,37437.19,1707224399999,11316608.76960,24403,17771.47,5372110.97260,0
1707224400000,302.430,303.500,302.160,302.980,35841.23,1707227999999,10859835.29290,22659,18015.21,5459106.67010,0
1707228000000,302.980,303.280,302.000,302.170,24768.20,1707231599999,7497390.79440,16982,13177.55,3988933.07200,0
1707231600000,302.170,303.140,301.990,302.710,26608.58,1707235199999,8050624.01530,17098,14648.95,4431544.83850,0
1707235200000,302.720,303.500,302.350,302.350,26075.12,1707238799999,7902643.39150,19326,13572.01,4113179.81470,0
1707238800000,302.350,303.000,302.210,302.380,18989.31,1707242399999,5745246.20170,12914,9928.23,3003559.53440,0
1707242400000,302.380,303.120,302.160,303.080,13623.21,1707245999999,4122815.45260,10920,7055.25,2134725.87020,0
1707246000000,303.070,303.500,302.890,303.450,15302.01,1707249599999,4641043.45880,11051,7992.37,2424207.33010,0
1707249600000,303.450,303.620,302.930,303.030,14258.36,1707253199999,4324106.31640,11508,7347.21,2228238.37540,0
1707253200000,303.020,303.520,302.860,302.970,12322.42,1707256799999,3735696.02940,8854,7229.40,2191826.86160,0
1707256800000,302.960,303.440,302.740,303.440,12003.56,1707260399999,3637995.55730,8390,6868.24,2081711.55220,0
1707260400000,303.440,303.490,302.560,302.770,21102.63,1707263999999,6392485.11410,11114,10351.29,3135406.28610,0
1707264000000,302.770,303.240,302.180,302.210,19381.41,1707267599999,5867670.73100,13201,9637.09,2917930.15280,0
1707267600000,302.220,303.050,302.140,302.300,16474.16,1707271199999,4984816.64980,10845,9419.21,2850022.43850,0
1707271200000,302.300,302.310,301.690,301.960,20489.09,1707274799999,6186876.86080,10577,9381.55,2832909.63370,0
1707274800000,301.960,302.050,300.780,300.920,23475.86,1707278399999,7075126.18700,14616,9834.37,2964273.94730,0
1707278400000,300.910,302.030,300.700,301.700,23377.14,1707281999999,7044300.28490,18346,13522.21,4074710.10280,0
1707282000000,301.710,302.600,301.330,302.550,31924.56,1707285599999,9648150.32590,21697,16291.60,4923335.95800,0
1707285600000,302.550,302.700,301.820,302.580,17128.68,1707289199999,5176750.52660,11374,9028.81,2728727.98280,0
1707289200000,302.590,302.940,302.030,302.330,15457.58,1707292799999,4676243.03610,11416,6730.18,2036086.79090,0
1707292800000,302.330,303.400,302.090,303.180,22784.07,1707296399999,6899718.76840,16159,11487.23,3478458.88390,0
1707296400000,303.180,304.170,303.040,303.750,25117.89,1707299999999,7626268.36550,18180,12376.24,3757434.68830,0
1707300000000,303.750,304.330,302.950,303.240,35668.29,1707303599999,10835624.31420,21444,17057.04,5182299.54070,0
1707303600000,303.250,303.330,302.480,302.690,22537.56,1707307199999,6827636.67280,14941,12024.69,3642848.59210,0
1707307200000,302.690,303.380,302.430,303.180,16038.52,1707310799999,4857669.13730,10645,8562.03,2593206.64150,0
1707310800000,303.190,303.190,302.480,302.510,19631.64,1707314399999,5945489.56130,11841,9722.86,2944625.25220,0
1707314400000,302.500,304.300,302.480,303.260,46735.25,1707317999999,14184496.16730,28194,26127.40,7929913.95110,0
1707318000000,303.260,304.200,302.870,303.320,17962.66,1707321599999,5451232.45430,15934,9827.26,2982545.69850,0
1707321600000,303.320,304.840,303.210,304.720,26726.67,1707325199999,8127144.28730,19607,15793.65,4803257.69080,0
1707325200000,304.720,307.790,304.710,306.180,123452.04,1707328799999,37855149.38723,58120,69882.89,21430425.53413,0
1707328800000,306.170,307.250,306.170,306.970,21300.74,1707332399999,6533851.78310,18467,10511.33,3223963.33740,0
1707332400000,306.970,307.060,306.340,306.820,17947.45,1707335999999,5504446.36020,14275,8713.89,2672645.61420,0
1707336000000,306.820,308.540,306.810,307.750,40160.34,1707339599999,12363861.25390,27392,20903.32,6434542.10300,0
1707339600000,307.750,308.550,307.200,308.420,28617.19,1707343199999,8810762.67140,18215,15587.74,4799879.91600,0
1707343200000,308.430,308.790,308.000,308.180,19538.53,1707346799999,6024831.85580,13016,9297.00,2866909.82630,0
1707346800000,308.180,308.310,307.240,307.410,30604.89,1707350399999,9423443.62960,13434,13483.73,4152104.99770,0
1707350400000,307.410,309.500,307.400,309.350,48561.23,1707353999999,14987394.09470,24020,27605.54,8519675.70670,0
1707354000000,309.340,309.770,308.920,309.270,36182.80,1707357599999,11192006.58960,17045,15403.61,4764738.71540,0
1707357600000,309.270,315.000,309.150,312.270,242798.53,1707361199999,75736858.39756,106717,118348.62,36915271.67876,0
1707361200000,312.280,312.390,310.410,311.130,66882.93,1707364799999,20838432.62790,32887,29875.85,9309978.19540,0
1707364800000,311.130,314.500,311.050,313.040,76004.91,1707368399999,23786434.90590,44187,39125.11,12241613.99940,0
1707368400000,313.050,313.390,312.200,312.800,41972.87,1707371999999,13130955.65130,26106,20998.11,6569511.43690,0
1707372000000,312.800,313.790,312.110,313.160,36651.62,1707375599999,11478123.45080,22566,16839.59,5273778.27980,0
1707375600000,313.170,315.000,313.150,314.480,51845.94,1707379199999,16283785.80480,26806,28213.17,8861846.84170,0
1707379200000,314.480,315.480,314.440,315.070,45336.93,1707382799999,14278873.97830,27844,22021.78,6936241.38420,0
1707382800000,315.080,316.200,314.930,315.540,48721.47,1707386399999,15377164.67660,27405,24228.62,7647553.84300,0
1707386400000,315.540,316.210,315.420,315.980,38020.77,1707389999999,12008087.14820,23188,19688.06,6218220.51950,0
1707390000000,315.970,316.380,315.340,316.300,45509.40,1707393599999,14374086.09270,24370,20896.81,6601420.36460,0
1707393600000,316.290,316.980,315.000,316.670,51930.82,1707397199999,16418460.52850,31293,23036.12,7284951.72480,0
1707397200000,316.660,317.230,316.320,317.190,43188.56,1707400799999,13682839.29800,27919,22205.36,7035436.75730,0
1707400800000,317.180,318.610,316.970,318.170,75168.19,1707404399999,23889533.90860,42486,37146.92,11806341.04560,0
1707404400000,318.170,320.330,318.160,319.660,91599.62,1707407999999,29253526.44759,51349,47064.60,15031812.66189,0
1707408000000,319.660,319.760,314.260,315.520,169153.08,1707411599999,53538890.07900,83665,65794.23,20821909.09820,0
1707411600000,315.530,316.830,314.610,316.040,62594.82,1707415199999,19757477.05240,35732,34513.66,10895484.23880,0
1707415200000,316.050,316.990,315.780,316.540,28528.86,1707418799999,9028141.62940,20957,16359.04,5176869.20180,0
1707418800000,316.530,318.000,316.490,317.290,28048.24,1707422399999,8901038.85140,21689,16850.19,5346962.01940,0
1707422400000,317.290,318.360,317.290,317.950,28107.92,1707425999999,8933040.86420,22775,13781.84,4380074.26720,0
1707426000000,317.940,318.520,316.940,317.760,30665.97,1707429599999,9738754.26460,19538,12263.19,3895333.72470,0
1707429600000,317.750,318.870,317.750,318.640,23607.21,1707433199999,7513940.04930,14341,11685.60,3719324.30500,0
1707433200000,318.650,319.480,318.020,318.540,29766.26,1707436799999,9490731.14560,17444,14488.46,4620072.08610,0
1707436800000,318.540,319.250,317.080,318.140,42934.90,1707440399999,13651643.08300,26586,19246.91,6121048.89220,0
1707440400000,318.140,320.000,317.800,319.240,43857.70,1707443999999,13993745.25930,23897,26356.39,8408543.91670,0
1707444000000,319.240,322.840,318.920,322.400,72711.87,1707447599999,23340008.79360,39694,43054.90,13820333.85940,0
1707447600000,322.400,322.970,320.430,320.650,50853.35,1707451199999,16368244.92870,28879,22174.25,7137792.41970,0
1707451200000,320.650,321.990,320.030,320.550,45211.18,1707454799999,14509581.20960,28224,22843.03,7330645.40290,0
1707454800000,320.550,321.960,319.620,320.600,65627.77,1707458399999,21051355.67740,31307,33207.11,10651677.93810,0
1707458400000,320.600,322.460,320.080,322.320,33145.74,1707461999999,10647889.98640,21208,18099.08,5814976.37520,0
1707462000000,322.320,322.500,320.140,320.580,50383.01,1707465599999,16180557.59390,25981,22750.84,7306753.42380,0
1707465600000,320.590,323.540,320.130,323.290,114186.20,1707469199999,36782899.16640,46183,66910.03,21564051.60420,0
1707469200000,323.280,324.370,321.330,321.680,68415.89,1707472799999,22075677.09930,37946,35612.23,11494116.18000,0
1707472800000,321.680,323.210,321.680,323.160,33632.15,1707476399999,10849931.74210,18903,15226.23,4912427.85490,0
1707476400000,323.180,325.000,322.380,324.830,62103.41,1707479999999,20106213.31110,31439,28974.05,9382600.56880,0
1707480000000,324.840,325.820,323.510,324.030,79218.89,1707483599999,25712879.88200,46000,37057.60,12029855.59630,0
1707483600000,324.020,325.440,323.640,324.320,40423.72,1707487199999,13115690.57840,24712,18861.08,6120421.53780,0
1707487200000,324.320,324.660,320.670,323.050,96084.02,1707490799999,30999653.10390,54892,45213.74,14586062.45570,0
1707490800000,323.040,323.570,321.660,321.910,44563.79,1707494399999,14378570.59440,27595,21645.22,6984561.70960,0
1707494400000,321.910,322.780,321.620,322.440,26775.08,1707497999999,8626347.82330,18999,14440.52,4653165.34930,0
1707498000000,322.450,323.640,322.110,323.390,22162.24,1707501599999,7160287.41740,15990,11354.55,3668335.18600,0
1707501600000,323.400,324.800,322.330,322.930,47269.81,1707505199999,15295595.58240,29549,21273.41,6887115.94410,0
1707505200000,322.920,323.140,321.210,322.600,27986.25,1707508799999,9019341.20650,21899,13712.58,4419688.16950,0
1707508800000,322.600,323.320,321.870,322.320,15545.61,1707512399999,5014768.88270,14619,6978.30,2251069.09560,0
1707512400000,322.340,323.640,322.150,323.430,15462.24,1707515999999,4991160.39060,13139,7843.09,2531838.22280,0
1707516000000,323.430,324.000,322.330,323.260,21392.67,1707519599999,6914693.37820,13756,10055.09,3249718.70600,0
1707519600000,323.260,323.990,322.510,323.780,31711.99,1707523199999,10252358.37160,17281,17848.21,5770236.97290,0
1707523200000,323.780,324.680,322.700,322.700,34054.26,1707526799999,11029626.02970,20088,17503.64,5670001.38940,0
1707526800000,322.710,324.090,322.330,323.900,24421.48,1707530399999,7893989.76070,14200,11827.45,3822556.75170,0
1707530400000,323.890,324.090,323.250,323.770,17329.02,1707533999999,5610450.38590,10202,7300.85,2363649.22190,0
1707534000000,323.770,324.400,323.560,324.190,14174.81,1707537599999,4593261.43860,10072,7034.40,2279434.70710,0
1707537600000,324.200,324.620,323.680,324.040,12524.05,1707541199999,4060262.33010,9753,6326.87,2051403.99030,0
1707541200000,324.040,324.800,323.610,323.680,17155.86,1707544799999,5563097.09160,11461,8856.40,2871726.92590,0
1707544800000,323.680,324.250,323.540,323.760,11216.56,1707548399999,3633277.12780,8153,4619.20,1496210.61940,0
1707548400000,323.770,323.770,322.810,323.050,18006.32,1707551999999,5821033.37510,10553,7792.72,2519425.93070,0
1707552000000,323.050,323.450,321.580,321.650,25972.73,1707555599999,8376487.10270,12821,11456.73,3695228.63860,0
1707555600000,321.650,322.430,321.520,321.630,27341.36,1707559199999,8800846.15320,15222,14998.07,4827448.53030,0
1707559200000,321.630,322.260,318.490,318.950,72245.22,1707562799999,23134568.21080,37755,30992.39,9925540.97870,0
1707562800000,318.950,320.550,318.920,320.000,34535.86,1707566399999,11039879.39700,20028,18429.87,5891785.50080,0
1707566400000,319.990,321.110,319.620,320.980,21576.93,1707569999999,6914744.62880,14294,10368.81,3322797.53420,0
1707570000000,320.990,321.330,320.240,321.000,23715.03,1707573599999,7611226.60690,15371,9260.97,2972465.53490,0
1707573600000,321.000,321.150,320.410,320.750,18954.32,1707577199999,6080522.79330,12835,9391.92,3012809.07470,0
1707577200000,320.750,321.160,320.550,320.740,13712.14,1707580799999,4398820.58120,10592,6237.26,2000979.20210,0
1707580800000,320.740,321.650,320.540,321.190,17130.22,1707584399999,5501831.30460,12122,8067.06,2591160.11780,0
1707584400000,321.180,321.230,320.340,320.600,19385.51,1707587999999,6217975.50400,12289,9603.69,3080415.30450,0
1707588000000,320.600,321.600,320.430,321.300,15594.45,1707591599999,5007999.34930,9417,7734.37,2483844.26230,0
1707591600000,321.290,321.960,321.000,321.540,16895.27,1707595199999,5432444.35040,10770,9283.62,2985003.92960,0
1707595200000,321.540,322.670,321.420,321.990,18430.16,1707598799999,5935748.49400,12648,10428.58,3358747.87050,0
1707598800000,322.000,323.400,321.990,322.800,20470.06,1707602399999,6606536.73510,14061,10672.87,3444397.13110,0
1707602400000,322.810,323.100,322.120,323.100,14876.45,1707605999999,4799694.79980,11631,6641.50,2143036.33950,0
1707606000000,323.100,323.480,322.210,322.590,15239.49,1707609599999,4918983.57440,10970,7339.45,2369047.14380,0
1707609600000,322.580,322.770,321.850,322.750,15044.06,1707613199999,4849546.44100,12149,7043.09,2270361.30900,0
1707613200000,322.740,322.880,321.440,321.510,20460.77,1707616799999,6589891.96350,12879,9411.63,3031361.87280,0
1707616800000,321.520,322.600,321.510,322.540,10207.59,1707620399999,3288805.19770,8209,5679.44,1829597.59240,0
1707620400000,322.540,323.760,322.300,323.610,32398.31,1707623999999,10470812.64780,18832,19014.82,6144874.63130,0
1707624000000,323.610,324.220,323.070,323.290,31625.20,1707627599999,10236196.32950,17092,15207.98,4923203.52660,0
1707627600000,323.280,323.400,322.750,323.000,15947.45,1707631199999,5151870.36180,11327,7203.89,2327147.11800,0
1707631200000,323.010,323.790,322.880,323.360,12572.69,1707634799999,4063859.24390,8721,6321.44,2043299.16170,0
1707634800000,323.360,323.930,323.010,323.870,10612.19,1707638399999,3431706.25110,8718,5523.53,1786387.61100,0
1707638400000,323.850,324.240,323.300,323.660,18993.57,1707641999999,6151338.23850,11686,8712.08,2821785.99910,0
1707642000000,323.660,323.840,322.500,322.830,16970.05,1707645599999,5485340.40980,11955,8510.61,2751041.30260,0
1707645600000,322.820,323.110,321.280,322.160,26339.18,1707649199999,8482289.71070,16214,12422.32,4000839.67690,0
1707649200000,322.160,322.620,321.900,321.990,13889.82,1707652799999,4476129.78790,10829,7544.55,2431246.36850,0
1707652800000,321.990,322.460,321.690,322.170,12750.67,1707656399999,4107230.81120,10047,6435.20,2072958.64290,0
1707656400000,322.170,322.200,320.600,320.810,27432.62,1707659999999,8812115.80060,18303,11145.74,3580064.06470,0
1707660000000,320.820,321.330,319.850,320.510,34017.84,1707663599999,10905473.50070,21111,18800.73,6027312.17140,0
1707663600000,320.510,320.880,320.150,320.700,11825.03,1707667199999,3789792.44550,10920,5704.14,1828154.16680,0
1707667200000,320.710,321.350,320.320,321.230,20199.79,1707670799999,6481674.27440,15010,10732.60,3444085.77480,0
1707670800000,321.220,321.870,321.100,321.410,16153.50,1707674399999,5193046.07830,11617,8475.08,2724564.94960,0
1707674400000,321.400,321.600,320.400,321.260,11759.92,1707677999999,3776025.99920,11485,5843.30,1876277.66230,0
1707678000000,321.260,321.600,320.870,321.380,8485.66,1707681599999,2725703.32390,7860,5027.94,1615056.26410,0
1707681600000,321.380,321.860,319.610,320.120,19292.02,1707685199999,6187121.72740,14286,8070.25,2588976.28440,0
1707685200000,320.120,320.610,319.850,320.450,10853.24,1707688799999,3475405.29100,10189,5588.16,1789627.61310,0
1707688800000,320.450,321.000,320.040,320.410,7513.17,1707692399999,2408581.22240,8294,3897.48,1249416.83530,0
1707692400000,320.400,320.700,319.790,320.430,15580.23,1707695999999,4989079.80390,11984,8717.00,2791565.93950,0
1707696000000,320.430,321.790,319.870,321.120,23099.77,1707699599999,7414384.26190,19143,12985.60,4167711.68940,0
1707699600000,321.110,321.270,320.060,320.550,17486.02,1707703199999,5605221.59760,15118,7436.97,2384042.95690,0
1707703200000,320.550,320.750,317.480,318.430,55072.45,1707706799999,17557473.08620,33551,23562.67,7511442.62690,0
1707706800000,318.430,319.890,318.280,319.220,20994.02,1707710399999,6700775.13690,15420,12414.42,3962329.90290,0
1707710400000,319.220,319.760,318.950,319.550,14833.29,1707713999999,4736835.84360,11636,8144.57,2601157.68710,0
1707714000000,319.540,320.050,318.850,318.870,13942.95,1707717599999,4456161.89640,11022,6978.03,2230256.62240,0
1707717600000,318.880,319.150,315.220,316.550,61674.82,1707721199999,19545488.04600,35841,28037.94,8887980.07790,0
1707721200000,316.550,318.250,316.400,317.980,33558.52,1707724799999,10655511.84140,20790,17812.71,5654842.94540,0
1707724800000,317.990,318.430,317.220,317.250,15070.28,1707728399999,4790657.12310,13090,6974.95,2217244.13320,0
1707728400000,317.260,317.570,315.350,315.940,30616.63,1707731999999,9687961.50990,21940,14298.40,4523618.80730,0
1707732000000,315.930,317.300,315.760,316.780,21767.41,1707735599999,6893340.49360,18082,11029.09,3492949.61860,0
1707735600000,316.770,316.880,315.580,316.860,25947.36,1707739199999,8205282.96440,17126,12128.82,3835718.48660,0
1707739200000,316.870,317.240,316.480,317.080,13013.42,1707742799999,4124492.26840,11960,5875.85,1862296.83170,0
1707742800000,317.070,317.860,316.860,317.590,18086.88,1707746399999,5741137.74020,13832,8551.02,2714570.83750,0
1707746400000,317.580,319.710,317.570,319.660,39509.75,1707749999999,12592815.50730,24113,22028.70,7021953.69630,0
1707750000000,319.660,322.290,319.090,321.920,93288.09,1707753599999,29916059.87540,49442,49291.93,15807738.30520,0
1707753600000,321.920,322.200,320.720,321.880,58958.11,1707757199999,18966958.32490,32380,27331.05,8793126.41720,0
1707757200000,321.880,324.450,321.770,323.570,80796.43,1707760799999,26119580.98560,45389,40305.91,13028501.26630,0
1707760800000,323.560,325.100,323.140,325.050,44077.44,1707764399999,14281828.98020,28913,21560.49,6987768.43590,0
1707764400000,325.060,330.540,323.830,324.050,234099.07,1707767999999,76709682.95592,107584,112557.68,36889095.28422,0
1707768000000,324.050,327.380,323.940,327.280,55109.32,1707771599999,17973079.70430,36584,29971.51,9773217.17800,0
1707771600000,327.280,328.500,326.820,327.190,37884.18,1707775199999,12411063.84390,28039,20173.82,6609582.81030,0
1707775200000,327.200,328.200,327.010,327.800,19631.72,1707778799999,6432207.36260,16713,9960.95,3263568.86740,0
1707778800000,327.800,328.030,326.360,327.660,45269.18,1707782399999,14816414.48270,21159,22493.58,7362186.41670,0
1707782400000,327.660,328.990,327.500,328.060,34223.32,1707785999999,11232835.55400,25536,17997.51,5907338.07330,0
1707786000000,328.050,328.960,327.410,328.840,20846.50,1707789599999,6838468.01120,16822,9694.30,3180502.75360,0
1707789600000,328.830,328.860,327.470,327.580,25023.83,1707793199999,8213080.12570,20397,12373.84,4061543.58740,0
1707793200000,327.570,327.720,326.020,326.360,29912.55,1707796799999,9778910.07370,23264,14905.53,4872750.58220,0
1707796800000,326.370,326.670,325.960,326.360,21210.72,1707800399999,6922149.95500,16746,9546.00,3115374.91290,0
1707800400000,326.360,327.220,326.130,326.430,19795.42,1707803999999,6465784.09240,14208,9140.23,2985489.34680,0
1707804000000,326.440,326.980,326.220,326.380,16326.29,1707807599999,5331912.45300,12624,7987.68,2608520.10930,0
1707807600000,326.380,326.820,325.790,325.940,24008.49,1707811199999,7836256.01240,12251,8438.50,2754403.19100,0
1707811200000,325.930,326.680,325.000,326.610,28703.55,1707814799999,9358406.30660,18834,12871.28,4197994.82580,0
1707814800000,326.610,327.810,326.270,327.300,24458.82,1707818399999,7995382.29220,16038,11652.69,3810225.51640,0
1707818400000,327.290,327.320,325.300,325.390,23379.75,1707821999999,7631335.44230,17213,8867.85,2895381.90320,0
1707822000000,325.380,326.290,324.320,326.280,35962.81,1707825599999,11700521.08840,22680,16635.20,5414132.72430,0
1707825600000,326.280,326.490,325.420,325.560,17097.33,1707829199999,5574211.03280,13172,7445.93,2427687.48330,0
1707829200000,325.570,325.930,320.920,323.440,90491.26,1707832799999,29268127.12550,52775,41266.25,13351523.35030,0
1707832800000,323.430,323.920,317.690,321.460,200394.79,1707836399999,64297603.74189,95494,109160.16,35032043.28450,0
1707836400000,321.470,323.200,320.340,321.930,48758.76,1707839999999,15692751.02910,36122,24294.80,7819276.88090,0
1707840000000,321.930,322.720,320.320,320.410,39479.21,1707843599999,12702155.03780,28438,17826.39,5735549.96150,0
1707843600000,320.420,322.360,319.600,322.280,36937.90,1707847199999,11860374.86290,24721,20661.78,6636033.65020,0
1707847200000,322.280,323.050,322.080,322.740,21169.58,1707850799999,6828931.28130,15468,10803.17,3484932.99760,0
1707850800000,322.730,322.850,321.920,322.350,16397.66,1707854399999,5286278.83580,13439,7382.51,2379995.76930,0
1707854400000,322.360,323.490,322.100,323.030,20593.43,1707857999999,6648106.79720,14438,9271.25,2992975.54740,0
1707858000000,323.040,324.370,323.040,323.520,18493.61,1707861599999,5989629.42400,13519,9968.86,3228437.68990,0
1707861600000,323.520,324.310,323.070,324.300,11438.32,1707865199999,3701860.54980,10975,6277.63,2031881.05790,0
1707865200000,324.290,324.550,323.920,324.300,16320.10,1707868799999,5291460.84110,11158,8960.49,2905394.83150,0
1707868800000,324.300,324.490,323.020,323.610,22351.15,1707872399999,7235309.84930,16453,11461.62,3710312.11620,0
1707872400000,323.610,324.640,323.390,324.640,14279.57,1707875999999,4629849.03470,12489,7566.69,2453339.70460,0
1707876000000,324.630,325.360,324.320,325.230,17296.34,1707879599999,5618285.21030,11870,9860.97,3203095.10020,0
1707879600000,325.230,325.710,325.040,325.490,21070.78,1707883199999,6857111.82050,11258,10671.59,3472750.82490,0
1707883200000,325.500,325.830,324.620,325.090,17375.13,1707886799999,5650070.39400,12074,7883.87,2563866.31780,0
1707886800000,325.100,325.940,325.070,325.940,13319.29,1707890399999,4336221.77160,9377,8833.93,2876020.17530,0
1707890400000,325.940,327.200,325.900,327.190,19886.04,1707893999999,6491895.83792,14342,11525.49,3762602.37192,0
1707894000000,327.190,327.930,327.090,327.810,36308.26,1707897599999,11892213.19340,20083,21106.14,6912471.59960,0
1707897600000,327.800,329.890,327.350,329.730,53300.84,1707901199999,17516378.17860,26826,25253.29,8299740.21780,0
1707901200000,329.730,331.890,329.150,331.160,95260.42,1707904799999,31490970.84420,49680,53773.60,17778299.09990,0
1707904800000,331.160,331.940,330.430,331.900,43558.77,1707908399999,14422307.28750,24262,20423.94,6762654.62340,0
1707908400000,331.900,333.550,331.460,332.660,71867.64,1707911999999,23905231.09020,34898,35162.58,11696915.40750,0
1707912000000,332.650,334.420,332.280,332.640,50161.33,1707915599999,16708192.30165,29723,24500.36,8162179.78935,0
1707915600000,332.630,334.080,332.440,333.400,42255.57,1707919199999,14089726.68880,25142,22826.15,7610739.53670,0
1707919200000,333.400,333.400,331.820,332.250,32081.24,1707922799999,10667675.19420,24275,14930.65,4965225.37810,0
1707922800000,332.250,332.490,330.040,332.270,57434.08,1707926399999,19036012.56810,31163,25206.67,8354544.34630,0
1707926400000,332.280,332.560,331.100,332.230,29484.62,1707929999999,9786045.83680,22164,14248.47,4729359.96250,0
1707930000000,332.240,334.050,330.750,330.810,58850.52,1707933599999,19567966.66990,29866,23470.62,7811042.07670,0
1707933600000,330.810,332.290,330.260,332.150,51570.01,1707937199999,17079551.96320,26492,24161.44,8003116.50930,0
1707937200000,332.140,332.520,331.380,332.380,13644.34,1707940799999,4530127.49380,13157,6491.96,2155561.32430,0
1707940800000,332.380,333.430,332.010,333.130,17182.51,1707944399999,5717600.58250,12711,7989.84,2658409.58560,0
1707944400000,333.120,333.780,332.590,333.480,19294.82,1707947999999,6429899.59610,14938,11424.99,3807400.94460,0
1707948000000,333.480,334.330,332.620,333.560,22997.73,1707951599999,7671244.04210,14152,11663.97,3891041.05530,0
1707951600000,333.570,333.780,332.840,333.470,16061.37,1707955199999,5353846.03440,11909,8055.53,2684984.90260,0
1707955200000,333.470,337.990,332.900,336.560,94252.67,1707958799999,31656026.93650,48529,53799.04,18071384.74270,0
1707958800000,336.560,338.450,333.400,338.120,89731.88,1707962399999,30162974.36870,44957,47408.44,15935232.17980,0
1707962400000,338.120,344.700,338.050,342.440,167714.19,1707965999999,57279202.13398,82786,87670.13,29934269.14128,0
1707966000000,342.440,342.600,340.500,341.770,44484.93,1707969599999,15186234.34380,23144,22304.08,7614045.13270,0
1707969600000,341.770,342.230,339.830,340.730,35437.89,1707973199999,12083547.57330,21152,16580.29,5654038.93250,0
1707973200000,340.730,340.800,337.520,339.000,48440.72,1707976799999,16437454.35080,24629,22824.65,7745723.10660,0
1707976800000,338.990,344.900,338.140,342.790,102456.56,1707980399999,35028211.81760,52582,60752.93,20765447.96070,0
1707980400000,342.780,345.150,341.560,345.140,59407.43,1707983999999,20375963.74450,33341,30147.11,10341929.21170,0
1707984000000,345.140,345.770,342.590,342.720,45030.31,1707987599999,15484634.37080,27080,20824.37,7158266.71980,0
1707987600000,342.710,344.980,342.700,344.970,34742.75,1707991199999,11948999.37330,20283,19535.07,6718096.10920,0
1707991200000,344.970,347.740,344.520,347.060,61830.91,1707994799999,21387977.65931,30377,34194.72,11829344.52951,0
1707994800000,347.070,347.730,345.120,346.580,59032.35,1707998399999,20465840.01190,30031,29895.72,10365165.24270,0
1707998400000,346.580,349.000,344.700,348.980,73630.10,1708001999999,25543426.92230,38104,37658.46,13067464.69080,0
1708002000000,348.970,353.490,346.760,352.550,137461.06,1708005599999,48123226.22370,65601,73043.75,25573699.97750,0
1708005600000,352.540,363.670,352.130,363.400,353154.92,1708009199999,126431390.16151,158703,187304.99,67065377.91221,0
1708009200000,363.410,366.400,358.400,360.470,353725.12,1708012799999,128104951.89870,161673,175175.11,63474117.22770,0
1708012800000,360.430,360.750,355.200,355.630,174613.47,1708016399999,62384689.39800,83223,81418.06,29089483.74670,0
1708016400000,355.630,356.500,353.080,353.390,75096.75,1708019999999,26654498.58614,43005,35266.79,12519775.67320,0
1708020000000,353.400,356.200,352.210,355.400,65419.40,1708023599999,23176919.33910,37774,34277.01,12148860.23840,0
1708023600000,355.390,356.140,353.310,355.670,38595.60,1708027199999,13685927.73440,26997,19335.96,6856779.76230,0
1708027200000,355.640,355.870,350.550,352.530,63793.18,1708030799999,22492465.98740,35520,27331.33,9635192.14250,0
1708030800000,352.530,353.790,348.910,349.740,48343.19,1708034399999,16997890.24410,32617,22657.50,7971806.60740,0
1708034400000,349.740,352.650,349.580,351.060,48693.66,1708037999999,17078820.14390,25759,26132.43,9165339.43900,0
1708038000000,351.050,354.470,350.850,353.890,32797.74,1708041599999,11590046.89610,18846,17033.89,6017631.31850,0
1708041600000,353.900,355.680,352.630,355.500,47003.68,1708045199999,16635814.42410,26059,26512.09,9384049.82180,0
1708045200000,355.510,362.310,354.520,361.490,127450.43,1708048799999,45702442.20157,57195,69328.74,24855219.47987,0
1708048800000,361.480,367.110,360.260,361.260,156369.45,1708052399999,56774382.61137,75823,77824.94,28266205.01930,0
1708052400000,361.260,362.280,360.010,361.700,39523.87,1708055999999,14275242.96150,26729,19352.95,6989896.26350,0
1708056000000,361.700,362.580,360.360,362.570,32122.79,1708059599999,11605574.57980,19997,15687.51,5668216.95380,0
1708059600000,362.560,363.630,361.420,362.610,38899.44,1708063199999,14102983.16610,24709,19806.49,7181259.31420,0
1708063200000,362.610,363.420,357.730,358.240,54126.55,1708066799999,19512830.65110,33217,22209.78,8009950.18780,0
1708066800000,358.240,358.570,354.400,356.190,89259.71,1708070399999,31773346.01200,57216,45706.73,16267754.14160,0
1708070400000,356.190,356.890,354.500,354.530,58439.76,1708073999999,20785610.81360,36822,25909.25,9217202.67970,0
1708074000000,354.530,354.530,350.650,353.050,92464.90,1708077599999,32595412.46764,52339,45703.88,16109893.64390,0
1708077600000,353.050,356.500,352.380,356.480,52337.91,1708081199999,18575919.65490,31974,27824.10,9875020.64950,0
1708081200000,356.490,357.490,355.330,357.330,44652.16,1708084799999,15914121.07170,28796,23691.42,8444784.06120,0
1708084800000,357.330,361.790,356.440,361.050,85163.84,1708088399999,30605673.92607,44800,43387.42,15591675.81167,0
1708088400000,361.050,364.820,359.430,361.920,116851.69,1708091999999,42255346.74230,66587,55589.85,20105998.01570,0
1708092000000,361.920,364.380,356.200,358.160,157431.40,1708095599999,56759292.66530,85883,74290.09,26785638.73770,0
1708095600000,358.100,359.550,355.500,358.230,99864.30,1708099199999,35725336.94300,62900,50766.29,18162102.97050,0
1708099200000,358.230,363.000,357.730,358.350,81539.09,1708102799999,29397760.19560,53968,41593.62,14996421.80230,0
1708102800000,358.350,359.210,354.770,355.630,49283.09,1708106399999,17570697.20170,35975,24915.32,8884562.58560,0
1708106400000,355.640,356.500,353.200,356.360,61390.48,1708109999999,21799735.07724,36750,30008.96,10657793.50760,0
1708110000000,356.360,357.630,353.900,354.540,46109.95,1708113599999,16421167.22530,29414,21093.62,7511186.49930,0
1708113600000,354.540,358.190,354.060,358.000,25221.88,1708117199999,8981997.47830,21468,13760.35,4900839.31390,0
1708117200000,358.000,359.060,357.510,358.150,16145.54,1708120799999,5785409.13170,15517,8082.30,2896218.76200,0
1708120800000,358.160,359.470,357.330,359.450,18014.50,1708124399999,6457153.66990,14057,9253.48,3317825.17420,0
1708124400000,359.450,361.000,358.710,360.250,22957.90,1708127999999,8263657.66147,17661,11404.01,4105081.54097,0
1708128000000,360.240,362.700,360.020,362.030,39523.88,1708131599999,14294719.57600,25921,19315.63,6985807.02560,0
1708131600000,362.030,362.720,357.750,359.290,46411.89,1708135199999,16702733.22150,27895,19624.26,7059916.72160,0
1708135200000,359.290,361.890,357.610,361.580,41524.00,1708138799999,14943833.36760,27863,18815.23,6772366.40700,0
1708138800000,361.570,363.300,359.700,359.870,62692.73,1708142399999,22659025.16920,35096,29919.87,10816844.16470,0
1708142400000,359.880,360.870,358.680,359.580,27237.93,1708145999999,9799187.99670,17943,13262.54,4772348.31620,0
1708146000000,359.590,359.750,355.230,356.820,78813.57,1708149599999,28116065.04340,37305,30691.67,10947103.40270,0
1708149600000,356.820,358.430,356.000,357.530,20708.80,1708153199999,7399736.45040,16702,11897.38,4251782.81980,0
1708153200000,357.530,359.810,357.500,359.420,22503.55,1708156799999,8076495.09700,16687,12124.46,4351085.33050,0
1708156800000,359.420,359.790,356.220,357.050,42594.42,1708160399999,15225744.81280,26648,20215.59,7224924.52680,0
1708160400000,357.050,357.580,355.000,355.090,35938.51,1708163999999,12797139.36960,25503,15263.59,5435765.91330,0
1708164000000,355.110,356.260,354.530,355.800,38681.59,1708167599999,13750225.17780,25612,20312.74,7221378.32350,0
1708167600000,355.790,357.620,355.350,356.840,30645.95,1708171199999,10927561.51870,19257,17358.54,6189742.02550,0
1708171200000,356.840,358.890,355.940,358.700,40175.63,1708174799999,14366496.03340,25574,18861.74,6745106.60930,0
1708174800000,358.690,359.350,353.260,353.960,104407.72,1708178399999,37145995.54274,53585,49776.39,17709178.01830,0
1708178400000,353.970,354.600,348.000,349.680,144553.39,1708181999999,50700420.83680,74402,64089.45,22477352.35540,0
1708182000000,349.680,352.540,349.120,351.450,67088.57,1708185599999,23545699.46480,39162,35946.85,12614622.11740,0
1708185600000,351.450,352.330,349.230,352.310,42047.96,1708189199999,14734892.73100,27341,19580.40,6863547.44870,0
1708189200000,352.310,354.860,352.080,354.020,51314.02,1708192799999,18134988.66600,28534,27158.81,9599686.99430,0
1708192800000,354.020,354.020,352.670,352.830,15623.80,1708196399999,5518550.32550,13813,5896.34,2082669.62880,0
1708196400000,352.850,354.340,352.800,353.110,21119.05,1708199999999,7465364.09840,16221,11260.83,3980917.15500,0
1708200000000,353.120,353.240,351.660,352.140,33307.84,1708203599999,11733361.44140,18197,15502.37,5460742.59960,0
1708203600000,352.150,354.550,351.530,352.410,40015.23,1708207199999,14132546.53130,26449,19066.55,6733828.93940,0
1708207200000,352.400,352.650,351.500,352.530,27716.78,1708210799999,9759271.01280,18391,13314.59,4688207.24410,0
1708210800000,352.530,352.910,351.570,352.410,26660.17,1708214399999,9392245.70190,14350,12348.87,4350424.73510,0
1708214400000,352.420,353.040,350.040,350.830,34761.84,1708217999999,12214041.45740,22601,16169.35,5681051.65940,0
1708218000000,350.840,352.800,349.430,350.020,27940.81,1708221599999,9817097.82760,17949,13657.27,4799702.62330,0
1708221600000,350.030,351.770,348.710,351.070,39277.63,1708225199999,13769966.88310,24040,21321.56,7475398.98040,0
1708225200000,351.070,352.660,350.720,351.300,26808.10,1708228799999,9425895.58140,17791,13991.29,4918925.65280,0
1708228800000,351.300,353.590,350.550,353.530,33686.51,1708232399999,11852292.30520,19739,18539.59,6524137.70410,0
1708232400000,353.520,356.490,353.510,354.680,57549.21,1708235999999,20422231.54250,32826,32676.84,11596314.08630,0
1708236000000,354.680,355.420,352.220,353.430,41499.79,1708239599999,14686399.56820,24831,19110.87,6762668.64820,0
1708239600000,353.430,355.690,352.520,355.150,24617.46,1708243199999,8724603.14590,18378,12102.29,4290123.66240,0
1708243200000,355.160,356.510,354.620,356.360,22047.67,1708246799999,7840232.37970,16466,11154.04,3966624.80060,0
1708246800000,356.360,357.800,356.050,356.480,38077.23,1708250399999,13592005.83660,22824,17910.38,6393873.04950,0
1708250400000,356.480,357.480,355.180,355.440,27564.51,1708253999999,9819099.34010,17786,12658.18,4509458.65670,0
1708254000000,355.440,355.440,354.150,354.330,22543.48,1708257599999,7996552.80660,14351,10660.80,3781854.84590,0
1708257600000,354.320,354.810,351.720,352.110,41499.49,1708261199999,14667052.99650,23083,17384.99,6147150.85940,0
1708261200000,352.080,353.140,351.220,351.640,33723.78,1708264799999,11880910.33380,18952,15859.67,5588110.21900,0
1708264800000,351.640,354.120,351.610,353.270,28465.83,1708268399999,10046604.57990,19174,16711.30,5897083.65020,0
1708268400000,353.260,353.590,352.270,352.340,20664.87,1708271999999,7290989.36360,15263,10028.74,3538493.49430,0
1708272000000,352.340,352.370,350.210,350.690,52220.79,1708275599999,18327519.71690,33207,23529.73,8256346.84850,0
1708275600000,350.680,352.870,350.410,350.650,35885.12,1708279199999,12620239.50730,26400,20135.48,7081491.39280,0
1708279200000,350.660,351.380,350.000,350.780,30572.56,1708282799999,10720046.15000,20132,14927.17,5234867.42150,0
1708282800000,350.780,352.110,350.070,351.170,25052.13,1708286399999,8793570.41220,18002,13296.30,4668803.73530,0
1708286400000,351.160,351.500,349.320,349.910,30438.10,1708289999999,10657447.64860,21793,15852.39,5550946.08370,0
1708290000000,349.910,351.090,349.480,350.790,15964.50,1708293599999,5589350.43880,14375,7923.84,2774104.90090,0
1708293600000,350.780,353.500,350.360,353.210,44913.89,1708297199999,15830001.54610,29153,23499.70,8282420.35920,0
1708297200000,353.210,353.500,349.430,349.870,53313.89,1708300799999,18719505.51820,30975,27111.15,9517519.17320,0
1708300800000,349.870,356.220,349.250,352.350,146143.38,1708304399999,51637070.18910,82213,85394.89,30178157.43040,0
1708304400000,352.340,352.560,350.190,350.940,38208.19,1708307999999,13414383.94980,30569,19623.56,6888246.41830,0
1708308000000,350.940,353.940,350.490,352.980,48661.93,1708311599999,17130143.85810,32177,27755.89,9770235.14150,0
1708311600000,352.970,353.360,351.850,352.560,33994.75,1708315199999,11986185.00530,22373,17188.77,6060440.50250,0
1708315200000,352.560,353.160,352.040,352.400,23935.12,1708318799999,8439108.14240,16532,11443.15,4034471.46410,0
1708318800000,352.400,352.770,350.360,351.840,36005.06,1708322399999,12648763.17720,23540,17209.81,6045919.56120,0
1708322400000,351.840,353.850,351.830,352.440,50548.80,1708325999999,17833805.66720,30370,23339.91,8234826.24230,0
1708326000000,352.440,354.990,352.110,354.770,42462.45,1708329599999,15000196.87150,28057,24146.22,8530687.10280,0
1708329600000,354.770,355.000,350.500,351.030,70474.83,1708333199999,24833500.96140,40736,30792.21,10844596.68000,0
1708333200000,351.030,353.030,350.730,350.740,61134.61,1708336799999,21510823.21960,34272,28779.56,10126193.15310,0
1708336800000,350.760,353.630,350.540,352.790,68128.49,1708340399999,24004436.69960,41854,32677.83,11514408.71590,0
1708340400000,352.790,353.920,352.500,353.370,23643.05,1708343999999,8349923.23520,17990,11514.57,4066215.65700,0
1708344000000,353.390,354.910,352.100,353.760,44693.42,1708347599999,15803527.72300,29386,22077.48,7807727.11060,0
1708347600000,353.750,354.780,352.160,352.560,56571.69,1708351199999,19996510.46240,37655,27724.37,9800542.50560,0
1708351200000,352.550,352.690,350.910,351.690,42846.51,1708354799999,15074825.20230,29388,20803.63,7319440.34640,0
1708354800000,351.680,354.870,351.680,354.450,49308.34,1708358399999,17452799.67650,30713,24468.27,8659972.04280,0
1708358400000,354.440,356.500,351.800,352.020,83799.38,1708361999999,29696366.95740,47833,42120.69,14927207.57930,0
1708362000000,352.030,353.770,351.430,352.760,49710.54,1708365599999,17523892.12430,32934,27455.61,9676573.05190,0
1708365600000,352.770,353.850,352.370,352.580,21338.24,1708369199999,7536297.35210,16250,10145.68,3583179.99700,0
1708369200000,352.570,353.170,351.780,352.750,14442.53,1708372799999,5089799.17470,13578,7686.82,2708798.25860,0
1708372800000,352.750,353.180,352.340,352.460,11383.53,1708376399999,4016048.46310,10482,5641.98,1990393.62670,0
1708376400000,352.470,353.880,351.780,353.750,16684.25,1708379999999,5891174.92530,14957,7299.40,2577379.52780,0
1708380000000,353.750,355.000,353.220,353.710,21383.63,1708383599999,7574368.21910,17008,9672.39,3426046.23080,0
1708383600000,353.710,354.080,351.310,351.830,29639.18,1708387199999,10451452.39260,20933,15182.48,5354222.08400,0
1708387200000,351.830,352.860,350.780,352.380,40053.68,1708390799999,14101502.74790,27179,19725.44,6945163.25110,0
1708390800000,352.370,354.600,351.060,353.400,73972.11,1708394399999,26096493.81640,46205,36137.06,12746179.53630,0
1708394400000,353.390,355.480,352.920,355.210,38626.67,1708397999999,13678667.99820,26021,19505.12,6906992.62050,0
1708398000000,355.220,355.510,353.130,353.140,40982.16,1708401599999,14536608.23320,26326,19108.22,6778093.58940,0
1708401600000,353.140,355.200,352.130,354.970,45969.57,1708405199999,16266237.89600,29168,21886.22,7742796.84480,0
1708405200000,354.970,359.870,354.530,357.570,86725.04,1708408799999,31006270.08140,50739,46936.67,16779932.28110,0
1708408800000,357.590,359.000,356.780,357.710,43831.60,1708412399999,15682731.10380,28567,22434.76,8028121.07120,0
1708412400000,357.700,361.690,357.340,357.970,126744.56,1708415999999,45534146.75517,61485,58826.57,21135850.30287,0
1708416000000,357.970,358.720,354.290,356.870,81239.57,1708419599999,28933054.40850,49409,38326.10,13649672.04630,0
1708419600000,356.870,357.800,352.000,354.640,75291.26,1708423199999,26691797.75174,45276,36983.20,13112140.81900,0
1708423200000,354.630,357.450,354.440,356.900,45405.03,1708426799999,16176225.96580,30152,20471.72,7292523.64020,0
1708426800000,356.890,359.050,356.860,358.030,51553.04,1708430399999,18462179.02520,30459,24669.60,8834701.30840,0
1708430400000,358.020,359.380,356.260,356.280,54525.91,1708433999999,19502847.92900,28582,27195.57,9727804.32090,0
1708434000000,356.290,360.400,355.900,360.120,96676.26,1708437599999,34680015.73447,51961,51853.36,18600779.05447,0
1708437600000,360.120,360.220,352.060,354.930,155029.61,1708441199999,55107872.38414,91718,76162.48,27067255.66450,0
1708441200000,354.930,355.320,348.840,351.410,157934.52,1708444799999,55490822.70910,90695,73701.12,25904626.13510,0
1708444800000,351.420,353.050,347.130,348.440,83836.59,1708448399999,29387350.65010,52042,33552.41,11770102.24620,0
1708448400000,348.440,349.690,344.930,349.520,91901.15,1708451999999,31934297.82581,62624,44747.30,15559743.59880,0
1708452000000,349.510,351.020,348.380,350.920,32848.37,1708455599999,11491546.88230,26784,16687.38,5837974.87850,0
1708455600000,350.910,354.400,349.920,354.300,51267.87,1708459199999,18054520.52754,33609,27635.31,9733753.24984,0
1708459200000,354.290,354.950,353.390,354.170,32556.81,1708462799999,11533445.26920,24823,14789.34,5239253.86280,0
1708462800000,354.160,354.880,353.460,354.060,20358.91,1708466399999,7212925.94350,15579,9752.11,3455504.45530,0
1708466400000,354.060,355.280,353.850,354.960,17968.14,1708469999999,6369261.94870,13907,10041.57,3559884.41860,0
1708470000000,354.950,357.010,354.800,354.860,48079.74,1708473599999,17113751.94670,30789,23092.86,8220176.34010,0
1708473600000,354.870,355.940,354.350,354.430,21548.39,1708477199999,7651928.62780,17665,10000.00,3551620.70920,0
1708477200000,354.430,354.770,353.250,354.030,22446.83,1708480799999,7945847.37130,17432,10383.77,3676278.43910,0
1708480800000,354.020,354.880,352.770,354.510,35346.78,1708484399999,12503985.75450,22689,17165.01,6074024.30730,0
1708484400000,354.500,354.970,353.330,353.630,14760.19,1708487999999,5229046.09380,13194,5539.26,1962362.17140,0
1708488000000,353.640,354.850,352.850,354.630,23585.01,1708491599999,8341120.24920,18787,12398.60,4385591.42230,0
1708491600000,354.630,355.910,354.150,354.160,29190.80,1708495199999,10363198.85920,22593,15164.44,5384330.29760,0
1708495200000,354.150,354.480,352.250,352.930,39245.96,1708498799999,13866745.64300,28545,20456.52,7227509.90340,0
1708498800000,352.930,360.710,351.200,360.420,200744.19,1708502399999,71627237.52037,104541,104455.81,37255970.81977,0
1708502400000,360.420,364.650,357.080,363.460,299583.71,1708505999999,108144943.93180,134359,123422.87,44599627.59220,0
1708506000000,363.470,363.960,360.340,360.920,183071.21,1708509599999,66312976.69410,97913,84895.71,30749393.04460,0
1708509600000,360.910,364.990,358.460,364.360,148746.61,1708513199999,53922989.68460,78126,73357.66,26594563.36790,0
1708513200000,364.360,365.970,362.340,363.900,121125.59,1708516799999,44166153.90620,66801,57149.58,20842042.37760,0
1708516800000,363.910,374.000,361.110,371.450,301355.89,1708520399999,111039466.00183,151186,153552.02,56584359.40093,0
1708520400000,371.440,371.840,368.210,370.360,128880.75,1708523999999,47689920.23640,79054,61691.07,22828894.00120,0
1708524000000,370.360,371.160,363.800,367.830,222241.69,1708527599999,81582844.93900,125260,109156.47,40075158.86350,0
1708527600000,367.830,369.950,367.100,369.470,117674.35,1708531199999,43389620.77280,72380,59052.32,21773419.08380,0
1708531200000,369.470,372.060,368.300,370.570,127998.90,1708534799999,47451171.35920,76447,64875.62,24049457.65200,0
1708534800000,370.580,371.200,365.000,366.950,85855.04,1708538399999,31644423.99620,56730,38146.20,14067278.99900,0
1708538400000,366.940,368.050,363.850,367.060,79973.62,1708541999999,29285815.44390,53511,43933.42,16092464.67040,0
1708542000000,367.070,370.760,365.800,370.500,70147.72,1708545599999,25845399.00240,46844,35792.36,13188686.04020,0
1708545600000,370.500,372.770,370.210,372.730,67870.04,1708549199999,25214235.44400,39503,33600.43,12485225.74010,0
1708549200000,372.730,376.000,372.370,373.220,96412.31,1708552799999,36044416.99533,60025,50087.00,18728699.85953,0
1708552800000,373.220,374.900,372.320,374.490,42960.27,1708556399999,16063322.17080,29482,21940.01,8205612.96550,0
1708556400000,374.500,378.870,373.850,378.690,111835.83,1708559999999,42126757.23170,58181,63467.86,23906186.32050,0
1708560000000,378.680,386.000,376.270,384.240,229890.05,1708563599999,87590548.20266,115343,124401.61,47429970.27746,0
1708563600000,384.250,386.810,375.480,376.160,248392.99,1708567199999,94871733.15750,116257,108610.54,41491987.67390,0
1708567200000,376.160,378.980,374.840,375.280,83631.32,1708570799999,31524626.69810,49195,42128.36,15882354.88390,0
1708570800000,375.290,375.790,373.170,374.660,83733.30,1708574399999,31354556.54923,46304,44882.22,16808503.73330,0
1708574400000,374.700,376.280,373.930,374.910,60152.53,1708577999999,22558763.08980,39081,31258.23,11722372.27600,0
1708578000000,374.910,378.660,374.370,377.630,77133.82,1708581599999,29060878.30830,39802,39841.33,15010023.05770,0
1708581600000,377.620,380.900,377.300,380.730,84335.48,1708585199999,31988344.31846,45593,46189.91,17521866.41826,0
1708585200000,380.730,381.610,377.090,381.100,106995.66,1708588799999,40562547.68070,54386,51476.53,19514946.14130,0
1708588800000,381.100,382.230,378.100,380.220,99772.07,1708592399999,37956647.34660,61028,48427.67,18423059.63240,0
1708592400000,380.250,383.570,380.000,382.550,83742.08,1708595999999,31932175.90820,48257,40806.05,15561364.29860,0
1708596000000,382.550,382.850,380.000,380.450,69544.60,1708599599999,26513372.12510,44444,31937.32,12174412.19320,0
1708599600000,380.450,382.930,379.720,382.570,77164.51,1708603199999,29412871.89020,42701,38880.94,14822884.21930,0
1708603200000,382.560,383.560,379.200,381.380,78042.05,1708606799999,29732635.34800,47742,35568.23,13555445.21530,0
1708606800000,381.390,382.140,375.480,377.210,130623.35,1708610399999,49516968.60660,73524,59699.13,22631268.44710,0
1708610400000,377.210,381.210,377.080,379.860,72416.32,1708613999999,27464724.31890,42707,36729.94,13930356.71510,0
1708614000000,379.860,381.240,378.630,380.700,52878.59,1708617599999,20104353.72310,37814,27015.23,10271838.12980,0
1708617600000,380.700,380.700,377.040,377.560,52429.06,1708621199999,19859015.67330,34932,23583.20,8931694.26170,0
1708621200000,377.560,380.320,377.490,380.310,31998.37,1708624799999,12130135.82790,23354,15958.71,6049428.61430,0
1708624800000,380.320,381.780,379.400,381.750,33094.56,1708628399999,12599366.96750,23133,17481.97,6655505.51110,0
1708628400000,381.750,382.360,380.750,381.690,30146.84,1708631999999,11500620.90850,20023,14710.71,5612260.67110,0
1708632000000,381.700,387.210,381.420,386.300,102682.43,1708635599999,39491692.15280,61004,56560.07,21753996.57160,0
1708635600000,386.310,386.870,381.500,383.210,50819.51,1708639199999,19515210.79020,39067,24454.54,9390574.59850,0
1708639200000,383.220,385.000,380.100,384.520,44559.23,1708642799999,17048830.20370,34983,22515.11,8616064.05580,0
1708642800000,384.510,385.210,381.000,382.330,43228.44,1708646399999,16533875.26120,32524,21557.28,8244594.66250,0
1708646400000,382.330,385.380,382.280,384.950,52808.60,1708649999999,20291748.26340,34690,26584.27,10215110.78440,0
1708650000000,384.950,385.200,383.050,383.760,32638.45,1708653599999,12546819.19230,23546,14339.63,5512287.31520,0
1708653600000,383.770,384.860,379.000,379.650,58953.83,1708657199999,22519189.55080,36676,27118.45,10355772.78950,0
1708657200000,379.660,379.660,377.690,378.310,58699.61,1708660799999,22216955.49440,33965,33890.32,12827602.52430,0
1708660800000,378.320,379.900,376.800,377.960,56962.57,1708664399999,21545045.03420,32156,28835.84,10907715.59550,0
1708664400000,377.970,380.960,377.250,380.500,41954.80,1708667999999,15916030.03600,25704,21620.82,8201884.28360,0
1708668000000,380.500,383.050,379.800,381.990,45258.41,1708671599999,17283877.52200,30633,21871.59,8352206.69870,0
1708671600000,381.990,382.960,374.110,374.410,113835.73,1708675199999,43027108.43740,72389,44471.37,16815206.65790,0
1708675200000,374.410,379.430,374.220,377.010,92961.61,1708678799999,35050215.77800,61657,51086.02,19258708.98320,0
1708678800000,377.000,378.130,375.320,376.510,64988.25,1708682399999,24482769.16850,46305,35443.78,13351792.40610,0
1708682400000,376.510,377.600,374.900,376.520,53934.57,1708685999999,20296751.80580,37219,27183.58,10230203.23470,0
1708686000000,376.510,377.530,375.140,376.600,43915.73,1708689599999,16520469.11440,31154,20477.10,7703083.41810,0
1708689600000,376.610,376.770,372.150,373.350,77761.94,1708693199999,29059068.17183,50706,34814.22,13003759.95260,0
1708693200000,373.360,374.950,373.000,374.560,30738.52,1708696799999,11503482.35780,27935,16949.58,6343007.06660,0
1708696800000,374.560,377.000,373.440,376.930,64789.52,1708700399999,24299559.41600,50445,34827.51,13063817.73380,0
1708700400000,376.940,376.940,370.870,371.260,89380.00,1708703999999,33381333.22220,69513,43426.05,16214603.24580,0
1708704000000,371.260,373.900,368.640,373.120,117268.65,1708707599999,43476976.81210,81410,60409.08,22396858.34630,0
1708707600000,373.130,374.570,372.630,374.550,31025.13,1708711199999,11590633.51970,26971,14342.22,5358402.52920,0
1708711200000,374.550,375.270,373.500,374.700,21245.58,1708714799999,7956551.48720,19958,10517.33,3938552.41740,0
1708714800000,374.690,377.720,373.540,377.120,69135.61,1708718399999,26017344.82460,42990,39349.88,14811422.83420,0
1708718400000,377.120,377.130,375.130,375.500,25549.59,1708721999999,9604155.25440,19494,10352.65,3891147.96390,0
1708722000000,375.500,376.340,374.500,375.060,20152.05,1708725599999,7563708.43710,16755,9490.83,3562282.95350,0
1708725600000,375.060,375.960,373.010,373.810,21332.47,1708729199999,7988078.94880,17225,10421.38,3902291.75280,0
1708729200000,373.820,375.710,372.410,375.290,27035.30,1708732799999,10117342.76630,20838,14562.76,5452298.00690,0
1708732800000,375.290,377.210,374.970,376.640,29778.33,1708736399999,11198028.21750,23724,15641.82,5882623.21790,0
1708736400000,376.640,376.800,371.250,371.860,38441.24,1708739999999,14367830.86610,27817,16847.00,6294278.86330,0
1708740000000,371.880,375.200,371.720,375.190,31285.59,1708743599999,11692601.27030,27627,17137.38,6402906.70070,0
1708743600000,375.180,377.530,374.550,377.360,21046.57,1708747199999,7915317.26970,18900,11454.68,4308514.05660,0
1708747200000,377.360,379.140,376.630,378.790,47346.82,1708750799999,17908865.28790,29006,25361.19,9592454.46530,0
1708750800000,378.780,379.900,378.190,379.390,22816.93,1708754399999,8653060.81930,17619,11476.75,4352533.18880,0
1708754400000,379.380,379.500,378.580,378.780,18922.81,1708757999999,7171018.48670,14826,8400.50,3183579.48810,0
1708758000000,378.780,379.500,377.810,379.310,32660.77,1708761599999,12369256.83050,22193,15473.24,5860975.57100,0
1708761600000,379.320,380.870,378.630,379.710,34160.00,1708765199999,12973933.79646,24457,17323.08,6580062.63856,0
1708765200000,379.710,380.890,378.750,379.940,24978.76,1708768799999,9485566.17080,19333,11862.58,4504575.94910,0
1708768800000,379.940,381.410,379.410,380.810,27754.18,1708772399999,10560867.69750,21993,13865.33,5276247.01620,0
1708772400000,380.860,381.210,379.850,380.090,21394.30,1708775999999,8139166.16230,19319,9495.94,3612252.99660,0
1708776000000,380.090,380.780,378.790,379.200,21430.01,1708779599999,8138575.76830,16959,9408.26,3573042.80800,0
1708779600000,379.200,380.500,378.920,379.550,18279.50,1708783199999,6940480.52980,14059,9567.46,3632341.17500,0
1708783200000,379.560,381.250,379.100,380.020,29889.48,1708786799999,11361500.87270,20962,14484.20,5505872.68080,0
1708786800000,380.020,380.550,378.740,379.180,19794.47,1708790399999,7509642.69010,13957,10592.95,4018926.66350,0
1708790400000,379.180,380.280,378.860,379.990,17777.91,1708793999999,6747517.23470,16871,7705.84,2924650.80130,0
1708794000000,379.990,382.290,379.940,381.250,31708.56,1708797599999,12086255.45300,24896,14843.68,5658443.51840,0
1708797600000,381.270,382.770,381.090,381.590,27738.43,1708801199999,10596208.09560,20845,14383.80,5494775.62450,0
1708801200000,381.580,382.420,381.060,382.400,10461.04,1708804799999,3993487.14220,11799,5378.83,2053408.63360,0
1708804800000,382.400,382.440,381.000,381.990,13535.54,1708808399999,5165461.19080,12681,5666.42,2162122.60630,0
1708808400000,381.990,382.410,380.910,381.880,12562.51,1708811999999,4793490.09930,11521,6450.72,2461083.68330,0
1708812000000,381.880,382.270,381.010,381.460,8745.97,1708815599999,3337178.23980,10590,3734.18,1424832.10620,0
1708815600000,381.460,381.980,381.010,381.270,10862.75,1708819199999,4143858.77030,12203,5378.55,2051759.27900,0
1708819200000,381.270,381.760,379.810,380.850,18911.20,1708822799999,7196900.46400,16958,8901.11,3387651.86920,0
1708822800000,380.850,381.240,378.830,380.250,31865.81,1708826399999,12106902.88070,21910,14995.13,5696454.63710,0
1708826400000,380.240,381.630,379.280,379.840,31558.10,1708829999999,12006549.12090,25579,14887.21,5663748.70150,0
1708830000000,379.840,379.890,378.210,379.110,18104.39,1708833599999,6861418.15060,18038,8973.33,3400781.53340,0
1708833600000,379.120,379.210,377.530,378.300,25269.93,1708837199999,9557102.91580,19272,12379.01,4681815.58990,0
1708837200000,378.290,379.450,378.000,379.260,13870.17,1708840799999,5252178.78690,13618,8380.36,3173537.10420,0
1708840800000,379.250,380.970,378.620,380.190,22146.92,1708844399999,8412818.86940,17995,11723.38,4452831.61730,0
1708844400000,380.180,380.910,379.810,380.270,18713.91,1708847999999,7119589.01540,16667,10081.63,3835631.95290,0
1708848000000,380.280,380.650,379.190,379.320,14737.57,1708851599999,5600057.11790,13495,5920.35,2249669.76360,0
1708851600000,379.330,379.510,377.880,379.030,22413.39,1708855199999,8485650.54150,18062,11290.91,4274543.51640,0
1708855200000,379.040,379.440,378.840,379.430,11602.51,1708858799999,4398891.23990,10347,5256.49,1993007.45290,0
1708858800000,379.440,388.740,379.210,383.870,182467.22,1708862399999,70150113.23859,98746,100927.28,38790238.61259,0
1708862400000,383.860,386.660,383.770,384.440,56426.94,1708865999999,21719580.79000,38582,28107.36,10819959.85790,0
1708866000000,384.440,384.960,383.360,383.730,34302.93,1708869599999,13176974.29960,26455,16446.75,6317797.11060,0
1708869600000,383.730,385.500,383.450,384.290,34471.62,1708873199999,13247794.67500,25848,17724.52,6811589.54020,0
1708873200000,384.300,385.330,383.870,384.760,30470.83,1708876799999,11718572.65270,24232,16042.29,6169866.25600,0
1708876800000,384.760,385.270,382.660,384.190,43495.38,1708880399999,16709143.79850,28594,19407.46,7455771.68120,0
1708880400000,384.200,385.970,384.130,385.900,20908.51,1708883999999,8052334.13780,15388,11777.09,4536065.92280,0
1708884000000,385.910,387.230,385.520,386.090,27902.10,1708887599999,10776113.65630,21037,14960.30,5778157.53060,0
1708887600000,386.090,390.230,385.470,388.720,60129.78,1708891199999,23341802.60250,39448,35517.95,13788118.17490,0
1708891200000,388.720,391.030,387.080,388.460,55313.49,1708894799999,21523995.60670,42837,26435.50,10288053.44590,0
1708894800000,388.490,389.470,387.260,388.200,27826.74,1708898399999,10814887.74610,22394,10940.86,4252987.59720,0
1708898400000,388.200,390.210,387.500,389.910,35981.22,1708901999999,13992890.27110,22770,17879.39,6953500.97140,0
1708902000000,389.920,390.640,388.000,388.280,25488.50,1708905599999,9913961.48990,22178,11568.73,4500075.73040,0
1708905600000,388.280,389.750,387.200,388.810,31094.34,1708909199999,12075924.22300,23386,15978.43,6204701.88700,0
1708909200000,388.810,388.950,384.540,385.200,43637.87,1708912799999,16862850.89800,33592,18245.78,7051928.40560,0
1708912800000,385.190,385.470,381.600,383.430,95370.52,1708916399999,36528943.42270,54389,37930.72,14526391.02990,0
1708916400000,383.430,384.190,382.910,383.730,25162.51,1708919999999,9653742.50160,20795,12119.86,4650300.40910,0
1708920000000,383.740,386.390,383.360,385.810,55161.08,1708923599999,21247385.93410,37313,32251.53,12422395.22200,0
1708923600000,385.800,386.500,384.000,385.260,27537.50,1708927199999,10605989.39470,22812,14293.42,5506460.20410,0
1708927200000,385.260,387.920,384.750,387.360,32208.43,1708930799999,12437928.57020,26194,16596.44,6410701.30520,0
1708930800000,387.360,388.880,385.950,386.040,66048.35,1708934399999,25588758.27110,45470,31566.93,12231773.86560,0
1708934400000,386.040,389.180,386.000,388.880,61795.42,1708937999999,23969421.47990,40479,27892.88,10819084.84070,0
1708938000000,388.870,389.150,383.610,384.880,92459.71,1708941599999,35667925.28790,67772,43255.83,16685961.55240,0
1708941600000,384.880,388.390,384.730,387.980,53350.64,1708945199999,20658451.38240,39902,24954.93,9661826.10440,0
1708945200000,387.990,392.800,387.110,389.490,120565.78,1708948799999,47096272.53570,75461,61604.49,24064824.51690,0
1708948800000,389.500,390.760,386.740,389.990,64713.83,1708952399999,25166679.71370,50176,31961.74,12432537.98920,0
1708952400000,389.990,396.320,389.890,394.010,151118.50,1708955999999,59531738.04272,91147,84973.63,33473865.63012,0
1708956000000,394.010,398.800,393.140,397.130,118572.71,1708959599999,46975828.70310,73800,65441.15,25928459.92020,0
1708959600000,397.130,398.410,394.180,396.310,162805.19,1708963199999,64532976.56110,90522,78998.91,31317287.20970,0
1708963200000,396.300,398.790,395.410,397.790,115395.61,1708966799999,45789110.86840,73796,57273.77,22728146.12330,0
1708966800000,397.800,398.760,396.720,398.000,65116.35,1708970399999,25913905.65740,41939,35062.62,13954208.49940,0
1708970400000,397.990,398.050,394.970,395.890,42766.24,1708973999999,16951159.50790,33528,20153.40,7986943.94690,0
1708974000000,395.880,398.750,395.130,397.940,55102.35,1708977599999,21913245.19020,42059,28129.87,11185248.36560,0
1708977600000,397.930,405.000,397.550,402.800,156601.85,1708981199999,62844647.19325,98422,90609.45,36356506.66005,0
1708981200000,402.790,403.060,400.610,401.520,38459.71,1708984799999,15443800.15670,33096,17968.77,7215087.24370,0
1708984800000,401.510,402.070,399.060,401.370,40327.21,1708988399999,16163284.52000,30938,20492.14,8214670.18230,0
1708988400000,401.370,401.630,400.460,401.460,22231.66,1708991999999,8914778.45080,16679,11512.23,4616288.17430,0
1708992000000,401.460,402.990,400.210,401.870,42037.70,1708995599999,16882772.25440,29652,20045.75,8052718.72710,0
1708995600000,401.870,403.530,400.150,400.370,67942.05,1708999199999,27297811.37070,39911,32532.98,13071596.78430,0
1708999200000,400.370,403.690,397.330,400.500,145765.39,1709002799999,58349934.75490,85834,67668.78,27096358.57260,0
1709002800000,400.490,403.500,398.000,398.900,94331.38,1709006399999,37813758.66980,78564,46667.13,18715641.56240,0
1709006400000,398.900,400.450,396.230,397.980,68240.47,1709009999999,27196821.46650,48858,29443.41,11738829.20150,0
1709010000000,397.990,398.540,395.180,398.370,72296.22,1709013599999,28676590.73070,42984,33043.98,13111394.34240,0
1709013600000,398.380,399.400,397.870,398.290,30035.85,1709017199999,11972592.54570,24870,15789.26,6294040.00850,0
1709017200000,398.280,398.290,394.200,395.530,52799.23,1709020799999,20908714.99160,35429,23976.58,9497313.36470,0
1709020800000,395.530,398.000,395.440,397.170,34771.38,1709024399999,13804650.27820,24655,20722.64,8227443.62180,0
1709024400000,397.160,398.930,396.870,398.480,36904.74,1709027999999,14687104.13140,25640,18791.03,7479041.15550,0
1709028000000,398.480,399.200,397.380,399.020,30755.91,1709031599999,12243110.77380,21250,16187.43,6444498.37990,0
1709031600000,399.010,399.520,397.640,397.990,33343.67,1709035199999,13293808.07620,24773,15204.40,6061460.88900,0
1709035200000,397.980,400.170,397.280,398.700,58161.28,1709038799999,23192252.34530,38853,30548.46,12181171.00940,0
1709038800000,398.690,399.670,395.340,397.460,73280.53,1709042399999,29139221.56850,45975,38088.94,15148619.99780,0
1709042400000,397.470,397.590,393.110,394.490,76647.45,1709045999999,30294320.76452,51650,37766.90,14928201.02190,0
1709046000000,394.490,394.930,391.020,392.410,62880.33,1709049599999,24744128.35830,44774,30539.19,12019608.20260,0
1709049600000,392.410,393.950,389.010,393.370,74379.18,1709053199999,29149051.62030,54021,36944.57,14479964.50460,0
1709053200000,393.370,395.080,391.000,392.450,47130.77,1709056799999,18533972.77140,37822,22217.71,8737414.08680,0
1709056800000,392.420,394.490,392.010,394.380,23038.28,1709060399999,9066290.19890,22036,11531.65,4539061.53450,0
1709060400000,394.370,395.450,393.660,394.940,30191.16,1709063999999,11910291.06300,26289,15929.06,6284194.83100,0
1709064000000,394.950,396.400,393.760,396.090,27861.16,1709067599999,11000210.93790,24163,13108.60,5176890.68470,0
1709067600000,396.080,396.080,394.410,394.990,15145.82,1709071199999,5984691.39640,14044,6472.06,2557180.73950,0
1709071200000,394.990,396.140,394.440,395.610,19066.51,1709074799999,7538557.09940,15125,8819.16,3487068.46120,0
1709074800000,395.620,396.120,393.900,394.270,18398.04,1709078399999,7270248.96210,15688,8651.20,3418394.24890,0
1709078400000,394.270,395.490,393.770,395.000,22921.81,1709081999999,9045892.03810,18688,11552.84,4558946.59240,0
1709082000000,394.990,395.210,393.690,394.930,17722.57,1709085599999,6994364.00100,15246,8581.58,3386689.86260,0
1709085600000,394.930,396.950,394.810,396.930,23695.21,1709089199999,9383656.20530,18436,13134.66,5201470.02090,0
1709089200000,396.930,397.000,394.980,395.350,22258.52,1709092799999,8810271.99210,16764,9755.60,3861182.08130,0
1709092800000,395.360,397.300,394.800,397.240,20512.73,1709096399999,8132106.58740,16196,10610.35,4206839.03040,0
1709096400000,397.240,397.840,396.940,397.400,21096.48,1709099999999,8383126.24180,16673,10679.06,4243742.55810,0
1709100000000,397.400,397.590,396.430,397.280,20583.45,1709103599999,8172315.55910,14838,8987.46,3568643.98160,0
1709103600000,397.250,400.780,396.820,400.180,52736.64,1709107199999,21048404.40025,33356,28637.92,11430785.53155,0
1709107200000,400.180,406.270,398.330,405.410,137319.78,1709110799999,55259076.96650,78464,76403.01,30751506.51170,0
1709110800000,405.400,417.480,403.500,412.790,298783.45,1709114399999,122647819.78459,163905,157022.68,64475195.64199,0
1709114400000,412.790,413.750,408.850,409.760,101622.59,1709117999999,41806783.87690,65151,46574.02,19158735.31700,0
1709118000000,409.760,411.660,402.500,406.560,128417.19,1709121599999,52381444.04678,82341,60845.64,24827825.80330,0
1709121600000,406.570,409.190,405.400,408.230,99579.45,1709125199999,40541153.76540,63521,51438.59,20943604.72950,0
1709125200000,408.230,414.620,408.110,413.490,137786.69,1709128799999,56683154.29421,92273,71739.44,29515559.81871,0
1709128800000,413.500,414.460,410.000,413.460,94969.72,1709132399999,39166044.07130,70078,42534.62,17543729.99400,0
1709132400000,413.460,414.760,412.040,413.110,64941.52,1709135999999,26842633.42660,51577,30135.25,12455736.40620,0
1709136000000,413.110,421.540,413.110,420.390,152304.77,1709139599999,63585508.19084,95531,79312.20,33113710.09024,0
1709139600000,420.390,426.920,400.000,412.660,508467.74,1709143199999,209632051.86695,296113,234283.61,96696920.86676,0
1709143200000,412.710,413.470,399.650,409.360,217250.94,1709146799999,88327579.50673,158910,106061.55,43124456.02758,0
1709146800000,409.360,410.500,406.900,408.240,70638.43,1709150399999,28883082.67840,56009,33375.32,13648208.85710,0
1709150400000,408.210,408.940,404.700,408.220,64309.25,1709153999999,26154334.28290,51131,32630.70,13270903.59740,0
1709154000000,408.210,410.560,405.760,409.640,36849.14,1709157599999,15048277.81180,32513,18371.44,7502335.50440,0
1709157600000,409.630,413.000,409.290,412.000,57996.74,1709161199999,23849576.20970,41983,28932.95,11901933.74020,0
1709161200000,411.990,416.110,411.990,414.580,58015.57,1709164799999,24042275.17601,39983,28343.70,11745197.30721,0
1709164800000,414.590,419.980,412.150,416.110,131471.27,1709168399999,54771103.05970,99319,63390.10,26413513.48800,0
1709168400000,416.100,416.440,413.400,413.940,75810.88,1709171999999,31412862.50260,56014,33691.96,13961310.90220,0
1709172000000,413.940,414.540,411.040,411.820,54346.07,1709175599999,22403602.91640,44748,25707.53,10596910.31460,0
1709175600000,411.820,414.670,411.080,414.380,68797.12,1709179199999,28377995.36750,45810,35555.07,14666504.13660,0
1709179200000,414.380,417.050,412.480,416.330,68410.87,1709182799999,28320950.33430,50678,32133.76,13304701.87990,0
1709182800000,416.330,416.330,414.010,415.790,56386.96,1709186399999,23401003.49640,41027,26028.98,10801719.54810,0
1709186400000,415.790,417.900,414.850,416.430,69309.76,1709189999999,28867705.04010,54155,33359.86,13895821.36450,0
1709190000000,416.430,416.740,413.040,415.400,59349.85,1709193599999,24613458.91950,43660,28563.73,11845679.98500,0
1709193600000,415.400,418.270,412.750,416.720,101186.27,1709197199999,42026717.32420,61429,52633.29,21863896.38220,0
1709197200000,416.710,418.300,410.010,411.450,127757.26,1709200799999,52872899.35780,77914,59866.25,24779662.39030,0
1709200800000,411.450,413.200,411.010,412.860,70680.17,1709204399999,29137619.19250,48739,36387.94,15001318.93280,0
1709204400000,412.870,413.240,410.400,410.830,56447.11,1709207999999,23255051.55070,39493,27696.38,11411402.03360,0
1709208000000,410.820,411.940,407.030,407.530,104130.24,1709211599999,42597090.08258,61002,44933.25,18384471.10900,0
1709211600000,407.530,410.900,407.120,409.560,82713.77,1709215199999,33832047.90540,53156,40278.92,16473930.75060,0
1709215200000,409.560,410.730,407.950,408.910,66969.91,1709218799999,27414409.22370,45295,32407.94,13268172.24910,0
1709218800000,408.920,409.550,407.650,407.800,41113.75,1709222399999,16795524.21330,30077,18639.38,7615139.86070,0
1709222400000,407.820,408.920,404.040,408.820,122316.80,1709225999999,49720092.12660,74413,56937.33,23149205.28410,0
1709226000000,408.810,409.240,402.510,405.740,111030.66,1709229599999,45064661.60430,82025,50865.47,20649245.94360,0
1709229600000,405.740,407.450,403.290,404.660,57525.65,1709233199999,23306826.18950,51720,28082.73,11378313.94310,0
1709233200000,404.630,406.490,403.140,406.360,34574.61,1709236799999,13997178.11490,32879,17410.07,7048258.27360,0
1709236800000,406.370,407.530,406.000,406.630,25871.02,1709240399999,10524339.39080,24337,12649.36,5145703.65280,0
1709240400000,406.620,406.940,397.970,402.800,107805.97,1709243999999,43302266.57725,81169,48667.30,19552619.40960,0
1709244000000,402.790,403.130,390.930,396.410,118308.31,1709247599999,46867311.16012,85019,49507.00,19618961.56480,0
1709247600000,396.420,400.990,396.070,399.620,42028.13,1709251199999,16785991.03585,34930,23877.61,9538024.76735,0
1709251200000,399.620,404.620,399.280,404.560,48743.25,1709254799999,19581530.29800,39700,26262.94,10552299.71290,0
1709254800000,404.560,405.770,402.520,405.750,35553.94,1709258399999,14371973.14180,33180,17177.13,6944656.39510,0
1709258400000,405.750,406.440,403.420,405.890,39740.77,1709261999999,16111593.22390,36995,18246.13,7398140.22630,0
1709262000000,405.900,407.100,404.720,405.990,34154.57,1709265599999,13861133.88960,31670,17513.27,7108275.88110,0
1709265600000,406.000,407.790,405.990,407.500,29423.31,1709269199999,11972782.65018,23832,14397.54,5858563.66048,0
1709269200000,407.490,408.350,405.760,406.030,36130.51,1709272799999,14710365.62760,27627,18140.78,7386968.90110,0
1709272800000,406.040,407.330,404.750,405.410,31767.36,1709276399999,12895496.65260,25473,14358.30,5828892.06720,0
1709276400000,405.420,406.730,402.790,404.050,38202.01,1709279999999,15446641.12130,31648,21275.28,8602809.80360,0
1709280000000,404.060,407.960,402.780,407.810,67851.99,1709283599999,27470438.42410,46395,32550.02,13182525.64100,0
1709283600000,407.800,408.840,407.390,408.710,31992.84,1709287199999,13058738.88880,27882,15667.96,6395866.58360,0
1709287200000,408.700,408.740,406.460,407.560,29791.13,1709290799999,12146117.80230,23303,12303.71,5016957.77290,0
1709290800000,407.570,408.250,405.030,406.540,28708.90,1709294399999,11674929.39360,28103,12246.98,4982158.79770,0
1709294400000,406.540,408.240,406.070,406.400,28565.93,1709297999999,11629318.98660,24930,14467.49,5889600.98480,0
1709298000000,406.400,408.900,406.260,408.150,33693.90,1709301599999,13735625.38830,29012,17254.72,7034978.54520,0
1709301600000,408.150,408.320,403.630,405.750,63004.61,1709305199999,25563874.04100,52860,29702.29,12050094.38510,0
1709305200000,405.750,406.300,402.570,403.150,56927.41,1709308799999,23003383.21540,45301,26112.90,10552184.33300,0
1709308800000,403.140,404.950,402.640,403.400,30726.09,1709312399999,12406380.90160,29023,16671.97,6731961.37880,0
1709312400000,403.400,406.860,403.400,406.260,29384.84,1709315999999,11926335.60880,26565,13277.81,5387748.63970,0
1709316000000,406.260,407.520,405.320,406.880,26213.87,1709319599999,10657421.41220,22278,11999.26,4878012.39980,0
1709319600000,406.880,407.290,406.310,406.690,16098.84,1709323199999,6549968.66570,14731,6506.21,2647151.26660,0
1709323200000,406.710,408.280,406.150,408.180,21869.03,1709326799999,8903566.74020,19726,10027.21,4083037.30640,0
1709326800000,408.170,408.330,406.640,407.270,18663.87,1709330399999,7602604.16020,20723,8442.47,3438699.56570,0
1709330400000,407.280,408.180,405.670,406.590,22945.65,1709333999999,9340184.30620,19174,11010.77,4482453.07690,0
1709334000000,406.590,408.800,406.380,407.650,34916.68,1709337599999,14238323.94720,24163,19664.43,8018290.82390,0
1709337600000,407.660,410.440,406.950,409.730,50754.85,1709341199999,20754633.60970,38831,26414.12,10802492.07800,0
1709341200000,409.720,410.200,406.290,409.110,51589.71,1709344799999,21064449.20790,40903,24580.31,10034901.46200,0
1709344800000,409.100,410.120,408.080,409.330,25320.70,1709348399999,10360841.63490,22391,12115.43,4957256.82220,0
1709348400000,409.330,414.390,408.750,414.320,54482.93,1709351999999,22413036.35991,38206,30700.24,12632751.79451,0
1709352000000,414.350,415.600,410.640,410.720,85902.70,1709355599999,35538648.75870,54233,40766.05,16874172.29370,0
1709355600000,410.730,411.960,408.310,409.750,46736.45,1709359199999,19161858.88080,36644,22382.59,9178624.59990,0
1709359200000,409.750,411.630,409.030,409.340,24400.98,1709362799999,10010188.60570,21960,11676.68,4790545.01510,0
1709362800000,409.340,410.320,407.350,409.650,43805.56,1709366399999,17903726.99888,29863,22284.57,9107385.02230,0
1709366400000,409.650,410.710,407.730,409.490,39305.47,1709369999999,16097557.76040,28346,20096.97,8230903.50350,0
1709370000000,409.490,410.500,406.350,408.310,47327.06,1709373599999,19324750.73380,39028,21890.74,8939602.41650,0
1709373600000,408.310,409.680,407.700,408.190,19816.26,1709377199999,8100563.78430,19530,8985.01,3672573.07630,0
1709377200000,408.190,409.420,408.080,408.230,23412.40,1709380799999,9568399.61560,20488,10752.09,4394629.44220,0
1709380800000,408.240,411.490,408.030,411.410,31890.28,1709384399999,13088975.69140,24150,15067.39,6182578.30920,0
1709384400000,411.410,411.760,409.500,410.690,26833.10,1709387999999,11024602.09430,24653,13090.38,5378049.51240,0
1709388000000,410.700,410.820,407.030,409.550,53050.40,1709391599999,21691660.82970,42274,24666.79,10084916.86350,0
1709391600000,409.550,410.070,407.690,407.990,24880.32,1709395199999,10176978.19660,23352,11277.34,4612972.51280,0
1709395200000,408.000,409.500,406.880,408.290,24453.40,1709398799999,9981523.23750,25156,12019.39,4906016.89560,0
1709398800000,408.290,409.210,407.790,408.110,16743.93,1709402399999,6840778.04200,17055,7876.43,3217742.50510,0
1709402400000,408.110,409.930,408.050,409.610,17200.89,1709405999999,7038199.59790,16235,8097.89,3313062.17880,0
1709406000000,409.610,410.100,408.800,409.990,14072.89,1709409599999,5762114.18130,14792,7621.29,3120517.84300,0
1709409600000,409.990,410.240,407.440,408.780,23900.29,1709413199999,9766064.52810,21211,12162.28,4969463.02900,0
1709413200000,408.790,409.720,408.660,409.310,8910.21,1709416799999,3646184.36740,11442,4077.06,1668291.67360,0
1709416800000,409.310,410.000,408.630,409.260,11993.04,1709420399999,4910279.14180,11654,4994.10,2044628.70150,0
1709420400000,409.270,411.200,409.160,411.170,17339.85,1709423999999,7118276.74530,15670,8951.86,3674698.02460,0
1709424000000,411.170,411.990,409.800,411.140,31234.46,1709427599999,12838518.35230,28656,14890.48,6120075.70690,0
1709427600000,411.130,411.310,409.600,411.110,25616.83,1709431199999,10517773.18570,19957,12975.68,5328251.41890,0
1709431200000,411.110,411.510,408.880,410.310,24315.72,1709434799999,9974515.46610,20011,10918.41,4478455.06150,0
1709434800000,410.310,410.990,409.890,410.770,18231.78,1709438399999,7484266.41780,14508,9493.96,3897788.60620,0
1709438400000,410.780,413.000,410.560,412.980,29413.89,1709441999999,12117716.05970,22103,15046.48,6198875.03570,0
1709442000000,412.980,413.830,410.900,410.960,41133.61,1709445599999,16971905.94130,31716,19603.03,8088502.40350,0
1709445600000,410.960,412.500,409.090,411.270,51213.99,1709449199999,21039060.84550,40033,25934.47,10652500.64480,0
1709449200000,411.270,411.500,401.000,407.110,176766.35,1709452799999,71842704.97190,109167,79846.66,32454850.45720,0
1709452800000,407.140,409.620,404.690,408.260,88937.88,1709456399999,36225386.19660,67359,43950.91,17902589.37820,0
1709456400000,408.260,413.450,407.910,412.770,74910.46,1709459999999,30808308.62260,47990,38907.98,15998287.19680,0
1709460000000,412.770,413.170,411.330,412.140,53017.38,1709463599999,21863182.67460,37636,22234.95,9169332.93410,0
1709463600000,412.140,413.800,411.690,413.740,37640.80,1709467199999,15539631.65020,27789,20007.00,8260208.60380,0
1709467200000,413.740,415.800,412.730,413.610,77647.46,1709470799999,32174761.19191,53717,35944.47,14894551.56751,0
1709470800000,413.600,414.720,411.630,413.350,42671.08,1709474399999,17624177.08030,28926,21025.64,8684462.12470,0
1709474400000,413.340,414.940,412.490,413.510,38127.43,1709477999999,15772043.48330,27456,16989.22,7028056.92280,0
1709478000000,413.500,414.730,413.140,413.450,39921.11,1709481599999,16528426.71270,23698,18785.07,7778339.04210,0
1709481600000,413.460,416.400,413.220,415.970,51195.26,1709485199999,21225397.68530,33153,24958.91,10346085.59240,0
1709485200000,415.980,416.850,414.230,414.870,36721.59,1709488799999,15260794.23080,31417,17410.44,7235174.58160,0
1709488800000,414.870,415.170,413.270,414.390,20384.55,1709492399999,8447684.16420,19955,10274.12,4258085.14370,0
1709492400000,414.400,414.820,413.230,413.700,19361.98,1709495999999,8015229.33710,16696,9437.87,3907056.37760,0
1709496000000,413.700,415.570,413.270,414.640,23949.93,1709499599999,9920856.34030,18920,12079.97,5004883.87410,0
1709499600000,414.640,417.070,414.640,416.140,29374.15,1709503199999,12219474.47390,20026,15557.91,6471353.38220,0
1709503200000,416.130,417.190,414.070,415.470,28956.79,1709506799999,12045436.82860,25440,12448.05,5178396.89530,0
1709506800000,415.460,415.610,413.710,414.730,22894.47,1709510399999,9495234.23390,21488,11767.15,4880014.06150,0
1709510400000,414.730,417.930,411.890,416.060,93060.91,1709513999999,38618781.20350,72031,45386.93,18836166.97150,0
1709514000000,416.060,417.120,414.260,416.200,38573.31,1709517599999,16030000.49340,34026,19374.22,8051208.13420,0
1709517600000,416.210,416.250,414.110,415.080,29958.09,1709521199999,12440949.03720,24459,15487.81,6431958.48560,0
1709521200000,415.080,415.570,414.570,414.840,21539.66,1709524799999,8938585.71470,20303,10075.02,4181024.20080,0
1709524800000,414.840,415.490,414.400,415.490,14602.46,1709528399999,6059497.52970,13998,7435.70,3085332.94840,0
1709528400000,415.480,415.800,414.510,414.560,21319.93,1709531999999,8854659.10570,15254,10085.72,4189134.86420,0
1709532000000,414.570,415.790,414.500,415.760,16847.73,1709535599999,6993024.60500,14414,8768.48,3639424.22950,0
1709535600000,415.750,417.870,415.240,417.180,35266.15,1709539199999,14696392.99940,28477,16908.04,7044437.36100,0
1709539200000,417.180,424.440,417.110,422.660,114745.45,1709542799999,48363797.17604,86274,59728.73,25170636.40864,0
1709542800000,422.660,424.030,419.430,422.100,74315.86,1709546399999,31355824.44180,58039,36454.40,15387368.08350,0
1709546400000,422.100,422.190,417.030,418.840,71333.24,1709549999999,29943957.61380,50795,33431.40,14033169.69430,0
1709550000000,418.830,419.940,415.750,417.880,51104.19,1709553599999,21365204.78080,36617,25662.36,10730114.66400,0
1709553600000,417.880,419.920,417.140,419.230,27949.35,1709557199999,11698511.91340,25903,14941.03,6255116.68990,0
1709557200000,419.230,420.680,415.900,416.680,54907.97,1709560799999,22984547.95180,39657,27662.13,11581465.77970,0
1709560800000,416.710,418.360,414.670,417.930,114545.95,1709564399999,47719178.44670,74828,55607.35,23174620.13440,0
1709564400000,417.930,419.890,417.310,419.040,52601.86,1709567999999,22041429.63910,41421,25825.99,10821860.41710,0
1709568000000,419.040,419.560,416.730,416.840,66101.54,1709571599999,27632039.78030,47560,30964.16,12946144.50010,0
1709571600000,416.830,419.070,413.000,413.060,86518.53,1709575199999,36031796.65011,66948,37419.54,15586965.74910,0
1709575200000,413.060,416.340,410.770,416.310,95978.86,1709578799999,39648539.52720,78250,48380.15,19989039.43450,0
1709578800000,416.300,416.860,413.880,416.420,36025.06,1709582399999,14964000.20790,35339,18632.88,7739659.68360,0
1709582400000,416.420,417.130,414.660,415.640,29712.01,1709585999999,12360686.53590,31898,15548.12,6468928.81540,0
1709586000000,415.640,417.290,414.280,417.280,28891.34,1709589599999,12015302.89090,26751,14289.01,5943564.98010,0
1709589600000,417.280,420.200,416.420,419.440,37465.78,1709593199999,15660801.70740,26560,22846.40,9554317.88310,0
1709593200000,419.430,421.690,417.370,418.870,75356.33,1709596799999,31619840.96604,56955,33655.10,14124255.18534,0
1709596800000,418.870,423.060,418.320,420.940,76362.54,1709600399999,32152660.61770,63486,38251.33,16104840.91780,0
1709600400000,420.930,422.380,420.040,420.330,45328.24,1709603999999,19087777.98320,42243,21332.13,8983067.97290,0
1709604000000,420.330,420.920,415.190,419.470,103207.21,1709607599999,43176735.98200,71999,51933.70,21729574.11260,0
1709607600000,419.470,421.630,418.160,420.930,45341.00,1709611199999,19049402.21730,37017,20707.03,8700387.55020,0
1709611200000,420.920,428.060,420.280,424.310,174315.22,1709614799999,74002911.77577,133118,83191.67,35320919.57677,0
1709614800000,424.310,425.640,416.840,423.990,166469.02,1709618399999,70216274.68124,134262,79992.33,33738069.65110,0
1709618400000,423.980,424.830,421.100,421.980,50052.60,1709621999999,21194620.79140,49275,24055.66,10187260.19500,0
1709622000000,421.970,422.670,418.210,418.630,59853.41,1709625599999,25141947.12880,53755,28843.61,12117170.64980,0
1709625600000,418.620,420.110,416.560,419.390,60744.90,1709629199999,25431308.43140,57736,29892.26,12515089.33520,0
1709629200000,419.380,420.060,418.060,418.420,28572.44,1709632799999,11969427.17710,32144,13350.90,5593105.90530,0
1709632800000,418.410,421.300,418.400,420.700,34744.51,1709636399999,14598751.77550,33762,19149.52,8045895.24000,0
1709636400000,420.700,421.200,418.210,418.990,33520.55,1709639999999,14072449.93310,30540,16669.13,6997223.97210,0
1709640000000,418.990,420.930,418.910,420.850,27221.08,1709643599999,11437069.04430,27287,14548.33,6113169.94550,0
1709643600000,420.840,423.010,420.000,420.530,50697.73,1709647199999,21363446.15340,43243,25819.79,10880647.14450,0
1709647200000,420.530,421.080,417.260,418.760,87999.98,1709650799999,36869373.60080,76938,43287.11,18135550.42460,0
1709650800000,418.750,422.010,414.000,416.260,191459.85,1709654399999,79873457.64081,142250,91978.61,38386770.40130,0
1709654400000,416.260,417.300,404.100,408.420,302552.66,1709657999999,123920469.15768,206128,131642.15,53935679.06330,0
1709658000000,408.410,408.590,398.640,408.130,192353.13,1709661599999,77734380.12813,140158,90321.94,36514341.58228,0
1709661600000,408.120,408.120,402.070,403.940,69104.56,1709665199999,28026537.10200,61672,32870.81,13332086.59570,0
1709665200000,403.940,405.560,352.010,376.700,397145.51,1709668799999,152885366.13725,270050,171587.85,66100464.44029,0
1709668800000,376.700,385.900,372.090,379.280,432239.16,1709672399999,164366520.67355,314883,204615.13,77832365.66412,0
1709672400000,379.260,393.430,379.170,390.410,221477.72,1709675999999,86191635.68469,150944,107101.61,41677349.28589,0
1709676000000,390.450,392.340,385.300,392.230,87556.75,1709679599999,34063480.58430,78500,41286.34,16059468.04910,0
1709679600000,392.260,396.980,391.330,394.190,80057.82,1709683199999,31598638.86552,59163,39757.98,15692363.70452,0
1709683200000,394.190,397.080,392.090,392.510,70520.56,1709686799999,27816112.60430,56946,37114.96,14642504.76000,0
1709686800000,392.500,395.030,389.400,390.420,59616.99,1709690399999,23354222.15910,58270,29211.54,11441994.58560,0
1709690400000,390.430,391.430,385.820,385.890,70830.98,1709693999999,27514038.05539,55420,34047.98,13226326.84450,0
1709694000000,385.880,391.920,385.870,391.550,49315.98,1709697599999,19227831.43890,41672,25622.99,9990708.68310,0
1709697600000,391.540,404.040,391.500,403.650,112445.79,1709701199999,44797954.19057,78370,61267.52,24402461.18267,0
1709701200000,403.650,405.590,399.880,405.310,118714.52,1709704799999,47891100.62850,84537,53791.78,21706237.08170,0
1709704800000,405.320,406.340,402.040,403.990,92540.05,1709708399999,37379401.30150,63714,39199.45,15838553.17410,0
1709708400000,403.990,412.050,402.090,410.900,112385.13,1709711999999,45880411.13648,80752,61163.71,24967033.07048,0
1709712000000,410.920,415.860,410.540,413.020,112433.99,1709715599999,46502673.76171,96647,54717.15,22630172.28561,0
1709715600000,413.020,413.840,407.730,407.960,73637.59,1709719199999,30265300.61560,62444,31876.39,13105515.32220,0
1709719200000,407.960,432.640,407.960,432.580,471080.91,1709722799999,200037098.18411,275479,227710.16,96573653.71171,0
1709722800000,432.580,434.920,426.100,426.450,216652.58,1709726399999,93271895.20477,146557,97474.92,41980231.25400,0
1709726400000,426.450,429.260,414.090,420.220,200522.10,1709729999999,84690801.34674,149464,93143.16,39339448.46390,0
1709730000000,420.230,424.350,418.510,422.390,98198.86,1709733599999,41420476.68080,93522,48070.12,20282147.07820,0
1709733600000,422.420,424.810,416.230,417.830,105316.23,1709737199999,44347615.19530,89048,49744.48,20954237.30800,0
1709737200000,417.830,420.940,413.470,420.000,88012.32,1709740799999,36761095.46485,82581,43147.37,18023550.50334,0
1709740800000,420.020,423.150,419.370,422.740,51167.60,1709744399999,21548511.06310,55571,25618.75,10790458.23110,0
1709744400000,422.800,423.990,420.710,423.870,37089.79,1709747999999,15672094.61310,40689,18512.43,7822939.83550,0
1709748000000,423.880,424.690,422.000,424.660,38339.17,1709751599999,16242364.37150,41968,18591.75,7876737.22260,0
1709751600000,424.650,425.840,423.550,424.660,29940.06,1709755199999,12719284.21250,30584,12198.96,5182768.66740,0
1709755200000,424.660,427.500,424.360,426.640,35241.77,1709758799999,15027307.96060,32527,16972.12,7237097.03620,0
1709758800000,426.640,428.590,425.940,428.060,28817.68,1709762399999,12308194.02677,26340,13698.20,5851183.23977,0
1709762400000,428.060,429.720,425.750,426.910,77415.68,1709765999999,33134918.55310,45257,35569.88,15225467.31800,0
1709766000000,426.900,429.750,425.460,429.640,35183.92,1709769599999,15058827.63090,36121,16844.72,7211045.18590,0
1709769600000,429.640,430.870,426.890,430.290,55895.42,1709773199999,24011104.98530,49586,27671.50,11888309.19910,0
1709773200000,430.280,430.580,425.750,430.560,47578.71,1709776799999,20382073.40940,43565,22308.81,9556638.13090,0
1709776800000,430.560,430.810,426.110,428.380,37995.86,1709780399999,16266872.80750,36781,18319.48,7841633.45650,0
1709780400000,428.390,430.140,426.350,426.890,49535.06,1709783999999,21215515.92140,44365,21975.58,9412610.94790,0
1709784000000,426.900,430.070,425.700,428.340,41023.21,1709787599999,17575729.14740,39356,18378.22,7874679.85400,0
1709787600000,428.350,430.000,423.670,424.800,66139.34,1709791199999,28228234.88460,54756,30161.75,12879014.43630,0
1709791200000,424.800,428.290,423.330,427.770,53023.14,1709794799999,22584993.35430,45900,24925.18,10620533.09060,0
1709794800000,427.760,434.900,426.810,434.450,112651.49,1709798399999,48628114.16310,75449,64635.27,27901589.99470,0
1709798400000,434.440,436.350,431.160,431.780,102525.93,1709801999999,44533183.98960,69144,47685.99,20717004.02010,0
1709802000000,431.790,433.640,431.070,433.590,32695.21,1709805599999,14148250.42290,33438,16711.21,7231787.61660,0
1709805600000,433.590,437.450,432.690,437.220,54837.67,1709809199999,23864344.00480,44857,28753.16,12514677.16520,0
1709809200000,437.220,438.900,434.490,438.860,94294.93,1709812799999,41219733.19940,69760,46702.92,20419965.89620,0
1709812800000,438.860,442.110,438.450,441.930,80081.67,1709816399999,35235909.97783,64395,43247.22,19030526.96443,0
1709816400000,441.930,446.540,440.800,445.770,111786.06,1709819999999,49599256.16680,85849,61158.72,27139831.12820,0
1709820000000,445.770,449.790,440.830,447.880,234593.60,1709823599999,104818854.99635,158701,110545.53,49398548.93022,0
1709823600000,447.920,451.220,443.760,449.270,118124.29,1709827199999,52856258.48730,88664,56941.60,25492357.81220,0
1709827200000,449.280,458.350,448.610,457.490,179041.75,1709830799999,80973090.05749,118380,94789.04,42873188.48239,0
1709830800000,457.500,460.000,455.440,457.490,122561.73,1709834399999,56130810.07790,90081,61375.09,28111723.40800,0
1709834400000,457.490,463.910,455.860,462.760,98446.09,1709837999999,45325406.94652,79417,50626.30,23312697.89702,0
1709838000000,462.780,467.960,462.450,467.910,129791.68,1709841599999,60393798.61345,101031,62446.41,29057796.92225,0
1709841600000,467.920,470.870,466.550,470.690,106192.77,1709845199999,49783186.27590,77900,56801.23,26630701.59890,0
1709845200000,470.690,473.990,468.760,471.190,128192.47,1709848799999,60380940.01440,92346,60881.34,28678754.75230,0
1709848800000,471.190,473.000,466.010,469.770,83432.89,1709852399999,39193618.69880,60111,36487.25,17147040.15400,0
1709852400000,469.780,477.120,469.780,474.550,110410.23,1709855999999,52315113.92378,80771,57329.44,27163270.53578,0
1709856000000,474.550,477.280,466.800,471.110,137100.18,1709859599999,64630434.81705,97511,61330.02,28926318.31140,0
1709859600000,471.110,473.600,469.830,470.160,59271.26,1709863199999,27990080.71990,52956,29448.86,13907931.63370,0
1709863200000,470.160,472.600,464.680,465.600,71769.10,1709866799999,33608164.38320,57681,29749.13,13934398.62460,0
1709866800000,465.610,467.190,463.440,464.640,52741.54,1709870399999,24541037.73090,50530,24755.93,11520888.37000,0
1709870400000,464.630,470.090,464.460,469.070,52457.39,1709873999999,24533577.08330,48506,30376.82,14204358.39210,0
1709874000000,469.070,470.510,465.490,466.610,39689.04,1709877599999,18594832.93890,41716,17361.88,8135786.30530,0
1709877600000,466.630,472.580,465.700,471.330,56293.33,1709881199999,26488475.61580,50170,29833.14,14034589.18720,0
1709881200000,471.320,473.000,467.790,468.110,79312.19,1709884799999,37298127.66130,61793,39750.02,18699096.94370,0
1709884800000,468.100,472.360,467.190,470.170,41733.20,1709888399999,19614028.02760,39214,21250.11,9990226.73910,0
1709888400000,470.180,471.860,469.110,471.200,31665.35,1709891999999,14915559.72340,30676,16183.37,7623085.67940,0
1709892000000,471.200,471.430,469.000,470.650,36813.70,1709895599999,17315344.63940,34714,18168.86,8546108.25230,0
1709895600000,470.640,474.440,469.110,473.920,68055.69,1709899199999,32086117.01540,51457,35655.13,16815606.96480,0
1709899200000,473.930,481.200,472.990,480.320,118777.45,1709902799999,56688670.81799,101862,65131.23,31090931.27029,0
1709902800000,480.320,489.870,480.030,483.120,227248.74,1709906399999,110459128.21954,190552,111023.76,53961429.17194,0
1709906400000,483.120,487.820,483.060,485.890,103489.84,1709909999999,50267166.56400,93972,50571.22,24566604.68260,0
1709910000000,485.880,487.440,462.000,472.400,313084.41,1709913599999,149470968.88562,272648,150839.64,72049274.31968,0
1709913600000,472.400,478.990,463.500,478.260,251791.64,1709917199999,118439169.50573,229214,134204.36,63126315.99488,0
1709917200000,478.250,484.250,477.400,481.980,93393.76,1709920799999,44925982.93381,80666,46197.17,22219861.86261,0
1709920800000,481.970,485.880,480.050,484.880,59182.75,1709924399999,28633599.92950,56429,26223.12,12688814.18610,0
1709924400000,484.890,486.990,482.010,484.300,54162.51,1709927999999,26240052.20550,54171,23865.80,11564077.99840,0
1709928000000,484.290,486.310,481.540,483.820,43021.98,1709931599999,20823939.72090,44833,20898.53,10113634.24090,0
1709931600000,483.830,485.150,477.930,479.430,48813.44,1709935199999,23498699.86580,45921,21223.81,10217379.29460,0
1709935200000,479.420,481.800,477.870,479.000,25285.82,1709938799999,12134789.07150,28845,13286.97,6376879.66180,0
1709938800000,479.010,487.430,479.000,485.290,37008.09,1709942399999,17894419.05840,34468,16853.86,8144921.93150,0
1709942400000,485.300,488.730,482.570,483.230,64331.96,1709945999999,31247407.62684,53151,33098.59,16075923.81844,0
1709946000000,483.200,484.490,482.240,482.310,30311.41,1709949599999,14650304.40250,23525,15366.46,7427504.64200,0
1709949600000,482.300,485.610,481.570,484.100,34385.12,1709953199999,16646861.43260,25993,18954.96,9176176.40710,0
1709953200000,484.100,492.210,482.770,489.030,76401.07,1709956799999,37330365.58000,58150,41099.34,20080437.75560,0
1709956800000,489.020,489.450,485.570,487.680,53295.61,1709960399999,25973499.65440,38545,27440.33,13371351.01580,0
1709960400000,487.690,489.310,485.200,485.680,50151.64,1709963999999,24449992.50630,31452,24223.54,11808868.47560,0
1709964000000,485.670,488.520,485.600,488.080,35556.81,1709967599999,17311110.49150,27107,16187.04,7879164.52870,0
1709967600000,488.080,489.200,486.490,487.160,38264.08,1709971199999,18668326.13920,26243,19568.54,9546594.58560,0
1709971200000,487.160,487.410,484.000,485.310,46503.76,1709974799999,22595780.30260,33551,22692.95,11027920.87670,0
1709974800000,485.300,494.340,485.300,493.580,80814.37,1709978399999,39560420.24090,56348,44386.85,21739882.33040,0
1709978400000,493.580,494.050,483.340,487.090,149906.39,1709981999999,73213329.99660,98432,68970.77,33679809.62070,0
1709982000000,487.100,491.060,486.910,487.230,47964.15,1709985599999,23445722.72160,36012,25513.03,12468690.13890,0
1709985600000,487.220,488.420,484.000,486.790,63641.21,1709989199999,30911890.70040,47650,35079.02,17039220.62190,0
1709989200000,486.800,487.310,484.750,485.860,29337.08,1709992799999,14260913.63250,24628,15229.47,7403446.00340,0
1709992800000,485.860,487.490,482.430,482.790,45947.80,1709996399999,22299780.21550,38553,19013.17,9230176.06950,0
1709996400000,482.800,486.200,482.800,483.960,34923.90,1709999999999,16916296.32530,30789,18549.62,8983529.24520,0
1710000000000,483.960,485.470,481.690,482.930,58043.84,1710003599999,28061681.52350,49983,26434.22,12782858.50400,0
1710003600000,482.940,484.140,479.270,481.980,44253.50,1710007199999,21324303.88341,39449,20533.36,9896177.53540,0
1710007200000,481.970,484.450,481.130,483.340,23591.56,1710010799999,11399725.53770,25452,11760.93,5683052.86570,0
1710010800000,483.350,483.510,481.350,481.950,14305.62,1710014399999,6900640.38550,17836,7406.10,3572643.49710,0
1710014400000,481.950,487.270,481.950,486.700,33493.74,1710017999999,16244117.89180,28369,16748.75,8123305.09220,0
1710018000000,486.690,487.430,483.950,487.150,26853.48,1710021599999,13045090.27110,25132,14344.17,6968220.96170,0
1710021600000,487.160,488.030,486.600,487.800,16632.41,1710025199999,8106765.59884,16038,7855.17,3828737.61904,0
1710025200000,487.800,489.360,487.270,488.050,27638.00,1710028799999,13501602.50870,23001,13480.32,6584915.30530,0
1710028800000,488.060,488.660,486.540,488.480,28314.89,1710032399999,13805530.33410,23639,14487.42,7063297.37410,0
1710032400000,488.480,491.200,486.000,486.610,63204.13,1710035999999,30877663.49270,57812,31661.80,15472460.63850,0
1710036000000,486.620,487.800,484.330,486.890,36558.28,1710039599999,17779219.93620,28709,17250.23,8391698.93270,0
1710039600000,486.900,489.020,486.190,487.990,23808.96,1710043199999,11617322.96030,21052,11689.00,5703557.88670,0
1710043200000,488.000,493.540,487.770,492.760,88404.89,1710046799999,43429178.07360,63609,47980.06,23565564.58560,0
1710046800000,492.750,497.000,492.050,492.780,63414.55,1710050399999,31319487.91777,51877,33598.53,16599011.00907,0
1710050400000,492.760,494.790,492.670,494.230,23293.65,1710053999999,11506349.99500,21421,11021.25,5444015.49970,0
1710054000000,494.230,504.890,494.060,503.900,122778.03,1710057599999,61380090.37750,91849,65543.33,32762345.43960,0
1710057600000,503.890,515.000,501.230,513.650,255056.64,1710061199999,129411740.75289,194416,132807.88,67409222.40029,0
1710061200000,513.660,536.080,507.500,525.430,384251.14,1710064799999,199723656.39127,326476,204516.68,106357303.04282,0
1710064800000,525.430,538.560,525.320,536.860,204173.88,1710068399999,108313603.77695,179628,106554.93,56547724.23215,0
1710068400000,536.870,537.800,530.210,532.400,165497.11,1710071999999,88336649.74000,139234,77510.17,41378530.80340,0
1710072000000,532.410,536.950,527.410,529.900,141279.47,1710075599999,75186275.90032,123520,63307.29,33699882.54860,0
1710075600000,529.910,534.940,523.550,526.240,138944.10,1710079199999,73637992.41737,128094,64970.07,34439557.35835,0
1710079200000,526.240,529.210,518.180,527.770,159029.42,1710082799999,83431920.96139,151044,77148.15,40487000.22650,0
1710082800000,527.770,529.590,521.210,521.350,87405.38,1710086399999,45952855.82821,90008,41996.03,22084982.77752,0
1710086400000,521.360,529.770,521.000,527.580,98678.29,1710089999999,51959983.00392,89074,48363.62,25467341.62632,0
1710090000000,527.590,532.490,526.340,531.700,69026.30,1710093599999,36601567.34960,72680,37292.56,19776008.70580,0
1710093600000,531.690,532.400,526.560,527.010,53596.36,1710097199999,28361907.13890,57220,25677.80,13587614.67930,0
1710097200000,527.020,531.000,526.710,530.780,39624.70,1710100799999,20967262.06300,41587,20625.62,10914011.36420,0
1710100800000,530.780,532.190,528.160,528.570,39858.21,1710104399999,21130999.44600,45668,18569.85,9843316.40350,0
1710104400000,528.570,530.400,525.150,529.560,44604.75,1710107999999,23553977.74090,49036,21110.92,11146652.07200,0
1710108000000,529.560,530.670,516.710,520.770,111716.55,1710111599999,58422053.37599,121573,52627.64,27525532.32480,0
1710111600000,520.750,529.400,520.350,529.090,60662.55,1710115199999,31864637.68872,62768,30866.75,16216365.89822,0
1710115200000,529.090,529.400,504.570,518.180,184711.62,1710118799999,95718404.60454,167574,89999.87,46610188.51786,0
1710118800000,518.190,521.160,509.000,514.770,189050.45,1710122399999,97390108.47050,176471,98206.56,50603964.81630,0
1710122400000,514.770,517.760,510.130,515.370,107389.89,1710125999999,55145495.10030,98283,55493.52,28495008.75990,0
1710126000000,515.360,523.870,514.660,523.280,92433.54,1710129599999,48075260.95239,88464,46200.06,24029070.86579,0
1710129600000,523.280,524.480,520.650,520.960,61581.27,1710133199999,32168878.80560,64990,28873.55,15083222.16280,0
1710133200000,520.960,525.300,517.940,519.670,63254.98,1710136799999,33030156.78790,65076,29465.78,15391392.06190,0
1710136800000,519.670,524.620,515.770,523.570,75543.79,1710140399999,39232107.71210,73943,42167.07,21899337.60220,0
1710140400000,523.570,534.480,523.050,528.410,223406.88,1710143999999,118059585.00312,226601,119483.88,63155028.32862,0
1710144000000,528.410,533.500,528.000,531.230,89256.12,1710147599999,47371956.02820,93814,47750.06,25346196.48090,0
1710147600000,531.230,531.350,527.400,530.950,49090.09,1710151199999,25979104.21330,53323,26270.76,13903184.13870,0
1710151200000,530.950,532.000,524.260,526.540,67705.29,1710154799999,35709459.33470,73848,34276.18,18082801.08220,0
1710154800000,526.510,526.820,520.650,522.580,83152.84,1710158399999,43583002.57949,80886,41666.21,21840506.71980,0
1710158400000,522.580,524.740,521.230,523.450,58421.79,1710161999999,30570738.19340,59291,32027.00,16758761.07500,0
1710162000000,523.460,525.000,515.260,515.800,106746.23,1710165599999,55435979.91680,93514,49648.33,25793308.78970,0
1710165600000,515.780,519.890,515.600,519.000,87839.80,1710169199999,45471489.25290,76440,53584.54,27737734.56320,0
1710169200000,519.000,521.900,515.510,515.970,70842.40,1710172799999,36771353.06250,71489,33816.01,17559233.67780,0
1710172800000,515.970,518.180,512.190,516.480,125263.49,1710176399999,64574234.38436,120282,57653.27,29728432.90360,0
1710176400000,516.470,520.000,515.820,518.170,39952.06,1710179999999,20702954.68210,48489,21662.80,11225592.41790,0
1710180000000,518.160,522.360,517.240,518.460,49159.01,1710183599999,25555065.10649,55985,22958.77,11933686.60789,0
1710183600000,518.480,519.890,517.380,518.340,31680.45,1710187199999,16436085.61030,38613,14926.58,7743459.48920,0
1710187200000,518.340,521.320,517.520,520.920,23107.13,1710190799999,12008632.70650,25531,12053.20,6263896.80640,0
1710190800000,520.920,522.500,519.210,522.090,23847.33,1710194399999,12435286.47670,31234,12368.41,6449190.72210,0
1710194400000,522.080,523.330,520.580,522.660,33569.69,1710197999999,17520845.39360,41026,17953.00,9371714.65120,0
1710198000000,522.660,524.140,521.300,523.060,34311.26,1710201599999,17939459.54170,35994,15257.83,7977558.97120,0
1710201600000,523.060,527.540,522.370,523.620,62010.03,1710205199999,32563269.55340,65695,31600.88,16595476.92420,0
1710205200000,523.620,527.350,523.230,525.920,40842.99,1710208799999,21467142.28920,46486,19710.77,10358968.17780,0
1710208800000,525.930,532.760,525.570,531.280,88290.58,1710212399999,46749739.45892,79778,47849.93,25336992.93002,0
1710212400000,531.280,536.060,528.000,534.900,190888.67,1710215999999,101722069.64505,163352,93352.52,49756521.49845,0
1710216000000,534.950,544.350,530.580,541.280,201363.02,1710219599999,108653400.20528,209201,104358.51,56327846.73508,0
1710219600000,541.290,543.260,535.120,538.760,136674.53,1710223199999,73706375.08490,126389,63512.91,34253990.12640,0
1710223200000,538.750,539.280,532.720,538.250,102621.67,1710226799999,54983403.96155,103874,49077.80,26300071.56070,0
1710226800000,538.250,540.700,533.130,539.170,66850.37,1710230399999,35935867.35320,79198,32402.10,17417035.17230,0
1710230400000,539.180,539.760,522.300,527.680,179644.38,1710233999999,95125131.89942,178947,84228.37,44600843.49010,0
1710234000000,527.670,535.000,527.670,530.300,68658.91,1710237599999,36519051.73595,73802,33516.82,17823845.37495,0
1710237600000,530.310,532.420,526.170,528.130,53861.64,1710241199999,28502917.93492,56725,24368.77,12898548.24060,0
1710241200000,528.120,533.990,527.710,530.800,59260.57,1710244799999,31491733.31310,62997,31910.68,16956000.78000,0
1710244800000,530.780,531.430,523.730,528.410,97531.52,1710248399999,51466412.97760,112677,45456.55,23982532.11190,0
1710248400000,528.450,531.070,524.450,527.790,84423.00,1710251999999,44509969.15740,83884,38108.36,20098917.31360,0
1710252000000,527.790,548.870,520.000,544.160,506997.74,1710255599999,271923587.81525,442896,260925.65,139958947.73606,0
1710255600000,544.080,547.320,538.000,542.280,208979.27,1710259199999,113429173.91278,219502,102931.94,55871280.12150,0
1710259200000,542.270,544.490,535.650,537.090,203429.07,1710262799999,109802222.09360,209914,97371.69,52554819.56510,0
1710262800000,537.090,538.960,518.740,537.480,334329.48,1710266399999,177364626.02083,344616,159139.26,84481280.04057,0
1710266400000,537.440,544.290,536.000,543.810,102247.07,1710269999999,55241667.44928,127117,54319.01,29351713.12098,0
1710270000000,543.800,546.320,540.960,542.150,58413.31,1710273599999,31746643.87420,66773,26138.25,14208685.86630,0
1710273600000,542.150,543.130,535.320,537.060,51231.56,1710277199999,27603057.22320,67745,24051.46,12957921.32670,0
1710277200000,537.050,538.590,532.650,537.490,50430.57,1710280799999,26999842.67025,60971,24116.92,12915689.88190,0
1710280800000,537.490,540.440,535.860,537.120,33440.94,1710284399999,17996849.83230,45424,16634.19,8952322.39090,0
1710284400000,537.120,540.230,535.540,537.690,34279.53,1710287999999,18446164.84050,37516,15979.37,8599333.61040,0
1710288000000,537.700,540.590,533.120,533.260,62590.11,1710291599999,33547692.11380,63321,32714.87,17533984.74290,0
1710291600000,533.270,537.780,532.100,535.190,60844.15,1710295199999,32516132.13140,49874,28782.20,15384864.56820,0
1710295200000,535.180,536.820,533.660,536.330,35162.12,1710298799999,18813614.78230,35590,18809.70,10065107.39620,0
1710298800000,536.330,538.870,535.690,538.850,46520.00,1710302399999,25017627.73910,46347,25227.33,13566965.90160,0
1710302400000,538.840,540.800,537.020,539.680,50270.84,1710305999999,27123027.25990,49974,26924.27,14526592.19790,0
1710306000000,539.670,541.110,537.740,539.720,35021.06,1710309599999,18900356.26320,35149,16571.94,8943394.25820,0
1710309600000,539.730,555.000,539.500,552.550,137277.68,1710313199999,75250998.74989,129770,72835.38,39929487.17509,0
1710313200000,552.550,564.900,552.340,561.310,267806.36,1710316799999,150091678.65881,266814,130210.75,72973007.74651,0
1710316800000,561.370,579.000,560.880,575.230,275851.41,1710320399999,157440402.66843,260007,149990.90,85606172.56113,0
1710320400000,575.230,577.830,572.010,576.750,116020.86,1710323999999,66725968.60790,117463,53599.71,30831494.03210,0
1710324000000,576.700,588.990,576.240,587.040,296941.96,1710327599999,173217012.57065,274566,149698.52,87323076.44475,0
1710327600000,587.030,600.970,585.660,593.310,400583.18,1710331199999,238609031.22122,358465,204979.78,122117779.34532,0
1710331200000,593.330,598.420,587.900,595.950,228288.40,1710334799999,135524240.28201,212242,105104.60,62416499.50412,0
1710334800000,595.900,597.670,578.000,583.780,317263.48,1710338399999,186274622.06855,322694,149678.17,87872187.46480,0
1710338400000,583.750,589.850,582.170,583.690,170428.45,1710341999999,99948800.79669,217312,86860.15,50948999.63079,0
1710342000000,583.700,591.890,580.550,583.050,146202.24,1710345599999,85687528.69801,196510,74529.65,43680533.23249,0
1710345600000,583.050,589.120,581.330,587.790,87430.47,1710349199999,51208280.45069,119869,46299.56,27121043.95649,0
1710349200000,587.780,591.330,586.090,589.960,71265.24,1710352799999,41987255.90590,94441,34039.69,20057266.51210,0
1710352800000,589.960,595.000,589.550,592.720,66265.20,1710356399999,39269245.96510,89039,34409.64,20390920.45130,0
1710356400000,592.720,597.790,592.030,597.690,56143.82,1710359999999,33380696.34852,71068,28773.37,17112153.26922,0
1710360000000,597.680,599.640,596.150,599.060,75921.06,1710363599999,45403889.82680,84480,36999.69,22129530.83060,0
1710363600000,599.060,599.800,594.100,598.510,64446.55,1710367199999,38520430.20960,82818,32434.07,19386912.62640,0
1710367200000,598.500,618.860,597.100,615.700,292897.84,1710370799999,178766738.44884,331435,156020.43,95220604.57134,0
1710370800000,615.690,634.680,614.510,631.020,286615.92,1710374399999,178965241.25131,351304,153138.70,95631037.72821,0
1710374400000,631.010,632.000,616.840,620.350,197365.99,1710377999999,123019873.52694,239371,94342.78,58812724.00200,0
1710378000000,620.350,623.120,617.000,618.300,110643.39,1710381599999,68574358.55410,139621,55962.45,34685917.87760,0
1710381600000,618.300,622.260,612.490,618.980,124086.21,1710385199999,76671085.56125,142656,61565.02,38060884.51494,0
1710385200000,618.970,619.140,611.030,615.830,103529.29,1710388799999,63643438.58431,122428,49399.40,30361486.94740,0
1710388800000,615.830,618.710,607.000,612.200,115044.11,1710392399999,70615495.43498,140499,54470.60,33456465.67380,0
1710392400000,612.200,618.780,610.440,618.540,77653.67,1710395999999,47741983.68581,89587,37435.32,23016914.77201,0
1710396000000,618.550,622.150,616.000,618.720,92989.43,1710399599999,57544849.64064,104559,44997.70,27851361.99224,0
1710399600000,618.720,618.930,606.100,607.120,102459.31,1710403199999,62709531.12909,118620,47416.77,29025719.19590,0
1710403200000,607.170,613.880,607.000,610.560,95605.31,1710406799999,58449497.40570,109175,55363.05,33852100.84040,0
1710406800000,610.550,614.990,608.200,611.260,80264.68,1710410399999,49057840.39950,97175,38001.58,23234023.68050,0
1710410400000,611.260,614.130,608.550,610.530,76165.47,1710413999999,46557023.67430,88907,36914.17,22565276.26600,0
1710414000000,610.530,610.990,603.260,606.350,98882.08,1710417599999,60025747.66670,112930,46374.23,28153556.24270,0
1710417600000,606.350,608.680,601.280,604.180,98615.49,1710421199999,59562220.54535,116533,46501.02,28086083.53370,0
1710421200000,604.190,606.440,586.980,593.950,274353.47,1710424799999,163147167.85281,297270,128923.81,76660055.51610,0
1710424800000,593.930,604.570,593.590,599.500,211478.86,1710428399999,126731537.65507,236490,104583.46,62675502.34747,0
1710428400000,599.490,602.390,586.450,593.330,201529.42,1710431999999,119749814.26803,225899,95805.23,56933498.31952,0
1710432000000,593.310,600.270,581.570,599.730,259927.30,1710435599999,153750830.71386,257003,123135.67,72895563.83191,0
1710435600000,599.720,600.340,591.410,597.680,109145.49,1710439199999,65018171.52430,131579,54053.80,32199335.07080,0
1710439200000,597.690,597.690,582.520,587.330,162225.25,1710442799999,95627403.26029,191061,80832.93,47656814.88820,0
1710442800000,587.270,590.940,565.550,579.800,330550.79,1710446399999,191347574.38138,381727,154054.79,89240151.57019,0
1710446400000,579.780,600.860,579.300,597.390,179218.98,1710449999999,106347203.48041,207290,94162.50,55864983.16481,0
1710450000000,597.450,600.580,592.940,600.420,70002.82,1710453599999,41799511.52980,96188,33903.34,20251786.39500,0
1710453600000,600.420,609.720,600.200,604.170,111394.46,1710457199999,67455754.39468,129572,59821.52,36225700.88193,0
1710457200000,604.170,606.760,602.420,603.750,54730.47,1710460799999,33114228.50280,64291,27611.71,16707118.19590,0
1710460800000,603.760,612.990,601.790,606.510,95153.41,1710464399999,57829475.29358,107330,46089.91,28019984.62488,0
1710464400000,606.500,606.850,600.580,602.500,64035.52,1710467999999,38649627.43985,75703,29252.16,17656739.18440,0
1710468000000,602.500,605.150,570.560,584.800,305434.27,1710471599999,179085436.24926,333965,143328.10,84022798.23326,0
1710471600000,584.750,588.120,565.000,583.420,307057.30,1710475199999,178004543.28372,385395,149110.50,86499120.19329,0
1710475200000,583.390,585.870,574.180,576.190,146364.18,1710478799999,84879379.77053,222761,70198.95,40709665.90530,0
1710478800000,576.300,583.960,565.020,571.380,154364.31,1710482399999,88567282.05219,189916,68554.42,39346946.90666,0
1710482400000,571.370,585.970,570.640,585.410,105554.48,1710485999999,61173439.83989,146805,55326.74,32068668.31339,0
1710486000000,585.400,586.630,579.490,582.840,75343.53,1710489599999,43966119.99460,102883,33993.12,19840918.35200,0
1710489600000,582.840,583.360,560.740,561.390,161793.91,1710493199999,92326538.63550,208971,73480.04,41929856.28730,0
1710493200000,561.390,572.100,542.000,570.860,360119.79,1710496799999,200894198.47766,1204798,171385.76,95678943.51051,0
1710496800000,570.780,580.990,567.630,577.090,147692.71,1710500399999,84907741.51913,1141689,69733.02,40097418.02543,0
1710500400000,577.090,584.780,566.870,583.000,179199.26,1710503999999,103238152.06889,243800,86626.88,49925069.73669,0
1710504000000,583.030,586.080,575.710,580.610,117125.45,1710507599999,68136278.70080,166475,55923.52,32539914.20820,0
1710507600000,580.600,587.980,569.910,587.750,251767.74,1710511199999,145934866.44609,255453,115963.48,67234234.86576,0
1710511200000,587.740,590.300,581.570,588.000,144841.19,1710514799999,84833300.14355,211049,70764.07,41444191.11549,0
1710514800000,587.990,607.550,581.790,597.050,231550.08,1710518399999,137291292.71021,269399,119679.92,70966558.68685,0
1710518400000,597.050,602.370,589.930,594.120,177406.82,1710521999999,105691556.09442,238788,88370.75,52661237.62660,0
1710522000000,594.100,600.320,589.470,599.980,107444.06,1710525599999,63847351.04290,152280,54894.69,32629601.70480,0
1710525600000,599.950,614.930,599.290,613.260,183476.03,1710529199999,111133128.19973,223931,97278.26,58947474.92293,0
1710529200000,613.260,614.390,592.900,597.440,171070.53,1710532799999,103350268.27857,217791,79663.00,48125453.02150,0
1710532800000,597.440,597.640,582.100,583.910,150023.65,1710536399999,88373496.62299,208698,70803.57,41708218.88120,0
1710536400000,583.920,592.450,583.200,592.320,51050.26,1710539999999,30026013.01020,71903,26447.83,15556930.76450,0
1710540000000,592.320,611.670,591.070,611.440,93385.25,1710543599999,56107955.00645,102504,49684.13,29861393.19085,0
1710543600000,611.440,636.120,604.120,633.010,379105.06,1710547199999,235097620.81592,358806,197087.10,122255457.29082,0
1710547200000,633.020,646.090,617.520,621.420,332391.52,1710550799999,209752212.00574,334472,157576.54,99471115.78863,0
1710550800000,621.450,621.700,612.130,616.030,120482.72,1710554399999,74256605.62061,118642,58425.82,36007456.75930,0
1710554400000,616.030,620.980,614.920,616.370,76105.45,1710557999999,47038006.36070,78779,38396.93,23735282.09160,0
1710558000000,616.370,619.840,612.480,612.610,71547.28,1710561599999,44038278.62280,69286,32167.40,19809069.84650,0
1710561600000,612.610,619.730,610.450,617.820,84928.63,1710565199999,52162998.87450,93419,46978.63,28867834.31370,0
1710565200000,617.810,618.580,611.740,613.680,89499.82,1710568799999,55072020.60080,104354,42333.62,26052647.62290,0
1710568800000,613.670,616.000,607.390,612.250,80442.88,1710572399999,49213255.89758,79104,37938.45,23214545.39580,0
1710572400000,612.250,615.810,609.720,615.020,65163.99,1710575999999,39969588.52321,68692,33645.29,20636708.02951,0
1710576000000,615.010,617.780,611.240,613.100,67329.46,1710579599999,41376516.50250,67416,33080.63,20329106.04010,0
1710579600000,613.090,622.720,612.450,617.500,87511.94,1710583199999,54004130.49214,91564,46833.71,28903923.73084,0
1710583200000,617.510,624.860,612.660,613.140,145823.50,1710586799999,90313894.19261,156651,66652.47,41293480.12390,0
1710586800000,613.140,615.480,601.410,608.970,142495.78,1710590399999,86600996.20391,152481,66301.77,40296408.17048,0
1710590400000,608.970,610.510,597.600,599.570,120329.91,1710593999999,72530773.40565,148053,56258.66,33919261.11000,0
1710594000000,599.580,604.490,592.270,592.670,140515.39,1710597599999,84231164.77372,161108,70167.42,42066756.87090,0
1710597600000,592.670,599.720,590.280,598.620,115401.23,1710601199999,68738960.51970,128996,58172.17,34652128.19760,0
1710601200000,598.620,602.000,592.180,601.700,84567.18,1710604799999,50462623.73855,97705,42090.79,25120034.17645,0
1710604800000,601.700,602.450,593.780,594.970,69869.99,1710608399999,41767175.23442,98641,33827.97,20220454.37870,0
1710608400000,594.960,597.410,584.810,586.730,125882.07,1710611999999,74214979.10199,146237,60008.18,35382920.01110,0
1710612000000,586.720,591.980,579.120,582.920,209137.75,1710615599999,122486332.26081,232974,100452.88,58855502.37609,0
1710615600000,582.920,591.490,581.250,584.110,95434.64,1710619199999,56024445.30875,123166,47829.63,28076455.40369,0
1710619200000,584.110,592.240,582.160,587.780,80506.41,1710622799999,47276039.34889,107634,40067.27,23530463.00569,0
1710622800000,587.790,589.930,579.260,584.990,74894.79,1710626399999,43692471.37246,100714,36901.89,21527294.97650,0
1710626400000,584.960,590.590,580.420,586.640,75432.38,1710629999999,44194944.64049,86638,40981.81,24016729.50519,0
1710630000000,586.650,586.800,567.060,576.840,239557.74,1710633599999,137742021.17142,222502,113692.10,65373078.91453,0
1710633600000,576.840,588.870,570.350,571.840,136204.31,1710637199999,78924846.12586,146652,58866.10,34138691.86325,0
1710637200000,571.840,584.660,571.840,584.300,74218.16,1710640799999,42975561.23046,97436,38903.74,22525996.50916,0
1710640800000,584.300,590.750,582.510,588.440,54718.06,1710644399999,32109081.87119,68635,26574.01,15590689.27799,0
1710644400000,588.450,589.500,585.010,588.010,35358.93,1710647999999,20767637.40960,47749,17470.77,10262442.69380,0
1710648000000,588.040,588.150,578.690,580.920,47162.83,1710651599999,27480035.95526,54624,20645.21,12031448.94640,0
1710651600000,580.920,582.240,571.670,575.410,57162.69,1710655199999,32946261.37373,62062,28376.44,16355994.83020,0
1710655200000,575.400,576.830,559.150,559.280,104955.46,1710658799999,59496526.60887,102522,43518.74,24696270.93180,0
1710658800000,559.310,563.830,548.560,559.930,228298.16,1710662399999,127030771.40364,209079,111062.84,61840695.39260,0
1710662400000,559.930,572.860,557.100,570.630,120700.87,1710665999999,68294412.19927,116687,61180.53,34629083.13067,0
1710666000000,570.610,575.980,568.340,570.500,84618.26,1710669599999,48393711.60923,83968,38542.96,22046287.42083,0
1710669600000,570.500,577.280,570.410,575.580,79959.16,1710673199999,45924679.51840,80910,41736.06,23966219.59700,0
1710673200000,575.570,579.750,571.970,572.450,74148.43,1710676799999,42726338.68120,74454,34954.02,20149837.70460,0
1710676800000,572.460,576.160,560.500,562.930,100090.26,1710680399999,56872052.81227,92392,43548.40,24750060.59480,0
1710680400000,563.000,573.610,562.870,571.920,82589.33,1710683999999,47013641.97560,106906,43879.44,24976407.20730,0
1710684000000,571.910,578.940,569.820,577.410,87287.01,1710687599999,50187085.37953,99099,46049.25,26471347.80203,0
1710687600000,577.400,588.740,574.600,587.920,122900.75,1710691199999,71681969.15625,122264,63972.86,37313360.35335,0
1710691200000,587.930,590.750,582.200,584.580,106904.53,1710694799999,62742584.38150,125709,53602.43,31466415.04440,0
1710694800000,584.570,586.750,581.190,585.170,76209.54,1710698399999,44536087.71276,76399,41754.71,24405128.59270,0
1710698400000,585.200,585.250,575.110,576.290,71948.07,1710701999999,41696904.21713,84259,33280.56,19288603.58690,0
1710702000000,576.300,583.330,573.080,582.830,62823.25,1710705599999,36288070.81936,66994,31448.41,18169527.42786,0
1710705600000,582.840,584.200,576.820,577.370,57275.23,1710709199999,33267663.92610,57085,28076.51,16308253.75520,0
1710709200000,577.370,579.420,572.590,573.650,36051.66,1710712799999,20783493.79443,43291,15939.68,9188364.75910,0
1710712800000,573.640,583.250,573.640,576.120,74384.40,1710716399999,43031655.39426,86219,39076.27,22604086.60846,0
1710716400000,576.120,577.030,563.370,571.500,128328.93,1710719999999,73125798.08473,121446,62938.32,35874610.73200,0
1710720000000,571.500,571.720,554.000,554.010,154474.51,1710723599999,86848209.44591,165761,66421.47,37364260.95370,0
1710723600000,554.000,560.780,550.560,558.930,122426.25,1710727199999,68063675.79010,130737,66419.40,36937624.64900,0
1710727200000,558.920,566.400,556.800,563.750,85433.27,1710730799999,47942917.59627,106080,47755.87,26797967.54877,0
1710730800000,563.750,569.820,563.630,565.750,92312.11,1710734399999,52298759.19130,117763,47266.37,26774968.50290,0
1710734400000,565.750,570.290,560.660,567.670,77383.16,1710737999999,43780980.75207,95216,38882.50,22002304.67240,0
1710738000000,567.670,575.740,565.790,574.710,78105.51,1710741599999,44653311.46543,78279,39047.22,22325065.50903,0
1710741600000,574.710,587.310,573.500,586.820,141801.63,1710745199999,82332459.53986,136303,73944.95,42925494.09536,0
1710745200000,586.810,587.630,575.200,577.170,119203.49,1710748799999,69147796.24110,142345,53847.07,31234219.06950,0
1710748800000,577.170,577.340,565.010,572.370,122846.27,1710752399999,70177739.63153,140055,61951.43,35392079.41640,0
1710752400000,572.360,572.960,561.430,564.130,123212.36,1710755999999,69837332.19957,133436,58932.08,33398013.74870,0
1710756000000,564.170,572.200,563.880,572.070,90955.18,1710759599999,51682151.12210,100312,45070.21,25609995.43590,0
1710759600000,572.070,572.800,568.320,569.130,52407.87,1710763199999,29896980.57240,58512,24114.63,13758325.12720,0
1710763200000,569.140,572.070,565.100,570.030,79004.46,1710766799999,44890420.90360,92690,39950.24,22700762.66100,0
1710766800000,570.030,570.760,553.070,554.920,230781.16,1710770399999,129200756.68152,197251,107110.31,59955501.59057,0
1710770400000,554.960,559.720,547.000,550.420,179968.16,1710773999999,99499129.24521,180776,85901.78,47517655.51530,0
1710774000000,550.380,555.280,545.040,552.790,150539.65,1710777599999,82977901.95684,156062,73397.21,40467128.74824,0
1710777600000,552.780,558.710,544.000,547.950,132341.51,1710781199999,73051153.35921,133940,64494.05,35613563.05080,0
1710781200000,547.960,552.640,540.230,549.040,188945.13,1710784799999,103157325.48199,186291,92440.55,50477080.39521,0
1710784800000,549.030,552.490,547.250,549.090,70472.87,1710788399999,38741876.19480,94375,33756.53,18557965.58290,0
1710788400000,549.080,553.290,545.390,548.920,64246.31,1710791999999,35335877.19480,81229,32986.97,18144638.93360,0
1710792000000,548.920,554.200,548.880,553.250,38349.30,1710795599999,21173494.48360,52967,20607.38,11376925.62240,0
1710795600000,553.220,557.990,551.360,552.680,37286.87,1710799199999,20702895.37364,47052,17036.37,9460369.85754,0
1710799200000,552.680,554.500,550.000,554.290,37979.39,1710802799999,20972333.75950,47564,16358.42,9033331.23800,0
1710802800000,554.300,558.320,553.030,555.660,40460.65,1710806399999,22490436.22190,47980,19148.02,10643736.26400,0
1710806400000,555.660,560.970,543.690,546.190,96106.35,1710809999999,53076606.75441,109899,45548.38,25155303.03510,0
1710810000000,546.200,547.060,529.300,530.220,233756.24,1710813599999,125360384.87143,216301,103520.98,55563446.64420,0
1710813600000,530.230,542.480,529.700,534.700,100438.82,1710817199999,53880429.38763,111754,51494.82,27622778.46378,0
1710817200000,534.710,537.550,523.050,534.400,144626.36,1710820799999,76850850.54117,143931,70406.51,37428697.62545,0
1710820800000,534.400,537.000,526.010,527.720,109909.74,1710824399999,58462640.22092,112276,55938.92,29763528.83490,0
1710824400000,527.700,531.680,524.270,529.180,104708.69,1710827999999,55286300.22030,117422,53873.00,28446356.42300,0
1710828000000,529.190,533.330,523.870,529.260,102664.60,1710831599999,54306986.94670,110096,52467.15,27752281.35750,0
1710831600000,529.260,530.160,512.550,529.850,250451.50,1710835199999,130710052.09766,208408,118025.15,61633366.92441,0
1710835200000,529.900,529.910,506.190,508.120,224789.32,1710838799999,115870170.52448,200665,101538.22,52323089.22860,0
1710838800000,508.120,517.950,498.000,516.750,290113.58,1710842399999,147617162.60759,244434,138778.88,70645033.68399,0
1710842400000,516.750,516.750,504.010,510.640,131359.02,1710845999999,66860912.29943,131391,66343.78,33760346.74270,0
1710846000000,510.630,515.590,501.840,513.990,134855.96,1710849599999,68568742.55056,128358,63990.77,32542363.57736,0
1710849600000,514.000,521.860,510.760,518.550,148251.06,1710853199999,76641013.12439,143068,71290.15,36867659.96919,0
1710853200000,518.550,525.000,514.410,519.530,121505.89,1710856799999,63056842.43845,123567,62791.25,32591605.32629,0
1710856800000,519.540,519.790,509.450,515.990,114562.95,1710860399999,58913710.89556,109877,55422.12,28496147.93400,0
1710860400000,515.990,530.920,510.850,529.780,152446.12,1710863999999,79558542.20341,138460,77638.96,40531842.05871,0
1710864000000,529.790,535.670,527.310,533.100,132957.58,1710867599999,70708781.60342,131290,63227.02,33633880.40810,0
1710867600000,533.100,538.750,530.120,532.980,103414.72,1710871199999,55249215.42510,95993,48821.10,26084959.65520,0
1710871200000,532.980,533.240,526.450,529.990,60987.72,1710874799999,32337211.79912,59694,28107.48,14904029.21760,0
1710874800000,529.990,536.780,528.710,532.420,41728.96,1710878399999,22249573.61935,50647,20574.93,10972141.81565,0
1710878400000,532.470,533.650,519.940,521.880,99046.60,1710881999999,51962268.51521,94385,49581.13,26009434.43600,0
1710882000000,521.880,524.040,516.490,521.700,47036.86,1710885599999,24459849.04810,56791,23754.86,12352103.64080,0
1710885600000,521.660,523.310,507.040,509.970,92898.24,1710889199999,47570995.57249,98596,47792.43,24476471.80520,0
1710889200000,509.970,513.720,501.600,507.960,133723.57,1710892799999,67761039.88090,112272,64073.40,32481164.31100,0
1710892800000,507.970,520.500,507.420,519.980,97753.30,1710896399999,50237130.61816,103180,50834.00,26128009.92736,0
1710896400000,519.980,520.290,506.250,508.840,87504.56,1710899999999,44743444.81173,98226,39238.79,20059804.09230,0
1710900000000,508.850,515.990,507.390,514.090,64708.88,1710903599999,33186733.76486,69422,33364.11,17111594.37776,0
1710903600000,514.100,523.010,511.160,512.620,108881.44,1710907199999,56347932.92305,91474,56298.17,29143157.17269,0
1710907200000,512.620,518.900,505.800,510.010,114509.78,1710910799999,58568108.07133,117501,54732.88,28002347.71930,0
1710910800000,510.010,511.780,500.290,508.140,117119.77,1710914399999,59199729.79023,107139,56356.36,28499758.54813,0
1710914400000,508.130,517.350,508.000,515.820,72831.77,1710917999999,37393570.23626,72175,33027.01,16954309.29416,0
1710918000000,515.830,534.300,515.350,532.290,122973.91,1710921599999,64797145.54051,115131,59759.97,31463305.57601,0
1710921600000,532.280,533.500,522.500,523.330,117412.34,1710925199999,62080494.17560,98542,57134.65,30203409.13200,0
1710925200000,523.320,530.500,523.000,528.170,80093.80,1710928799999,42260172.51780,71565,43667.25,23043448.23240,0
1710928800000,528.160,530.940,525.160,529.800,45370.21,1710932399999,23976968.28610,55795,22960.45,12136566.27210,0
1710932400000,529.800,536.330,528.570,533.850,87442.41,1710935999999,46628499.76515,76077,44078.89,23502954.79465,0
1710936000000,533.840,539.880,530.850,532.710,116387.43,1710939599999,62374857.23200,108285,50091.60,26855617.25120,0
1710939600000,532.700,534.630,527.420,529.120,76063.94,1710943199999,40397373.61622,74829,37110.75,19713126.87050,0
1710943200000,529.110,531.400,524.150,525.870,85673.51,1710946799999,45171960.11560,80969,41451.42,21859502.79720,0
1710946800000,525.870,527.450,515.800,516.950,102817.53,1710950399999,53599318.92249,101542,48355.89,25207422.32330,0
1710950400000,516.950,520.510,505.000,516.680,206907.49,1710953999999,106066644.04035,185239,101537.92,52052251.82256,0
1710954000000,516.740,528.700,515.340,524.970,104192.31,1710957599999,54621405.75631,107367,53007.98,27789396.08801,0
1710957600000,524.970,538.750,524.960,538.260,106548.18,1710961199999,56617041.89215,121016,53228.44,28283586.29495,0
1710961200000,538.260,542.890,534.950,541.270,91197.71,1710964799999,49188571.96948,99133,48070.98,25938671.47678,0
1710964800000,541.270,552.560,539.970,547.480,112274.54,1710968399999,61469296.39811,120971,58466.63,32009592.54451,0
1710968400000,547.500,556.410,545.490,555.480,71993.83,1710971999999,39738110.39424,69489,31216.84,17230414.85284,0
1710972000000,555.480,559.470,553.440,556.400,60570.33,1710975599999,33701432.99730,70150,30369.24,16903439.81060,0
1710975600000,556.390,559.450,553.890,556.990,52643.55,1710979199999,29331849.66020,54469,25453.94,14186549.36270,0
1710979200000,557.000,557.440,549.010,551.350,99555.94,1710982799999,55030903.65460,94823,47635.97,26332537.97210,0
1710982800000,551.360,555.010,550.570,553.420,44982.44,1710986399999,24858284.39450,45295,22027.46,12174456.78350,0
1710986400000,553.440,562.580,552.380,559.900,80935.02,1710989999999,45232483.25627,67348,44979.00,25143882.33447,0
1710990000000,559.910,562.310,550.010,552.930,88355.52,1710993599999,49224733.71754,84265,38489.58,21446524.76230,0
1710993600000,552.990,555.380,548.160,550.280,74994.57,1710997199999,41372822.14281,84777,34787.19,19192318.77430,0
1710997200000,550.280,550.930,541.110,550.310,91488.65,1711000799999,49916742.32599,93752,47831.10,26102316.96541,0
1711000800000,550.340,553.540,546.810,549.030,53910.18,1711004399999,29685658.95460,64659,25526.33,14055129.52860,0
1711004400000,549.040,554.470,548.230,550.270,36823.20,1711007999999,20324328.32220,43448,18247.86,10071053.94320,0
1711008000000,550.280,556.500,549.950,553.240,47390.36,1711011599999,26237149.23494,58978,23928.55,13248702.23304,0
1711011600000,553.240,562.000,550.300,559.890,75584.92,1711015199999,41945858.61067,72928,38162.59,21191084.45317,0
1711015200000,559.880,571.590,559.790,568.020,160979.92,1711018799999,91260446.12840,147448,79854.79,45266579.11850,0
1711018800000,568.010,568.800,557.120,558.600,88966.33,1711022399999,49934860.77457,83120,41805.59,23461401.25050,0
1711022400000,558.610,563.600,557.600,559.470,55337.06,1711025999999,31005877.57930,56437,28604.16,16028632.45990,0
1711026000000,559.470,565.520,558.960,559.730,77169.53,1711029599999,43403208.11340,81295,37298.64,20978889.86680,0
1711029600000,559.730,566.020,558.310,562.220,54225.78,1711033199999,30502004.39850,62669,25826.40,14528400.63000,0
1711033200000,562.220,563.570,553.840,558.730,67095.64,1711036799999,37415927.62554,78324,28717.68,16020749.22500,0
1711036800000,558.730,563.560,556.500,563.450,55291.43,1711040399999,30999130.62767,63058,26790.57,15015991.13327,0
1711040400000,563.480,567.240,553.160,555.070,90528.12,1711043999999,50625844.70574,96681,46618.39,26061575.77210,0
1711044000000,555.070,556.230,544.510,548.110,93964.39,1711047599999,51633621.09311,104084,43384.86,23840212.83720,0
1711047600000,548.120,553.600,547.090,552.360,42451.79,1711051199999,23369134.45340,52114,20118.02,11075793.02860,0
1711051200000,552.350,558.720,546.740,555.440,66583.44,1711054799999,36882773.21734,84332,33994.15,18833008.63794,0
1711054800000,555.440,557.000,552.280,556.280,21351.75,1711058399999,11833488.56390,28786,10044.33,5568077.04910,0
1711058400000,556.290,558.750,553.470,553.690,27835.41,1711061999999,15490154.04620,35838,13367.54,7439850.05220,0
1711062000000,553.690,555.070,551.490,554.130,20443.72,1711065599999,11315695.96860,29446,9971.71,5519454.29360,0
1711065600000,554.140,564.970,552.400,564.170,87206.34,1711069199999,48815089.23787,83731,48476.85,27140534.94177,0
1711069200000,564.160,569.500,561.170,562.280,125693.90,1711072799999,71055366.52557,111296,60504.15,34207998.45140,0
1711072800000,562.270,568.880,562.260,568.200,60500.45,1711076399999,34196878.51120,66266,30312.94,17135614.00420,0
1711076400000,568.190,578.350,567.600,575.940,109940.33,1711079999999,63097286.06653,111394,56464.57,32404564.35733,0
1711080000000,575.950,579.990,574.820,577.560,62281.54,1711083599999,35993595.05110,67181,29158.65,16852654.87300,0
1711083600000,577.570,579.000,571.520,575.010,57813.09,1711087199999,33201727.48460,58191,27228.76,15639749.78090,0
1711087200000,575.000,584.970,574.710,583.940,76462.86,1711090799999,44315391.94746,79416,39703.31,23012034.30546,0
1711090800000,583.950,586.990,581.660,584.300,83436.49,1711094399999,48744508.12150,73634,39080.77,22837259.22960,0
1711094400000,584.310,586.260,575.210,578.840,100846.19,1711097999999,58592988.85320,86849,43608.36,25337381.76560,0
1711098000000,578.830,587.860,578.730,581.920,104739.43,1711101599999,61136919.59590,93817,48747.52,28447371.13470,0
1711101600000,581.920,583.040,568.720,569.670,126019.75,1711105199999,72368762.37233,113354,55904.83,32117897.18380,0
1711105200000,569.680,573.730,563.810,566.150,98272.20,1711108799999,55958171.64190,99147,46290.48,26362714.29980,0
1711108800000,566.140,570.540,560.860,562.320,125761.81,1711112399999,71169245.06557,123259,61404.14,34760787.75930,0
1711112400000,562.300,564.150,551.260,553.130,137319.94,1711115999999,76603726.11814,142070,65776.71,36702329.26460,0
1711116000000,553.120,556.840,542.090,542.630,161539.02,1711119599999,88694402.59781,165018,76315.04,41928332.78640,0
1711119600000,542.630,562.870,542.200,554.340,211940.85,1711123199999,117639128.80505,188262,105656.87,58617053.66181,0
1711123200000,554.370,554.750,545.840,549.380,112884.32,1711126799999,62149430.79251,112291,55157.43,30371119.69350,0
1711126800000,549.380,552.480,547.090,548.890,58737.74,1711130399999,32275796.53030,68461,31284.01,17191161.44230,0
1711130400000,548.900,551.740,543.630,545.920,61525.61,1711133999999,33646991.29570,65923,31584.54,17274454.44410,0
1711134000000,545.920,552.800,543.120,550.340,53282.03,1711137599999,29192773.71050,64324,29139.20,15962211.71450,0
1711137600000,550.340,551.050,545.630,546.680,36576.17,1711141199999,20037676.34970,49218,18697.99,10241453.79270,0
1711141200000,546.690,547.000,534.500,540.930,86342.43,1711144799999,46671725.79201,88406,39063.72,21115792.66278,0
1711144800000,540.920,543.270,535.850,541.770,38997.24,1711148399999,21039871.11810,51224,18615.65,10046020.20470,0
1711148400000,541.780,554.880,541.250,554.310,66279.23,1711151999999,36306331.92771,60636,37118.23,20338619.82801,0
1711152000000,554.320,554.620,548.970,549.780,45024.28,1711155599999,24800850.26970,48715,20311.63,11188642.66280,0
1711155600000,549.780,561.780,549.710,560.430,72555.66,1711159199999,40449804.95701,71624,39909.45,22240669.57351,0
1711159200000,560.430,563.100,553.130,555.070,69323.43,1711162799999,38693084.06434,68657,30653.24,17116383.39120,0
1711162800000,555.070,555.250,543.700,550.650,77151.65,1711166399999,42363171.06601,77468,36442.90,20012411.48160,0
1711166400000,550.660,555.000,550.110,551.780,49618.90,1711169999999,27421585.64120,52809,27300.51,15088410.33300,0
1711170000000,551.780,553.370,548.520,550.560,26156.37,1711173599999,14411084.51680,35676,12545.93,6914114.78190,0
1711173600000,550.570,554.240,549.000,553.060,35772.21,1711177199999,19745327.99780,39878,18694.66,10318783.35800,0
1711177200000,553.050,558.820,552.910,555.230,45041.72,1711180799999,25055140.33694,49871,22378.44,12448271.71494,0
1711180800000,555.230,559.200,553.810,555.790,41465.72,1711184399999,23066009.22370,44584,19569.92,10887147.33280,0
1711184400000,555.790,556.500,550.680,556.030,49314.61,1711187999999,27264628.57430,51631,24361.71,13472249.46720,0
1711188000000,556.030,558.790,554.400,555.700,41098.08,1711191599999,22871285.78750,43423,18642.36,10375970.23170,0
1711191600000,555.690,557.110,552.200,554.530,45340.23,1711195199999,25129469.36430,37422,20100.39,11144203.15650,0
1711195200000,554.530,560.000,553.450,558.080,48254.43,1711198799999,26876101.78890,48290,24619.73,13714620.46080,0
1711198800000,558.080,564.990,557.500,563.360,83941.71,1711202399999,47092651.69347,74404,42431.34,23808931.74407,0
1711202400000,563.360,568.020,561.060,565.320,71252.34,1711205999999,40256156.91170,70401,33265.05,18797392.48690,0
1711206000000,565.310,565.480,559.000,562.580,55868.49,1711209599999,31375681.21200,57209,26852.92,15078531.23630,0
1711209600000,562.580,565.490,559.670,562.000,41464.89,1711213199999,23331399.39290,46600,20457.64,11515408.63560,0
1711213200000,562.010,563.770,561.070,562.770,23345.07,1711216799999,13124422.63390,29152,13004.16,7310584.43800,0
1711216800000,562.770,563.550,560.320,561.710,19402.87,1711220399999,10909261.82630,23708,9071.72,5101311.08820,0
1711220400000,561.710,562.900,558.400,559.380,21134.79,1711223999999,11836205.75340,26903,9455.19,5295776.72840,0
1711224000000,559.380,560.700,558.430,559.080,16265.23,1711227599999,9098296.23140,21864,7965.67,4455575.87950,0
1711227600000,559.070,562.700,558.340,560.950,17944.39,1711231199999,10053529.08040,23594,10406.41,5831556.22490,0
1711231200000,560.940,561.950,558.170,558.410,22727.64,1711234799999,12716772.18780,26115,11460.62,6412535.05300,0
1711234800000,558.400,559.160,550.910,552.150,43245.18,1711238399999,24013522.86464,46073,20438.35,11350253.25600,0
1711238400000,552.150,561.230,551.810,561.010,49191.14,1711241999999,27356830.75130,49139,24793.15,13795767.47060,0
1711242000000,561.010,562.330,557.640,557.640,31009.16,1711245599999,17352469.72917,36761,14534.88,8136648.79247,0
1711245600000,557.640,558.580,555.740,556.890,18384.56,1711249199999,10240405.60620,26376,8243.42,4592137.31860,0
1711249200000,556.890,556.890,550.920,551.060,39870.53,1711252799999,22050784.20794,47342,19423.53,10741537.17610,0
1711252800000,551.060,553.230,549.270,553.040,32565.14,1711256399999,17946797.45690,38020,17926.53,9882014.24180,0
1711256400000,553.030,554.710,551.610,553.640,23100.84,1711259999999,12786529.97160,27687,12422.56,6877084.65380,0
1711260000000,553.630,555.600,550.880,552.000,21530.21,1711263599999,11910197.76900,29342,10529.61,5826266.66080,0
1711263600000,552.000,553.820,550.170,553.010,19311.19,1711267199999,10653445.19750,26320,9412.33,5193600.29120,0
1711267200000,553.020,557.840,552.060,557.540,36034.11,1711270799999,20006212.08140,43693,19684.00,10929672.43660,0
1711270800000,557.540,557.610,554.100,554.910,20627.91,1711274399999,11457874.43970,25842,10220.05,5676777.32040,0
1711274400000,554.920,556.960,554.530,554.640,17700.95,1711277999999,9839623.60470,24846,8047.48,4473603.62850,0
1711278000000,554.640,556.940,554.120,556.810,16607.87,1711281599999,9224638.15030,21263,8405.70,4669398.80830,0
1711281600000,556.800,564.790,556.110,562.350,70907.67,1711285199999,39723512.25387,60598,41924.03,23481282.39837,0
1711285200000,562.340,564.320,557.940,559.740,41165.54,1711288799999,23060137.21550,41400,19418.87,10877797.78520,0
1711288800000,559.740,564.230,558.700,561.720,39295.03,1711292399999,22073309.53000,40404,19265.82,10819804.66460,0
1711292400000,561.720,562.380,560.410,560.830,20931.68,1711295999999,11745846.27530,24777,10992.67,6169269.45860,0
1711296000000,560.840,561.760,558.550,559.050,24536.87,1711299599999,13744500.83990,27851,12134.51,6797188.10140,0
1711299600000,559.050,560.890,554.130,560.400,64790.99,1711303199999,36118991.01814,71858,32226.26,17963117.75000,0
1711303200000,560.400,564.680,560.350,563.320,45215.65,1711306799999,25433262.64797,306051,20659.36,11620616.12927,0
1711306800000,563.300,565.320,563.050,564.270,26536.14,1711310399999,14976131.21450,388361,13065.54,7373408.90970,0
1711310400000,564.270,568.600,562.730,568.290,40189.51,1711313999999,22769205.25380,477457,19513.18,11054779.43890,0
1711314000000,568.280,570.040,567.500,569.140,28193.50,1711317599999,16037624.00290,581462,14221.20,8090398.08340,0
1711317600000,569.140,571.490,568.260,570.930,31460.31,1711321199999,17938006.78430,91684,14852.67,8469456.10290,0
1711321200000,570.930,573.780,568.100,568.360,41294.60,1711324799999,23567011.87660,49472,19797.28,11302519.52090,0
1711324800000,568.360,568.970,565.470,567.410,42278.16,1711328399999,23959261.14940,48426,19794.06,11218808.63890,0
1711328400000,567.410,571.370,566.850,569.580,26741.68,1711331999999,15238377.59780,38122,13864.34,7900665.42160,0
1711332000000,569.580,579.880,569.560,579.660,53316.22,1711335599999,30633430.46863,61787,30192.21,17349525.14803,0
1711335600000,579.670,582.720,577.920,581.730,77018.17,1711339199999,44681530.78596,71485,37619.26,21831430.18016,0
1711339200000,581.740,587.000,580.630,586.230,57018.88,1711342799999,33259747.84690,56611,31704.78,18501451.25990,0
1711342800000,586.230,589.880,586.080,586.460,70550.35,1711346399999,41476630.88209,67271,35547.28,20900451.34379,0
1711346400000,586.470,589.510,583.210,588.740,58181.06,1711349999999,34088351.74020,50294,27626.05,16192875.76400,0
1711350000000,588.750,589.610,582.380,584.230,46584.84,1711353599999,27299086.36640,49218,20101.73,11783826.21600,0
1711353600000,584.230,587.710,578.390,580.480,65840.02,1711357199999,38349341.27326,64428,29121.09,16963975.81900,0
1711357200000,580.480,581.720,578.690,581.160,41700.00,1711360799999,24194387.10440,44817,20066.30,11643007.56800,0
1711360800000,581.150,586.330,580.840,585.430,70221.92,1711364399999,41032703.97170,68246,32295.50,18872438.10210,0
1711364400000,585.430,585.860,578.320,579.730,51520.94,1711367999999,29936041.71200,56242,23389.03,13586221.77920,0
1711368000000,579.730,581.990,577.010,578.640,44939.91,1711371599999,26055559.90530,51013,19316.36,11200871.41490,0
1711371600000,578.640,584.000,574.630,583.800,63436.09,1711375199999,36692768.00159,69558,32103.94,18578224.73066,0
1711375200000,583.800,592.650,580.880,590.120,152490.97,1711378799999,89744357.41619,152800,79381.27,46728672.99449,0
1711378800000,590.120,595.790,588.340,593.400,88191.67,1711382399999,52249281.41612,91824,43388.34,25711319.78362,0
1711382400000,593.400,596.800,591.300,595.690,62250.64,1711385999999,36975765.70660,69275,32787.22,19478764.75220,0
1711386000000,595.700,598.590,591.650,594.350,64338.35,1711389599999,38337734.08350,71227,32957.14,19646253.20210,0
1711389600000,594.420,596.410,592.090,596.120,32781.01,1711393199999,19487562.33420,40647,17582.03,10454071.24990,0
1711393200000,596.110,596.180,592.590,594.950,22510.10,1711396799999,13376972.32030,31763,9428.36,5603148.98130,0
1711396800000,594.950,595.750,591.690,592.040,20790.14,1711400399999,12338043.58230,29060,9688.64,5749805.11370,0
1711400400000,592.040,592.270,585.060,586.990,46527.60,1711403999999,27395300.25419,53503,21685.31,12768051.84710,0
1711404000000,586.980,591.550,586.980,589.240,26297.39,1711407599999,15502382.58220,38725,14676.78,8652615.97230,0
1711407600000,589.230,590.890,585.150,587.480,24183.06,1711411199999,14215438.19380,33969,12015.76,7064916.99140,0
1711411200000,587.470,591.830,586.760,590.640,28771.45,1711414799999,16957496.50170,40025,14961.10,8821090.32410,0
1711414800000,590.640,592.920,589.270,592.420,20800.76,1711418399999,12305666.55550,28741,11269.11,6667133.12010,0
1711418400000,592.410,593.470,590.820,593.060,20300.45,1711421999999,12020956.39880,28309,10414.51,6167356.26930,0
1711422000000,593.050,593.940,590.400,593.220,20552.68,1711425599999,12168218.78860,29720,11141.11,6596939.24690,0
1711425600000,593.220,593.980,590.990,592.310,18396.45,1711429199999,10898898.67780,24011,9213.45,5458437.32890,0
1711429200000,592.310,595.300,590.540,593.420,30947.30,1711432799999,18374033.27632,30802,15575.74,9249198.71232,0
1711432800000,593.420,594.910,591.530,594.700,21997.75,1711436399999,13040449.84520,26316,10532.00,6244022.04640,0
1711436400000,594.690,597.630,590.950,591.840,51589.18,1711439999999,30697083.96010,54494,25625.29,15246504.92840,0
1711440000000,591.870,596.310,590.210,596.110,33815.68,1711443599999,20081125.63390,44460,17073.95,10138648.12790,0
1711443600000,596.110,597.990,595.060,596.550,26404.97,1711447199999,15752839.99450,32922,13738.46,8197528.38490,0
1711447200000,596.550,597.460,593.560,594.850,29676.03,1711450799999,17672936.72980,35585,12348.53,7355734.12330,0
1711450800000,594.850,595.190,591.860,592.050,26750.29,1711454399999,15870113.86190,28745,12243.69,7264815.05090,0
1711454400000,592.050,594.440,591.070,593.670,26956.99,1711457999999,15982535.48690,32639,13227.34,7843091.23090,0
1711458000000,593.670,594.400,584.460,586.650,82272.83,1711461599999,48410311.02139,82084,38022.31,22376795.28590,0
1711461600000,586.640,587.430,572.000,580.880,177474.00,1711465199999,102828600.38335,173677,85936.68,49778298.09146,0
1711465200000,580.880,581.220,573.700,580.150,76366.33,1711468799999,44093837.45483,83172,37079.17,21412151.10520,0
1711468800000,580.150,581.900,572.620,575.220,68034.25,1711472399999,39234157.60199,86692,31090.89,17926323.29596,0
1711472400000,575.350,579.680,572.260,578.160,49265.32,1711475999999,28408727.40390,55218,25601.86,14767599.55620,0
1711476000000,578.150,580.410,576.180,576.260,25077.82,1711479599999,14518683.20850,33201,12102.36,7008504.19300,0
1711479600000,576.270,578.360,573.540,575.810,28506.30,1711483199999,16422902.96220,42246,14214.53,8190034.50940,0
1711483200000,575.840,579.350,575.830,578.490,16529.07,1711486799999,9549182.10340,26695,8109.45,4684853.48540,0
1711486800000,578.480,580.580,577.350,580.010,16286.22,1711490399999,9432988.65620,22021,8473.08,4908168.82950,0
1711490400000,580.020,581.160,576.400,580.780,19589.31,1711493999999,11342397.42470,29582,9111.76,5277082.56920,0
1711494000000,580.790,581.800,579.280,580.560,16109.61,1711497599999,9358390.48020,21438,7560.93,4392523.97260,0
1711497600000,580.570,584.990,578.400,584.840,30290.01,1711501199999,17628116.62556,36702,15701.17,9140248.47106,0
1711501200000,584.830,586.280,583.010,584.080,27786.11,1711504799999,16242801.68140,28139,14994.55,8766318.74790,0
1711504800000,584.090,585.260,581.870,585.190,18718.42,1711508399999,10924061.88310,23167,9829.48,5737030.21140,0
1711508400000,585.200,585.350,581.430,582.470,14922.13,1711511999999,8703048.38260,19855,6706.84,3911768.10820,0
1711512000000,582.480,583.280,578.310,579.340,21970.39,1711515599999,12752841.06880,24972,9590.10,5566673.08650,0
1711515600000,579.330,581.380,578.490,581.140,16860.83,1711519199999,9774778.67600,19809,9354.56,5424490.52050,0
1711519200000,581.140,581.880,576.690,578.640,33782.98,1711522799999,19554080.99080,29323,12931.22,7490575.06120,0
1711522800000,578.640,578.960,573.330,574.620,34309.71,1711526399999,19754411.81513,39051,15923.10,9168576.71970,0
1711526400000,574.660,577.010,573.020,574.120,41901.65,1711529999999,24102270.06100,42079,22634.70,13020552.05370,0
1711530000000,574.110,577.850,572.170,577.250,42737.26,1711533599999,24578891.78370,45046,21915.79,12605931.23690,0
1711533600000,577.260,579.520,576.820,578.740,24378.55,1711537199999,14095223.95230,33199,11771.82,6806791.59820,0
1711537200000,578.750,580.830,577.710,579.110,20333.51,1711540799999,11777515.84300,27955,10476.02,6068249.56820,0
1711540800000,579.100,580.000,575.770,577.870,24273.40,1711544399999,14025424.17320,29044,10874.48,6282734.49540,0
1711544400000,577.880,585.460,572.640,574.640,127330.97,1711547999999,73710014.59849,129320,60152.06,34814380.15656,0
1711548000000,574.630,576.500,562.700,576.220,184324.23,1711551599999,105223646.93933,198167,86688.06,49508244.03483,0
1711551600000,576.220,576.560,569.160,570.410,55523.72,1711555199999,31751800.72430,71305,27210.18,15562670.61880,0
1711555200000,570.390,573.000,566.780,572.220,48684.60,1711558799999,27756314.77610,63625,23598.66,13454799.54650,0
1711558800000,572.220,574.800,570.000,571.020,30057.75,1711562399999,17225343.76030,38197,14073.99,8066759.18310,0
1711562400000,571.000,572.530,566.200,566.230,30830.89,1711565999999,17551465.50120,49816,14779.87,8415071.09320,0
1711566000000,566.230,570.590,566.230,569.990,21533.32,1711569599999,12250526.27560,33944,10206.18,5805189.18450,0
1711569600000,569.990,573.650,569.400,571.180,23546.32,1711573199999,13451893.28070,32005,12121.26,6925032.33990,0
1711573200000,571.180,574.100,570.960,572.440,14810.13,1711576799999,8483243.09800,19910,7974.53,4567488.24410,0
1711576800000,572.440,576.570,572.440,575.830,16664.84,1711580399999,9575892.42283,23550,9791.21,5626918.66333,0
1711580400000,575.830,576.420,573.500,574.800,19710.94,1711583999999,11334534.11760,26561,9298.36,5346709.63710,0
1711584000000,574.810,589.060,574.600,588.430,82424.24,1711587599999,48012328.20315,81134,48768.54,28404756.34185,0
1711587600000,588.430,589.360,581.700,585.350,85234.17,1711591199999,49970028.21785,81300,39675.23,23257490.83919,0
1711591200000,585.350,587.970,577.550,581.030,75729.12,1711594799999,44147918.89706,74004,38122.24,22224577.62400,0
1711594800000,581.020,583.090,576.240,582.270,46945.18,1711598399999,27213504.93710,52662,25730.51,14915189.31140,0
1711598400000,582.280,589.960,582.030,589.060,65120.44,1711601999999,38211977.96289,63713,33903.64,19892510.29079,0
1711602000000,589.060,589.480,585.010,586.320,28557.93,1711605599999,16782915.61050,32833,11894.57,6991449.68780,0
1711605600000,586.320,589.350,585.070,589.030,37272.13,1711609199999,21902584.95900,45767,20029.36,11770781.82630,0
1711609200000,589.040,591.460,587.190,590.890,46094.93,1711612799999,27182257.83600,48196,21966.50,12954538.73260,0
1711612800000,590.900,592.280,588.740,589.570,43078.67,1711616399999,25443832.65410,46570,21096.29,12463299.53900,0
1711616400000,589.580,591.670,588.900,589.610,23264.62,1711619999999,13728879.09900,29806,10133.15,5979898.60210,0
1711620000000,589.600,590.190,585.990,587.400,49420.96,1711623599999,29027279.44570,44317,23071.59,13550261.72140,0
1711623600000,587.390,588.820,585.610,587.780,30655.84,1711627199999,18009151.76900,35254,15432.22,9066706.93840,0
1711627200000,587.790,589.050,581.060,584.940,46973.24,1711630799999,27449622.05086,55783,21438.38,12529657.88770,0
1711630800000,584.950,588.320,580.550,586.370,52876.93,1711634399999,30941346.89640,61850,25763.91,15074877.22510,0
1711634400000,586.360,587.990,584.480,587.230,34333.05,1711637999999,20134403.25430,47545,17374.32,10188305.89440,0
1711638000000,587.260,587.580,583.400,585.480,25905.04,1711641599999,15152100.22850,36149,12687.61,7421101.32750,0
1711641600000,585.480,586.350,582.070,583.670,29407.16,1711645199999,17169011.44260,38465,12345.43,7207927.82620,0
1711645200000,583.670,584.230,581.280,582.330,18281.20,1711648799999,10649297.09000,25523,8974.84,5228255.08340,0
1711648800000,582.320,583.960,581.620,582.140,14101.02,1711652399999,8218735.15430,18750,7555.73,4404253.62480,0
1711652400000,582.150,583.870,581.680,582.130,15733.91,1711655999999,9166152.07770,19498,8036.73,4681510.90580,0
1711656000000,582.130,582.380,581.000,581.570,11382.48,1711659599999,6620479.41910,15707,4776.83,2778407.01560,0
1711659600000,581.560,583.490,581.500,581.840,11563.40,1711663199999,6734354.68420,14131,5548.02,3231524.37340,0
1711663200000,581.840,585.910,580.030,585.420,24521.74,1711666799999,14286684.14740,31455,13052.28,7604359.02360,0
1711666800000,585.420,586.480,583.380,583.830,19209.74,1711670399999,11237179.19210,22474,9442.86,5524835.85560,0
1711670400000,583.830,585.450,582.720,585.120,19327.00,1711673999999,11289561.70840,24281,10151.28,5929824.15180,0
1711674000000,585.120,590.000,584.590,586.680,35662.54,1711677599999,20955766.04859,38223,18750.73,11018395.80819,0
1711677600000,586.670,588.250,584.280,586.830,29841.16,1711681199999,17493615.75970,32416,13977.37,8194212.01900,0
1711681200000,586.840,589.800,585.730,589.120,28733.56,1711684799999,16896762.68790,32736,14993.00,8816488.05690,0
1711684800000,589.120,614.270,587.000,610.400,355754.54,1711688399999,215419987.00295,266645,191070.21,115634169.21645,0
1711688400000,610.400,614.100,604.670,611.390,159166.39,1711691999999,97101690.89100,127224,75273.10,45924695.98410,0
1711692000000,611.390,612.340,606.110,609.270,65690.40,1711695599999,40004334.85280,67082,28543.23,17380684.84460,0
1711695600000,609.270,612.320,603.290,607.210,136927.71,1711699199999,83231831.29450,114336,66459.42,40397067.10720,0
1711699200000,607.200,610.280,606.500,608.990,59283.49,1711702799999,36085283.25880,62097,28234.75,17185968.61330,0
1711702800000,609.000,614.250,608.620,612.550,75436.44,1711706399999,46127812.69860,71687,37814.01,23126390.96030,0
1711706400000,612.550,613.590,608.210,613.180,50245.38,1711709999999,30727265.08100,50736,23013.14,14076272.55400,0
1711710000000,613.160,620.450,612.580,616.820,112890.98,1711713599999,69609987.19991,94506,57378.68,35385238.27881,0
1711713600000,616.830,619.880,614.420,617.420,69790.99,1711717199999,43105223.16540,64604,31126.03,19224739.31580,0
1711717200000,617.420,619.850,614.460,619.080,72295.61,1711720799999,44662982.16850,65725,35286.15,21801651.25540,0
1711720800000,619.080,621.060,615.790,616.340,78329.75,1711724399999,48476303.40460,57997,32957.65,20398555.19890,0
1711724400000,616.340,617.860,602.610,607.560,175149.96,1711727999999,106782626.78718,123196,77792.12,47445207.22620,0
1711728000000,607.560,614.370,607.280,612.290,66701.68,1711731599999,40781669.12290,62346,34496.91,21090875.85550,0
1711731600000,612.290,614.710,609.130,611.970,41320.97,1711735199999,25283456.47160,47112,18023.07,11026730.45670,0
1711735200000,611.960,612.440,609.810,612.220,24010.43,1711738799999,14672701.29930,32400,10780.77,6587276.36330,0
1711738800000,612.220,613.790,609.390,613.740,24197.30,1711742399999,14788356.72920,28026,10953.45,6693928.70900,0
1711742400000,613.740,615.290,611.580,614.330,31513.33,1711745999999,19318421.59900,27266,14429.70,8845699.16240,0
1711746000000,614.330,614.730,611.250,614.190,24555.19,1711749599999,15052467.87530,28054,10727.85,6574923.36190,0
1711749600000,614.190,618.410,614.190,618.300,43964.01,1711753199999,27112675.75171,36280,22193.25,13686193.70581,0
1711753200000,618.290,618.300,610.500,612.350,54269.20,1711756799999,33372607.87420,51393,19816.89,12192723.43350,0
1711756800000,612.340,612.830,608.000,608.980,59166.00,1711760399999,36067382.90658,53233,31537.21,19225627.78890,0
1711760400000,608.980,610.770,607.300,608.180,33061.72,1711763999999,20130652.44480,38686,16658.74,10145096.11570,0
1711764000000,608.180,609.590,605.970,606.120,31456.05,1711767599999,19112041.84660,32591,14617.84,8882999.69880,0
1711767600000,606.210,607.740,603.500,607.250,37471.07,1711771199999,22705703.19240,36797,17001.57,10306034.46340,0
1711771200000,607.250,609.080,606.160,608.830,24687.19,1711774799999,15002706.36520,27182,12243.10,7441277.91840,0
1711774800000,608.840,609.910,606.150,607.230,28877.80,1711778399999,17562296.58980,34888,12650.50,7693942.74160,0
1711778400000,607.230,607.240,602.100,603.070,41821.40,1711781999999,25259963.40390,40637,17930.88,10830408.79520,0
1711782000000,603.080,604.220,598.700,598.780,50070.94,1711785599999,30130587.20145,50840,21018.44,12654626.87910,0
1711785600000,598.780,600.280,596.230,598.320,73576.15,1711789199999,44052098.08660,66579,37537.55,22475529.97710,0
1711789200000,598.320,602.270,596.390,601.370,49247.85,1711792799999,29541800.75340,42808,27957.98,16775097.90830,0
1711792800000,601.370,602.990,600.370,602.890,27887.19,1711796399999,16783317.91350,29823,14839.05,8931039.70700,0
1711796400000,602.910,605.330,601.780,604.510,34345.49,1711799999999,20740670.53910,34893,18962.82,11454118.96010,0
1711800000000,604.510,605.020,602.660,603.200,24947.21,1711803599999,15063696.23100,26709,12200.25,7368312.91700,0
1711803600000,603.190,604.540,601.310,604.050,27115.41,1711807199999,16352299.58100,26085,12272.08,7401188.00940,0
1711807200000,604.050,604.820,602.010,604.200,26909.66,1711810799999,16242708.74810,27910,14471.81,8736777.75520,0
1711810800000,604.200,606.130,603.700,604.770,24524.51,1711814399999,14837872.98870,29876,14238.70,8616292.52940,0
1711814400000,604.770,607.840,603.220,606.620,35368.25,1711817999999,21421536.85970,35908,19736.94,11957138.40410,0
1711818000000,606.620,608.170,605.410,607.760,20398.50,1711821599999,12380180.05650,22393,11176.17,6784703.28590,0
1711821600000,607.770,609.070,605.880,608.600,21312.80,1711825199999,12958988.57398,22572,10744.79,6533356.18718,0
1711825200000,608.600,608.600,603.230,604.520,33099.71,1711828799999,20023620.84600,33818,14028.51,8485470.48800,0
1711828800000,604.520,606.600,603.510,604.680,13989.44,1711832399999,8469049.47790,21144,6484.33,3925548.22800,0
1711832400000,604.670,605.480,601.580,603.580,16551.10,1711835999999,9987105.97025,24372,7375.16,4450184.32290,0
1711836000000,603.570,605.870,602.080,603.450,18024.14,1711839599999,10885839.83160,26653,8446.45,5101125.47030,0
1711839600000,603.440,604.750,599.000,600.250,30156.84,1711843199999,18128047.12770,35887,12590.94,7567602.93620,0
1711843200000,600.260,603.190,600.010,602.760,21697.36,1711846799999,13053655.14800,28943,10072.23,6059147.98930,0
1711846800000,602.760,604.500,602.290,604.180,17373.06,1711850399999,10486141.04280,29314,8802.77,5313391.54700,0
1711850400000,604.170,607.320,604.170,607.030,25071.75,1711853999999,15185983.88250,29999,11592.70,7021705.59900,0
1711854000000,607.030,607.850,605.220,607.730,21175.71,1711857599999,12850011.75760,24505,10234.47,6211019.99300,0
1711857600000,607.740,608.000,602.250,603.340,39035.96,1711861199999,23598828.29620,32822,15795.99,9550966.32150,0
1711861200000,603.350,606.740,603.000,606.700,26104.07,1711864799999,15793919.51920,28926,15655.22,9471861.21630,0
1711864800000,606.690,606.790,603.220,603.820,19991.20,1711868399999,12093414.91100,25388,10588.78,6405393.84780,0
1711868400000,603.810,606.570,603.520,606.050,15422.05,1711871999999,9334478.65530,19965,7918.85,4792354.77520,0
1711872000000,606.020,606.220,603.230,603.500,19228.63,1711875599999,11631451.14410,19855,10077.50,6095567.26990,0
1711875600000,603.500,603.800,602.140,603.480,17289.31,1711879199999,10429533.64830,16770,8845.75,5336135.72950,0
1711879200000,603.470,605.840,603.370,605.150,21293.51,1711882799999,12877383.37450,17647,11332.80,6853182.34990,0
1711882800000,605.150,605.600,603.280,605.370,15532.60,1711886399999,9389177.57680,17559,8184.05,4946824.11890,0
1711886400000,605.370,605.730,604.090,605.120,15280.66,1711889999999,9244862.63460,17014,6753.11,4085727.21990,0
1711890000000,605.110,606.100,603.170,603.350,19939.42,1711893599999,12052442.95160,20395,10364.11,6265164.10290,0
1711893600000,603.350,604.840,602.870,603.740,19121.83,1711897199999,11546061.49340,20927,10159.83,6135375.13410,0
1711897200000,603.740,603.750,601.530,601.770,21765.51,1711900799999,13114699.53640,22249,10974.73,6612601.83070,0
1711900800000,601.780,602.660,601.750,602.280,15205.95,1711904399999,9156203.33320,17210,8869.97,5341154.10200,0
1711904400000,602.290,602.600,601.750,602.540,8308.77,1711907999999,5003127.31080,12900,4539.92,2733787.14230,0
1711908000000,602.530,606.100,602.530,604.790,28207.94,1711911599999,17048963.94170,22829,14514.45,8770553.93010,0
1711911600000,604.790,605.950,603.340,605.690,21663.87,1711915199999,13105435.85400,21286,9971.13,6032279.10320,0
1711915200000,605.700,606.600,604.870,606.490,16299.11,1711918799999,9876115.53130,17479,8413.37,5098060.97420,0
1711918800000,606.500,608.120,604.820,605.540,21235.80,1711922399999,12887475.33320,20740,10017.18,6079160.06060,0
1711922400000,605.540,607.330,604.940,605.340,14264.43,1711925999999,8647333.77020,18313,6639.22,4024616.76690,0
1711926000000,605.340,606.850,604.610,606.030,17537.21,1711929599999,10622197.07000,17250,8562.74,5186060.88020,0
1711929600000,606.040,607.020,603.740,604.910,21064.34,1711933199999,12750808.14510,22449,9831.79,5951789.35390,0
1711933200000,604.910,605.560,602.820,603.690,23563.15,1711936799999,14236222.34930,22834,11296.52,6825342.07610,0
1711936800000,603.680,603.690,599.290,599.600,47237.92,1711940399999,28421073.86810,32434,20882.33,12561410.76850,0
1711940400000,599.590,600.300,596.520,597.750,66007.56,1711943999999,39498306.01760,50843,35369.86,21168965.80170,0
1711944000000,597.750,597.830,593.500,593.730,42426.26,1711947599999,25264498.35672,45289,17360.73,10339967.73510,0
1711947600000,593.740,594.750,570.000,579.100,229771.15,1711951199999,133723720.04498,211048,98051.24,57040638.13680,0
1711951200000,579.120,586.840,577.270,586.160,110419.73,1711954799999,64429987.75046,121130,59753.68,34876973.82976,0
1711954800000,586.160,588.480,585.190,586.240,46757.55,1711958399999,27435974.31280,60584,23435.58,13751707.34700,0
1711958400000,586.230,586.240,580.010,582.050,56039.31,1711961999999,32646425.19690,59672,26000.45,15147570.13880,0
1711962000000,582.060,585.540,581.960,582.570,27478.48,1711965599999,16045910.15100,37988,13235.52,7730371.45280,0
1711965600000,582.580,584.410,581.150,583.780,24286.66,1711969199999,14153415.92610,33646,13380.13,7797776.21880,0
1711969200000,583.780,587.270,583.500,584.440,38354.11,1711972799999,22447983.53860,43980,21478.81,12572053.92610,0
1711972800000,584.440,588.000,583.800,587.340,25562.14,1711976399999,14983567.16450,34556,12828.89,7519075.05550,0
1711976400000,587.340,593.000,585.350,590.310,66912.66,1711979999999,39495400.16799,64849,34223.29,20187993.98189,0
1711980000000,590.310,591.010,577.510,580.220,78360.55,1711983599999,45748654.78276,88124,37349.22,21810484.78420,0
1711983600000,580.230,582.890,572.690,574.170,120388.46,1711987199999,69489269.79323,120100,57366.73,33117629.58190,0
1711987200000,574.160,576.570,570.220,570.850,76896.31,1711990799999,44094583.79360,70294,34883.95,20009509.25430,0
1711990800000,570.840,573.590,568.060,573.590,45008.11,1711994399999,25693404.02140,51677,21516.99,12287362.74050,0
1711994400000,573.580,575.500,569.760,575.010,33100.86,1711997999999,18950980.46033,43252,17652.23,10108426.17153,0
1711998000000,575.000,579.500,574.450,578.970,33207.10,1712001599999,19161487.14200,43282,15710.98,9065932.26070,0
1712001600000,578.970,580.200,577.610,579.600,20417.06,1712005199999,11820619.45880,27235,10203.51,5907699.31120,0
1712005200000,579.600,581.790,579.000,579.790,19415.79,1712008799999,11262941.36350,23928,10616.32,6158362.31970,0
1712008800000,579.800,579.980,577.260,578.090,19524.91,1712012399999,11298524.91870,23705,8522.35,4932077.98190,0
1712012400000,578.090,580.000,576.000,576.420,27870.52,1712015999999,16113293.25080,29690,15455.89,8935930.99070,0
1712016000000,576.410,578.480,572.660,573.810,53022.84,1712019599999,30500494.34480,48987,24189.83,13916523.94370,0
1712019600000,573.820,578.640,573.170,577.340,37746.21,1712023199999,21773656.80900,45821,21955.68,12665737.89600,0
1712023200000,577.350,577.370,550.000,561.290,278089.42,1712026799999,156118120.32468,249189,130871.91,73498279.18877,0
1712026800000,561.260,564.900,558.420,561.560,74325.72,1712030399999,41742118.37960,115414,39476.55,22171721.68090,0
1712030400000,561.490,563.000,558.030,559.540,43582.01,1712033999999,24419838.91440,56299,21653.50,12134861.02940,0
1712034000000,559.550,560.900,555.620,560.210,44360.66,1712037599999,24750975.51240,59729,22581.02,12599123.49620,0
1712037600000,560.220,565.930,560.000,564.660,43402.18,1712041199999,24418211.11210,56340,21370.34,12022082.84690,0
1712041200000,564.670,564.720,559.510,559.640,30670.48,1712044799999,17230964.92080,45337,15063.03,8462566.49640,0
1712044800000,559.640,562.310,555.890,557.020,41639.72,1712048399999,23293251.08550,60904,20746.06,11607413.93680,0
1712048400000,557.030,563.900,552.920,560.060,88556.38,1712051999999,49471260.49531,111982,44831.43,25051055.71147,0
1712052000000,560.060,563.320,555.300,559.510,54766.49,1712055599999,30627896.91360,82770,27289.24,15263616.86460,0
1712055600000,559.510,560.430,550.960,555.940,87308.12,1712059199999,48426065.66414,118207,40422.89,22419138.85710,0
1712059200000,555.920,558.200,553.820,554.030,34177.23,1712062799999,19011616.50210,50339,17451.19,9705898.69010,0
1712062800000,554.030,555.140,546.850,552.350,102050.04,1712066399999,56195143.85971,115318,46733.49,25739926.19940,0
1712066400000,552.350,561.470,551.770,557.500,65879.90,1712069999999,36733270.36834,83486,33696.67,18786064.67444,0
1712070000000,557.490,561.750,551.520,552.720,60591.91,1712073599999,33723994.45771,75265,31073.98,17296697.17687,0
1712073600000,552.730,557.550,549.720,555.610,58969.97,1712077199999,32648217.78600,82372,29719.21,16455721.05640,0
1712077200000,555.630,557.670,553.280,556.120,25540.39,1712080799999,14187288.37490,43493,12164.43,6757648.70020,0
1712080800000,556.110,557.860,554.300,557.300,21297.39,1712084399999,11842142.88670,35643,10558.05,5869651.42120,0
1712084400000,557.300,559.680,556.130,558.400,21675.23,1712087999999,12096143.33440,35080,10357.15,5780367.84710,0
1712088000000,558.390,560.420,556.610,557.680,27267.23,1712091599999,15232197.55260,40955,13482.96,7530784.23250,0
1712091600000,557.680,558.800,553.720,556.290,14837.00,1712095199999,8250846.84670,26713,7333.42,4077507.35900,0
1712095200000,556.320,558.680,555.120,558.220,14147.80,1712098799999,7877925.46860,26701,7563.26,4211102.75590,0
1712098800000,558.220,558.280,550.500,551.830,44873.33,1712102399999,24802442.48330,45597,22763.82,12578572.58190,0
1712102400000,551.840,553.300,539.330,548.940,147671.58,1712105999999,80600097.74310,142422,69876.51,38139176.88251,0
1712106000000,548.950,556.000,544.070,555.650,57596.80,1712109599999,31687406.38064,77504,28324.36,15584971.97274,0
1712109600000,555.650,558.640,554.140,557.610,34279.46,1712113199999,19086378.52990,49802,15014.57,8359716.33130,0
1712113200000,557.610,560.750,556.010,560.730,35535.92,1712116799999,19859785.69560,45127,16031.00,8958555.20120,0
1712116800000,560.720,561.400,557.010,557.260,36606.37,1712120399999,20455086.17090,46004,16714.14,9340377.43220,0
1712120400000,557.270,557.740,553.370,555.950,26679.16,1712123999999,14832619.41350,38208,12780.23,7105947.37740,0
1712124000000,555.940,561.880,555.490,561.100,41160.71,1712127599999,23021138.42987,46732,20164.96,11277884.31137,0
1712127600000,561.100,563.920,558.810,559.150,50307.83,1712131199999,28256333.47910,48696,22711.63,12758502.40960,0
1712131200000,559.150,566.860,558.070,566.400,43082.37,1712134799999,24273124.80400,53340,22336.38,12582331.75130,0
1712134800000,566.380,568.400,564.250,565.430,52546.64,1712138399999,29764685.08610,60321,24436.97,13840994.37620,0
1712138400000,565.420,565.650,557.220,558.710,54931.35,1712141999999,30836112.83570,59728,27130.91,15231045.28320,0
1712142000000,558.700,558.840,555.300,556.630,33303.92,1712145599999,18541146.11320,45690,17002.64,9465817.73160,0
1712145600000,556.630,558.000,554.250,556.070,24649.42,1712149199999,13701147.71844,39039,12395.54,6890278.72290,0
1712149200000,556.070,557.710,552.380,554.430,33655.59,1712152799999,18666901.73340,50280,16313.04,9048186.28930,0
1712152800000,554.430,563.740,554.430,560.750,63829.68,1712156399999,35767467.17857,82234,30306.48,16981129.78527,0
1712156400000,560.750,561.340,553.380,556.980,39993.99,1712159999999,22279766.58524,59350,18478.75,10292730.61250,0
1712160000000,556.990,560.130,556.560,558.600,25984.05,1712163599999,14509103.04790,40118,13082.97,7306081.90850,0
1712163600000,558.590,559.220,552.880,555.110,23104.51,1712167199999,12838187.82850,41372,10397.59,5776551.65750,0
1712167200000,555.110,559.140,551.120,559.110,36032.52,1712170799999,19978324.48830,51438,17271.38,9575527.47400,0
1712170800000,559.120,560.440,557.020,558.630,18334.02,1712174399999,10237121.59430,34824,9066.92,5062758.32540,0
1712174400000,558.630,558.850,554.140,556.840,17552.73,1712177999999,9763435.96880,31592,8451.60,4700283.02950,0
1712178000000,556.850,561.170,552.280,560.420,24480.73,1712181599999,13616081.96580,37152,12357.93,6875454.22160,0
1712181600000,560.420,564.460,559.770,563.650,25361.45,1712185199999,14270909.52427,33960,13129.30,7387060.81227,0
1712185200000,563.650,565.650,561.780,562.130,22225.95,1712188799999,12534977.12760,30725,10279.60,5798463.37800,0
1712188800000,562.130,570.880,561.210,568.900,48834.84,1712192399999,27689079.59120,63253,25282.23,14332887.11640,0
1712192400000,568.910,573.660,567.200,572.780,43948.27,1712195999999,25070239.91440,63434,20976.17,11967153.09240,0
1712196000000,572.770,582.920,564.410,579.590,262020.63,1712199599999,151254570.78629,210407,125489.93,72427345.65999,0
1712199600000,579.580,579.910,573.050,576.560,83342.46,1712203199999,48027231.89493,88142,38648.08,22272499.46530,0
1712203200000,576.560,578.950,573.180,578.380,65385.37,1712206799999,37700431.50330,72929,30838.71,17784058.95120,0
1712206800000,578.380,582.000,576.740,581.070,59153.80,1712210399999,34271624.94456,64201,30216.44,17509287.78016,0
1712210400000,581.060,582.160,579.250,580.550,43334.82,1712213999999,25167731.47100,49384,19976.08,11601508.57370,0
1712214000000,580.550,584.370,579.390,582.740,54621.85,1712217599999,31806940.04090,65413,26473.27,15416842.34080,0
1712217600000,582.750,584.380,581.850,583.970,33387.42,1712221199999,19481902.87750,47170,14554.32,8493022.47660,0
1712221200000,583.960,587.770,583.500,586.590,43050.55,1712224799999,25202665.97740,50182,22403.16,13115950.76160,0
1712224800000,586.600,588.240,583.560,587.340,51596.40,1712228399999,30242840.25630,62912,23013.07,13492881.61390,0
1712228400000,587.340,588.090,584.480,586.760,47351.04,1712231999999,27771551.40140,50907,21695.87,12725306.00920,0
1712232000000,586.760,588.260,585.500,587.580,36272.63,1712235599999,21299234.26430,45368,14737.32,8654247.72470,0
1712235600000,587.580,591.690,587.260,588.960,74417.80,1712239199999,43865902.90969,78764,38533.75,22717147.64979,0
1712239200000,588.960,592.810,588.560,592.260,46526.13,1712242799999,27502094.99900,56571,22275.78,13166620.37410,0
1712242800000,592.260,592.970,588.680,589.990,44276.80,1712246399999,26156679.78970,57187,19678.46,11626317.30690,0
1712246400000,589.990,594.200,589.800,592.490,45450.89,1712249999999,26942469.20950,52939,22736.31,13479053.38480,0
1712250000000,592.480,596.500,592.200,595.950,45701.49,1712253599999,27173554.35032,53758,25797.83,15340709.45552,0
1712253600000,595.950,597.190,592.620,593.780,46429.54,1712257199999,27656185.54210,61792,21128.93,12589115.48690,0
1712257200000,593.770,595.380,592.910,594.120,26632.45,1712260799999,15827234.70680,38866,11601.96,6895158.89750,0
1712260800000,594.110,594.650,581.030,587.020,122971.98,1712264399999,72021936.64005,139110,57101.59,33435187.36730,0
1712264400000,587.030,588.320,583.500,585.400,36925.39,1712267999999,21653118.42990,51848,17651.85,10351771.15600,0
1712268000000,585.410,586.700,578.900,580.970,57830.54,1712271599999,33680115.21370,72464,22634.60,13187213.93830,0
1712271600000,580.970,584.780,580.160,584.340,43582.79,1712275199999,25415019.86870,57320,25405.52,14815004.71810,0
1712275200000,584.310,589.000,580.600,587.720,71285.12,1712278799999,41634143.25769,87691,40324.62,23561526.15569,0
1712278800000,587.730,590.000,583.390,583.850,48552.75,1712282399999,28489137.32680,66562,24193.57,14199632.88570,0
1712282400000,583.850,583.870,573.840,575.270,79344.70,1712285999999,45855889.93349,95715,38183.10,22062774.78250,0
1712286000000,575.270,581.580,574.710,580.950,37972.26,1712289599999,21981467.69090,56254,20364.30,11787498.92030,0
1712289600000,580.950,580.990,573.710,575.500,41107.87,1712293199999,23710323.29790,50075,18886.31,10887403.62410,0
1712293200000,575.510,575.920,564.100,569.100,111732.67,1712296799999,63529039.67160,112796,55760.53,31685027.69510,0
1712296800000,569.090,573.250,568.190,571.770,38829.76,1712300399999,22173294.43720,46348,19291.22,11015464.98890,0
1712300400000,571.780,575.170,568.940,574.320,39902.36,1712303999999,22854582.68653,47988,18740.21,10734503.81213,0
1712304000000,574.330,580.840,573.370,579.600,68010.59,1712307599999,39279923.21740,76373,32180.64,18584962.31250,0
1712307600000,579.600,579.670,572.200,576.490,60493.41,1712311199999,34791036.07940,73027,29155.55,16767125.40140,0
1712311200000,576.490,578.880,572.040,578.470,40663.80,1712314799999,23410051.84190,52288,20783.02,11964092.48870,0
1712314800000,578.460,578.990,575.080,576.800,38381.85,1712318399999,22155856.62050,50481,17621.94,10171955.94670,0
1712318400000,576.810,580.140,572.490,579.410,82606.00,1712321999999,47606951.99900,99161,43645.87,25157682.51780,0
1712322000000,579.400,583.720,575.390,583.100,59377.96,1712325599999,34452927.09346,78559,29444.10,17085878.47836,0
1712325600000,583.090,585.240,579.640,583.790,53159.21,1712329199999,30978326.69260,69772,24062.67,14023449.44440,0
1712329200000,583.780,584.330,579.100,582.940,41100.11,1712332799999,23888680.67220,55457,20352.35,11829848.28080,0
1712332800000,582.920,583.900,580.580,581.590,29352.55,1712336399999,17093721.11400,46799,14721.86,8573902.47170,0
1712336400000,581.590,581.940,577.570,578.320,21041.25,1712339999999,12200547.69230,40112,9701.40,5625514.58970,0
1712340000000,578.310,580.760,576.650,580.350,20262.06,1712343599999,11726207.83170,39308,11243.91,6507014.96080,0
1712343600000,580.340,583.780,580.230,581.860,21664.41,1712347199999,12611872.81510,33570,9956.35,5795581.40280,0
1712347200000,581.850,582.890,579.600,580.790,14268.27,1712350799999,8296982.48330,23960,7142.58,4153335.64360,0
1712350800000,580.800,582.240,580.000,580.030,9964.54,1712354399999,5790327.96170,17637,4239.01,2462938.79010,0
1712354400000,580.020,581.860,578.300,579.990,17038.73,1712357999999,9886176.06340,26454,8416.34,4883766.17100,0
1712358000000,579.980,580.340,577.320,577.660,17530.07,1712361599999,10151304.29970,28082,8128.85,4707616.87380,0
1712361600000,577.660,578.390,575.080,576.330,25473.22,1712365199999,14695003.21623,41445,12691.69,7322123.65930,0
1712365200000,576.330,579.400,576.130,576.940,20215.13,1712368799999,11675169.91970,31125,9773.81,5645196.15760,0
1712368800000,576.940,577.630,574.520,576.340,16084.15,1712372399999,9268788.49650,29467,7757.81,4471114.47750,0
1712372400000,576.340,581.450,576.340,580.350,21244.16,1712375999999,12315915.28290,30682,11668.15,6763227.68440,0
1712376000000,580.360,582.850,579.720,582.750,16257.42,1712379599999,9449549.17256,68790,9409.02,5469127.98926,0
1712379600000,582.750,584.220,581.110,581.380,24468.12,1712383199999,14265350.96620,111943,11587.13,6755778.50550,0
1712383200000,581.380,582.720,580.390,581.710,22231.86,1712386799999,12926451.72040,102432,12143.27,7060129.96780,0
1712386800000,581.710,583.400,580.880,582.650,14789.82,1712390399999,8605770.47160,100813,8632.10,5022658.89380,0
1712390400000,582.650,583.780,582.120,583.730,15661.74,1712393999999,9128489.27720,100828,9018.14,5256796.83280,0
1712394000000,583.720,583.950,581.100,581.260,16276.54,1712397599999,9482936.45960,92574,7889.56,4595963.29090,0
1712397600000,581.260,582.410,579.630,580.840,17528.46,1712401199999,10179483.15520,18080,9882.47,5738543.27040,0
1712401200000,580.840,581.990,579.580,580.630,14298.52,1712404799999,8304974.03090,19669,7010.45,4071958.25870,0
1712404800000,580.640,582.060,579.350,582.030,12727.41,1712408399999,7388563.23150,18262,6626.27,3847031.45950,0
1712408400000,582.030,582.030,579.500,580.250,16583.20,1712411999999,9633569.40310,21633,7853.91,4562152.82960,0
1712412000000,580.260,584.920,580.150,583.790,23474.02,1712415599999,13688260.75420,28684,11513.77,6713884.75350,0
1712415600000,583.790,586.500,582.560,583.450,32300.51,1712419199999,18882294.46760,34095,16938.48,9902758.82290,0
1712419200000,583.450,585.320,582.580,585.110,16737.68,1712422799999,9777368.23590,24996,8339.04,4871379.87900,0
1712422800000,585.100,586.240,583.540,584.060,19489.04,1712426399999,11397350.25410,24446,8630.08,5046937.59800,0
1712426400000,584.060,584.500,582.520,583.180,8156.54,1712429999999,4759396.27880,14875,4315.53,2518106.41560,0
1712430000000,583.170,583.980,582.550,582.930,8201.74,1712433599999,4784110.52520,13944,4401.45,2567359.45990,0
1712433600000,582.930,584.730,582.320,584.720,8423.43,1712437199999,4915751.56100,13799,5177.72,3022025.86700,0
1712437200000,584.730,585.510,584.360,584.880,9241.46,1712440799999,5406292.91410,13052,3903.12,2283590.56250,0
1712440800000,584.880,587.950,584.230,587.350,17793.27,1712444399999,10429221.32000,22157,9192.11,5387895.17710,0
1712444400000,587.350,590.870,584.810,585.010,39248.32,1712447999999,23078417.28269,46759,20484.97,12047680.48639,0
1712448000000,585.010,587.340,584.120,587.240,16596.43,1712451599999,9722707.85190,25069,8578.82,5026631.89730,0
1712451600000,587.230,589.810,587.040,588.800,28074.74,1712455199999,16527540.52000,33299,13309.34,7835911.98570,0
1712455200000,588.800,590.150,587.250,587.710,18087.29,1712458799999,10650312.24540,23940,7712.98,4542287.08800,0
1712458800000,587.720,589.700,587.630,589.240,11800.05,1712462399999,6943126.59710,18065,6442.82,3791024.30210,0
1712462400000,589.230,589.460,585.300,586.870,16917.47,1712465999999,9933284.97430,22258,8026.64,4711653.44930,0
1712466000000,586.860,589.000,586.700,588.490,10333.70,1712469599999,6075620.53310,16584,4766.25,2802171.83860,0
1712469600000,588.490,588.670,585.900,587.100,11846.38,1712473199999,6954728.07940,18749,5601.47,3288469.84020,0
1712473200000,587.090,588.000,586.270,586.540,12132.64,1712476799999,7122675.95970,17250,6440.41,3781261.72460,0
1712476800000,586.540,587.890,586.400,587.460,11062.09,1712480399999,6496070.08370,15684,5389.22,3164467.09320,0
1712480400000,587.460,587.820,585.750,586.170,11841.44,1712483999999,6950109.78910,15806,5172.16,3035533.44560,0
1712484000000,586.170,587.900,585.580,587.360,11478.94,1712487599999,6738761.96440,17849,5164.54,3031598.29970,0
1712487600000,587.360,587.450,585.620,585.860,11745.18,1712491199999,6887708.94640,17186,4932.27,2892154.86760,0
1712491200000,585.860,587.570,584.710,586.920,14268.75,1712494799999,8361155.45580,19341,7116.72,4170630.71670,0
1712494800000,586.930,588.910,585.800,588.200,19320.01,1712498399999,11349975.87490,24231,10520.81,6180451.55720,0
1712498400000,588.200,588.260,586.680,587.260,19103.14,1712501999999,11222451.72560,22560,10530.42,6186539.13880,0
1712502000000,587.250,587.640,583.010,583.950,34878.23,1712505599999,20411268.52400,35031,16060.69,9399411.52810,0
1712505600000,583.950,585.650,582.290,584.120,36573.25,1712509199999,21367271.14810,38490,18270.71,10676278.27360,0
1712509200000,584.110,584.260,581.530,581.890,19846.41,1712512799999,11560315.51206,23639,9291.71,5413249.52190,0
1712512800000,581.880,582.070,579.100,580.790,27850.49,1712516399999,16164941.67700,30935,14138.56,8207042.06750,0
1712516400000,580.790,581.930,577.880,578.250,18093.44,1712519999999,10491740.34130,24856,8382.37,4861918.62500,0
1712520000000,578.260,581.700,577.440,580.400,14053.96,1712523599999,8151926.43080,21997,7918.05,4593169.56990,0
1712523600000,580.390,582.840,579.640,580.580,13717.80,1712527199999,7976031.32340,20539,7151.24,4158204.10470,0
1712527200000,580.590,582.100,578.520,581.630,17440.72,1712530799999,10126021.78830,26760,8872.96,5151706.51400,0
1712530800000,581.650,584.660,581.460,583.450,18524.76,1712534399999,10805856.21190,25704,9986.54,5825872.19050,0
1712534400000,583.450,583.720,579.530,580.810,18761.81,1712537999999,10909018.43590,30194,9317.50,5417433.46710,0
1712538000000,580.810,583.620,580.150,580.270,17963.73,1712541599999,10449149.25540,26615,9414.48,5476426.78540,0
1712541600000,580.270,580.860,577.330,579.370,23915.73,1712545199999,13855883.96440,29021,12106.01,7016657.03240,0
1712545200000,579.370,581.370,577.210,581.370,16647.59,1712548799999,9643602.75530,25784,8593.48,4979166.65050,0
1712548800000,581.370,581.940,580.400,581.270,14379.71,1712552399999,8358448.22900,20119,6897.53,4009104.16210,0
1712552400000,581.270,584.800,581.200,584.140,19646.83,1712555999999,11463899.74410,26873,9491.22,5537806.72980,0
1712556000000,584.130,584.500,581.750,583.020,12684.19,1712559599999,7394287.81490,30032,5908.60,3444502.50160,0
1712559600000,583.020,588.490,582.610,588.280,47215.19,1712563199999,27679525.61190,71010,25130.64,14731893.56900,0
1712563200000,588.280,595.680,587.430,593.110,97547.48,1712566799999,57717407.34611,131233,51236.63,30315769.82991,0
1712566800000,593.110,600.590,591.260,600.350,94120.40,1712570399999,56130516.22230,102804,53152.60,31709458.58010,0
1712570400000,600.350,601.020,596.390,598.350,48653.71,1712573999999,29111913.27600,77746,23028.68,13780687.32760,0
1712574000000,598.350,598.810,594.720,595.970,35068.84,1712577599999,20924559.02700,53253,17121.11,10218476.43950,0
1712577600000,595.980,598.520,591.650,591.860,37592.46,1712581199999,22372048.21160,59806,16422.92,9775005.34320,0
1712581200000,591.860,594.850,591.000,593.710,37223.23,1712584799999,22073764.53700,71713,19611.64,11631228.38420,0
1712584800000,593.700,594.150,586.510,588.960,56018.88,1712588399999,33043143.93819,81313,29013.00,17110134.35240,0
1712588400000,588.970,589.650,586.320,587.880,32976.75,1712591999999,19395651.74090,60172,17264.42,10153663.11880,0
1712592000000,587.890,592.140,587.180,590.390,32147.93,1712595599999,18969446.46640,60380,17280.65,10197783.99180,0
1712595600000,590.390,590.390,586.760,588.440,23522.41,1712599199999,13838679.59730,40840,10763.50,6331505.11600,0
1712599200000,588.440,590.890,588.320,589.450,25709.50,1712602799999,15155843.38540,40345,14363.47,8468076.90930,0
1712602800000,589.450,590.100,587.800,589.400,24464.43,1712606399999,14414456.28580,31828,13417.64,7905976.41900,0
1712606400000,589.410,590.960,589.000,589.660,17391.78,1712609999999,10252166.39290,24004,10936.11,6447120.33860,0
1712610000000,589.670,590.800,589.020,589.710,17187.78,1712613599999,10139916.76670,25252,9927.02,5856517.10190,0
1712613600000,589.710,591.320,588.890,590.240,20018.88,1712617199999,11813035.97670,36009,10760.84,6350407.01610,0
1712617200000,590.250,590.870,586.680,586.720,23779.17,1712620799999,13995895.02550,28223,11629.97,6847461.06760,0
1712620800000,586.730,590.870,584.810,585.690,44526.30,1712624399999,26164337.06080,62929,24330.94,14299183.46320,0
1712624400000,585.680,586.630,582.290,583.010,74841.18,1712627999999,43700470.44500,71897,38584.79,22531486.55740,0
1712628000000,583.010,586.760,582.450,583.060,35672.30,1712631599999,20833962.65630,42941,17897.97,10454300.68280,0
1712631600000,583.060,584.110,582.440,582.800,24447.98,1712635199999,14254198.48300,30978,13137.00,7659494.96260,0
1712635200000,582.800,583.310,580.300,582.490,29637.01,1712638799999,17247391.09556,36668,14536.44,8460257.82990,0
1712638800000,582.480,584.500,582.070,584.370,24662.58,1712642399999,14385130.57580,29186,13483.46,7864019.74650,0
1712642400000,584.360,585.010,580.810,581.520,40056.99,1712645999999,23354120.07070,41113,19187.87,11189997.69610,0
1712646000000,581.530,581.840,574.440,574.890,76510.72,1712649599999,44189206.24103,76490,31417.89,18144177.26650,0
1712649600000,574.890,582.230,571.500,581.390,101310.47,1712653199999,58447462.26336,94096,50279.98,29019784.97326,0
1712653200000,581.400,582.480,579.320,579.340,32469.31,1712656799999,18858812.94090,38795,14505.62,8424545.95440,0
1712656800000,579.350,583.740,579.200,583.470,30659.72,1712660399999,17854073.58020,33705,16119.62,9384290.15800,0
1712660400000,583.470,585.550,582.810,584.560,35571.41,1712663999999,20776743.30060,31267,15418.48,9005585.30400,0
1712664000000,584.560,585.460,582.490,584.040,24862.95,1712667599999,14524279.62190,29594,10441.88,6100157.67720,0
1712667600000,584.040,585.260,580.190,580.190,29000.94,1712671199999,16906986.62010,40740,13148.88,7667090.61860,0
1712671200000,580.190,584.040,574.010,578.080,103438.32,1712674799999,59809302.19723,105184,46195.12,26713274.27190,0
1712674800000,578.070,579.720,574.010,579.520,43637.02,1712678399999,25185513.63230,53822,21305.85,12299915.01870,0
1712678400000,579.510,579.580,576.100,576.640,29220.67,1712681999999,16878722.04530,37057,12260.17,7081172.96450,0
1712682000000,576.650,579.490,574.500,578.380,35140.23,1712685599999,20274234.45790,44836,18896.97,10903046.47510,0
1712685600000,578.370,579.990,577.960,579.870,11230.51,1712689199999,6504918.00700,21387,5414.12,3135998.39190,0
1712689200000,579.870,581.400,578.670,580.770,15404.80,1712692799999,8935041.73490,21612,7354.16,4266232.66340,0
1712692800000,580.780,582.440,580.580,581.190,13191.86,1712696399999,7671764.22606,16913,6160.98,3582886.59686,0
1712696400000,581.190,582.500,579.800,582.410,15556.54,1712699999999,9040322.65020,18618,9043.87,5256313.91200,0
1712700000000,582.410,583.830,581.690,583.230,18249.69,1712703599999,10636656.76400,19371,10597.48,6176625.27480,0
1712703600000,583.230,583.320,579.560,580.820,19766.60,1712707199999,11487379.75780,26333,9742.62,5660772.49950,0
1712707200000,580.820,583.570,580.350,581.560,20348.60,1712710799999,11847372.16990,31499,10626.45,6186868.39470,0
1712710800000,581.570,581.730,576.570,580.640,37170.88,1712714399999,21519607.97830,44048,16461.84,9531066.33720,0
1712714400000,580.630,582.610,573.560,575.410,60020.65,1712717999999,34681508.03473,58876,26783.94,15477694.59270,0
1712718000000,575.410,579.500,574.090,579.300,35166.71,1712721599999,20266348.34680,42409,19349.10,11152015.16660,0
1712721600000,579.300,579.600,577.700,578.760,18702.82,1712725199999,10821336.62650,24883,7770.15,4495869.97370,0
1712725200000,578.750,582.650,578.570,582.200,27102.70,1712728799999,15746002.34726,31124,14703.92,8540471.70216,0
1712728800000,582.200,583.980,581.370,581.540,29148.66,1712732399999,16983821.72550,34966,15432.23,8991775.68020,0
1712732400000,581.540,588.910,580.810,587.960,56548.01,1712735999999,33099175.08149,54772,32455.26,18990623.17999,0
1712736000000,587.960,589.770,584.700,588.270,75589.62,1712739599999,44388966.60180,74672,34301.98,20146887.28640,0
1712739600000,588.270,592.450,587.020,589.800,59306.98,1712743199999,34974776.88830,65402,31061.60,18321803.67110,0
1712743200000,589.800,590.810,584.800,588.330,59437.69,1712746799999,34900634.62390,65014,29135.41,17107547.54110,0
1712746800000,588.320,588.970,585.850,586.960,32430.10,1712750399999,19051427.65980,38310,14331.76,8421397.18470,0
1712750400000,586.970,588.500,574.510,578.860,158450.84,1712753999999,92042729.07989,146007,74419.90,43233521.25660,0
1712754000000,578.850,583.970,576.020,583.940,68419.75,1712757599999,39645445.42416,76482,33021.32,19136652.73356,0
1712757600000,583.940,589.600,582.830,587.860,92229.69,1712761199999,54084929.22859,87479,46320.12,27165518.21509,0
1712761200000,587.850,594.950,586.640,593.660,103516.06,1712764799999,61207055.93440,97979,56250.26,33264719.39680,0
1712764800000,593.670,610.080,593.490,607.550,300655.21,1712768399999,181022475.71115,183985,168977.82,101762187.99275,0
1712768400000,607.550,611.470,604.520,605.140,109786.50,1712771999999,66748058.41120,96241,51929.54,31575844.63970,0
1712772000000,605.150,606.310,599.620,605.030,74664.65,1712775599999,45029233.83485,77551,35094.25,21172803.21320,0
1712775600000,605.030,608.300,605.030,606.450,40768.11,1712779199999,24732106.75030,49640,20639.82,12523049.13790,0
1712779200000,606.460,607.920,603.760,604.570,32247.60,1712782799999,19536091.07340,38292,14880.04,9015659.32070,0
1712782800000,604.570,607.800,603.330,607.800,23568.71,1712786399999,14266141.53640,29558,12796.00,7746816.73970,0
1712786400000,607.790,610.000,607.000,608.450,41500.71,1712789999999,25252932.66558,45114,20295.31,12350466.12738,0
1712790000000,608.450,610.780,607.390,610.030,35230.95,1712793599999,21471249.01300,36448,16292.11,9929162.37580,0
1712793600000,610.040,612.980,607.390,608.030,72845.57,1712797199999,44434253.20260,69090,36387.37,22197585.92660,0
1712797200000,608.030,609.140,604.580,607.430,37197.76,1712800799999,22571206.65190,49913,17599.19,10681152.45210,0
1712800800000,607.440,615.780,606.560,615.200,80043.22,1712804399999,48943567.22991,86751,46169.94,28230015.79751,0
1712804400000,615.190,618.550,613.660,616.950,70672.72,1712807999999,43562262.51780,73668,33386.09,20580672.84210,0
1712808000000,616.950,617.320,611.400,612.500,34809.25,1712811599999,21398523.10090,45385,14248.77,8759540.46360,0
1712811600000,612.490,613.660,609.990,610.330,23520.91,1712815199999,14394654.42150,32247,10459.29,6402858.32640,0
1712815200000,610.330,611.420,605.180,605.490,51934.48,1712818799999,31583896.18728,55549,23676.54,14400415.67420,0
1712818800000,605.480,608.930,604.280,605.080,61839.42,1712822399999,37507436.47140,61898,31899.17,19350313.87580,0
1712822400000,605.080,606.150,600.760,600.970,64033.40,1712825999999,38638078.56975,64100,28097.57,16954652.30830,0
1712826000000,600.980,601.960,597.000,597.840,80176.01,1712829599999,48056374.41500,67329,35613.97,21351694.94350,0
1712829600000,597.850,600.690,597.310,598.840,34516.40,1712833199999,20677528.44340,34494,19496.50,11680261.16760,0
1712833200000,598.840,598.990,592.300,593.140,68625.05,1712836799999,40900613.85652,56906,29741.76,17729717.14060,0
1712836800000,593.140,604.000,592.660,601.500,92597.81,1712840399999,55344344.48885,81738,51425.23,30741748.59035,0
1712840400000,601.490,606.080,598.590,604.150,114136.12,1712843999999,68776554.26380,105344,53839.77,32455219.88490,0
1712844000000,604.140,605.860,599.720,603.650,63644.08,1712847599999,38343819.78300,66983,33458.69,20161662.59950,0
1712847600000,603.650,607.820,600.800,603.270,66569.04,1712851199999,40239049.70150,66404,33454.93,20220881.80120,0
1712851200000,603.270,604.000,598.250,601.890,45527.96,1712854799999,27351759.65150,48367,23933.75,14379403.51450,0
1712854800000,601.890,604.420,601.000,603.370,24956.07,1712858399999,15054348.15720,29493,11258.16,6790480.15730,0
1712858400000,603.380,605.760,602.220,602.850,25200.92,1712861999999,15220880.70380,31734,14038.58,8480401.05190,0
1712862000000,602.840,606.480,602.110,605.320,16920.07,1712865599999,10232222.08790,22439,8680.37,5249592.58760,0
1712865600000,605.320,607.720,605.220,607.630,18107.68,1712869199999,10984141.55280,20260,9935.54,6025726.75510,0
1712869200000,607.620,607.730,602.870,604.430,20825.06,1712872799999,12592988.25690,24209,9025.17,5456996.69350,0
1712872800000,604.440,606.890,603.480,606.780,14145.93,1712876399999,8563315.75610,20922,6537.34,3957257.64860,0
1712876400000,606.770,606.820,604.510,604.850,19413.92,1712879999999,11755563.27060,22396,9432.49,5711137.88070,0
1712880000000,604.850,610.440,604.840,610.280,32529.49,1712883599999,19775922.18458,37042,17475.75,10625892.80658,0
1712883600000,610.290,612.160,607.710,612.020,36345.26,1712887199999,22173048.51270,46471,19999.71,12203550.14150,0
1712887200000,612.020,616.290,610.350,611.160,64163.03,1712890799999,39380083.39431,64397,33838.93,20777270.85471,0
1712890800000,611.160,614.960,610.220,614.030,38480.62,1712894399999,23580442.09840,42202,18737.67,11483163.56250,0
1712894400000,614.030,621.450,613.520,615.680,105982.12,1712897999999,65543315.65490,82296,57244.13,35405950.18290,0
1712898000000,615.690,632.000,614.180,626.190,201672.98,1712901599999,125977888.40991,150820,106017.56,66220301.67281,0
1712901600000,626.200,627.930,623.490,624.900,142432.37,1712905199999,89108845.64730,106927,59100.21,36980666.74860,0
1712905200000,624.890,626.160,618.700,621.220,97236.53,1712908799999,60539947.43674,81548,39014.00,24289438.06150,0
1712908800000,621.230,623.190,618.000,621.740,69846.68,1712912399999,43334949.94880,78996,31509.50,19552717.57150,0
1712912400000,621.740,624.910,621.040,624.210,56057.45,1712915999999,34925109.30740,63082,28397.46,17696688.98790,0
1712916000000,624.200,625.660,621.620,622.430,43831.63,1712919599999,27339133.17200,58456,20266.26,12642026.63540,0
1712919600000,622.430,622.720,620.250,621.600,36565.76,1712923199999,22727064.95740,42589,17342.93,10780205.39170,0
1712923200000,621.600,623.570,615.510,618.770,80944.60,1712926799999,50065886.59090,79594,38307.81,23695093.59720,0
1712926800000,618.770,618.780,606.350,611.890,163573.81,1712930399999,100199624.90619,151325,77399.82,47405106.09660,0
1712930400000,611.850,613.430,606.870,608.280,82577.70,1712933999999,50414070.04220,91048,38541.00,23537662.27860,0
1712934000000,608.270,612.450,606.000,611.770,63199.35,1712937599999,38547565.27010,74494,33855.99,20655541.90480,0
1712937600000,611.780,616.180,606.870,611.110,130372.61,1712941199999,79813242.96629,126152,66340.84,40621795.65761,0
1712941200000,611.100,611.850,593.330,602.530,279538.17,1712944799999,168261024.53302,270843,137063.56,82515678.99895,0
1712944800000,602.530,604.060,563.330,581.990,434085.42,1712948399999,253587331.42180,458796,204032.86,119231475.43684,0
1712948400000,581.890,591.850,579.500,586.920,163999.44,1712951999999,96256242.18949,201484,87056.90,51097633.99639,0
1712952000000,586.910,598.200,585.410,593.330,112408.04,1712955599999,66694337.06692,126631,57523.20,34131974.29812,0
1712955600000,593.330,597.880,590.500,597.300,73460.47,1712959199999,43702064.71750,77884,35075.32,20869731.16410,0
1712959200000,597.310,598.400,592.320,594.350,49698.29,1712962799999,29639196.19100,64747,25104.09,14972351.99870,0
1712962800000,594.380,597.170,590.080,595.200,50468.91,1712966399999,29941547.02100,70715,24947.51,14798175.64730,0
1712966400000,595.190,595.650,582.020,586.600,93884.55,1712969999999,55205069.07029,99940,43140.33,25358538.84580,0
1712970000000,586.600,587.320,564.930,566.780,167649.44,1712973599999,96490798.58109,158801,71432.76,41109538.02220,0
1712973600000,566.790,578.500,565.720,578.190,126429.29,1712977199999,72326802.23633,134690,64950.90,37161159.14303,0
1712977200000,578.200,582.540,573.550,582.500,76023.35,1712980799999,43936547.45726,92929,40689.05,23523521.46216,0
1712980800000,582.490,593.590,579.750,590.010,123358.83,1712984399999,72514141.93649,117346,61730.54,36292774.13789,0
1712984400000,590.010,591.620,584.600,585.230,60492.30,1712987999999,35570644.57700,70782,27887.92,16401592.89830,0
1712988000000,585.230,591.760,585.230,589.070,50315.32,1712991599999,29643094.55480,61499,26836.48,15811116.02150,0
1712991600000,589.070,593.230,587.770,593.080,63223.93,1712995199999,37310300.67870,60989,36606.04,21601155.90600,0
1712995200000,593.080,599.480,590.460,594.750,81486.02,1712998799999,48519725.13782,88354,43377.60,25838994.75532,0
1712998800000,594.760,597.500,593.870,596.220,51737.09,1713002399999,30825281.86790,54471,25865.48,15410412.38740,0
1713002400000,596.210,596.470,589.390,592.310,54775.72,1713005999999,32446356.59760,55934,25087.06,14859982.80990,0
1713006000000,592.300,597.920,590.670,593.280,37713.46,1713009599999,22394684.09420,53222,18907.69,11228185.55850,0
1713009600000,593.280,598.000,591.560,594.810,55377.95,1713013199999,32931162.77000,66460,26907.65,15999346.69170,0
1713013200000,594.810,597.320,591.210,591.390,42851.83,1713016799999,25469158.46540,53341,19069.55,11335892.29390,0
1713016800000,591.390,593.910,587.880,590.640,52550.37,1713020399999,31049449.34749,55952,27539.83,16276637.69820,0
1713020400000,590.630,597.450,589.550,594.210,72813.85,1713023999999,43274316.69452,66035,38974.37,23158559.67222,0
1713024000000,594.210,595.510,582.040,582.930,97567.01,1713027599999,57310278.80279,121733,44822.78,26327894.56020,0
1713027600000,582.940,583.340,572.480,577.360,184688.30,1713031199999,106896488.78305,215784,93037.07,53851853.94006,0
1713031200000,577.320,582.660,574.370,581.660,80593.44,1713034799999,46666192.67819,114641,40372.77,23377568.20616,0
1713034800000,581.650,582.000,532.200,544.440,365953.56,1713038399999,203008132.52119,284096,165465.68,91605785.85146,0
1713038400000,544.440,545.210,489.000,524.740,812737.20,1713041999999,423848727.15610,626707,383784.93,200348861.35691,0
1713042000000,524.750,541.870,517.200,541.610,244378.17,1713045599999,129466328.40463,223500,127140.65,67355213.17932,0
1713045600000,541.600,556.820,533.380,554.520,221864.48,1713049199999,121192911.89023,207045,116407.14,63587396.64307,0
1713049200000,554.510,564.400,552.000,553.330,129206.22,1713052799999,72270428.33812,147544,61260.47,34273657.10754,0
1713052800000,553.340,554.190,536.900,544.920,187532.65,1713056399999,102559747.66290,181526,82790.61,45287920.85041,0
1713056400000,544.920,552.990,539.260,549.290,100294.04,1713059999999,54864299.68509,110775,55405.30,30317728.53891,0
1713060000000,549.280,552.140,544.660,547.060,59860.43,1713063599999,32765602.75050,70471,28714.87,15722558.06770,0
1713063600000,547.050,548.100,535.740,547.520,88712.41,1713067199999,48101246.00088,94888,42721.88,23167447.23820,0
1713067200000,547.530,556.200,546.010,554.670,74788.55,1713070799999,41308361.45035,83124,41130.82,22724371.46815,0
1713070800000,554.680,563.900,553.880,562.360,71188.81,1713074399999,39854857.27247,84657,36610.59,20494903.49737,0
1713074400000,562.380,568.920,559.670,565.750,64131.48,1713077999999,36198018.35000,74030,31247.85,17639993.09280,0
1713078000000,565.800,567.380,561.500,565.090,48321.26,1713081599999,27270739.72437,61869,21805.10,12306334.52750,0
1713081600000,565.050,565.160,557.130,559.430,59237.42,1713085199999,33213572.65800,59828,25808.38,14473175.20140,0
1713085200000,559.430,561.600,551.800,555.260,67920.23,1713088799999,37800038.12394,72844,28748.89,16005955.43420,0
1713088800000,555.270,559.460,555.180,558.250,37770.32,1713092399999,21060432.04230,48719,20589.68,11482122.24570,0
1713092400000,558.280,559.010,548.200,551.250,86623.78,1713095999999,47835511.36981,85516,42735.24,23604860.79890,0
1713096000000,551.240,559.070,550.250,554.550,59992.38,1713099599999,33253802.12144,76000,32562.02,18055166.40994,0
1713099600000,554.560,556.610,548.510,550.030,48750.71,1713103199999,26940214.63680,71691,22553.14,12466134.52760,0
1713103200000,550.020,552.160,544.340,546.780,96242.22,1713106799999,52675404.32211,114996,45816.36,25078617.28330,0
1713106800000,546.770,553.520,546.600,550.130,56301.53,1713110399999,30929059.37130,75096,29395.66,16149596.78900,0
1713110400000,550.130,557.370,548.850,553.170,60259.59,1713113999999,33383351.22494,73349,28994.39,16062852.64794,0
1713114000000,553.180,555.690,535.950,545.750,203153.14,1713117599999,110706604.05370,195200,96212.14,52430782.68061,0
1713117600000,545.760,553.770,544.230,551.970,48219.81,1713121199999,26527087.27960,76122,23930.05,13165788.61430,0
1713121200000,551.960,553.190,548.790,551.750,31744.86,1713124799999,17494264.47890,43362,13554.35,7469491.80510,0
1713124800000,551.750,553.400,547.610,548.530,35406.74,1713128399999,19487676.89970,51506,15462.22,8509607.79450,0
1713128400000,548.540,550.900,546.140,550.370,21063.88,1713131999999,11544601.30740,32475,11346.54,6218261.20120,0
1713132000000,550.360,566.760,550.190,565.790,107784.08,1713135599999,60460537.68651,125346,55482.27,31125554.36481,0
1713135600000,565.780,569.990,564.690,566.000,53133.35,1713139199999,30156540.68310,60907,26671.42,15137589.85140,0
1713139200000,566.010,566.120,559.410,561.920,67379.79,1713142799999,37894342.10197,80945,30948.38,17407156.46780,0
1713142800000,561.920,564.650,558.810,561.270,34935.88,1713146399999,19610083.65270,54004,17232.99,9676029.31850,0
1713146400000,561.310,564.340,559.890,562.150,39582.24,1713149999999,22232877.12450,48592,21204.94,11913377.33300,0
1713150000000,562.160,568.570,560.880,567.350,44238.96,1713153599999,25030113.40170,51865,23936.81,13540808.09380,0
1713153600000,567.350,567.750,561.090,563.330,41124.17,1713157199999,23176508.09147,56029,20232.29,11400281.68790,0
1713157200000,563.330,569.990,563.210,567.760,36478.24,1713160799999,20687099.56610,53963,19303.73,10947363.38320,0
1713160800000,567.760,576.620,565.380,575.370,96075.30,1713164399999,54982774.31403,111221,50317.31,28798058.96203,0
1713164400000,575.360,579.230,573.560,574.970,58813.29,1713167999999,33900466.81030,71588,30465.29,17561472.06810,0
1713168000000,574.980,578.260,573.310,575.220,42533.65,1713171599999,24494431.19390,53197,20377.07,11736067.13420,0
1713171600000,575.230,584.500,573.210,581.390,78829.31,1713175199999,45768759.33856,82451,41598.53,24149328.61896,0
1713175200000,581.390,584.090,580.530,582.740,29427.88,1713178799999,17135885.40760,41637,14243.17,8294764.37450,0
1713178800000,582.740,585.000,577.140,577.570,48434.58,1713182399999,28135996.18030,51271,21742.21,12634615.96800,0
1713182400000,577.580,580.140,576.150,578.680,35668.29,1713185999999,20636597.27090,45094,18171.98,10513274.00040,0
1713186000000,578.680,579.990,569.180,570.480,85620.77,1713189599999,49149152.06953,81248,39567.30,22712777.87020,0
1713189600000,570.490,572.100,558.170,559.070,143441.51,1713193199999,81030355.17357,143519,69544.40,39295724.37480,0
1713193200000,559.080,566.260,554.010,565.060,101198.56,1713196799999,56825139.67661,121072,48805.02,27407631.71047,0
1713196800000,565.060,567.130,558.620,560.030,66554.20,1713200399999,37394522.63060,83303,30565.08,17172022.48260,0
1713200400000,560.080,565.260,554.280,558.580,93896.59,1713203999999,52463291.92394,104719,47044.52,26287015.41230,0
1713204000000,558.550,560.720,550.010,550.200,74656.46,1713207599999,41368738.34120,102155,36301.49,20111558.43500,0
1713207600000,550.200,556.660,543.620,554.720,96029.52,1713211199999,52904788.89735,114899,44313.16,24415950.73694,0
1713211200000,554.720,558.320,550.800,552.050,35085.25,1713214799999,19453107.69570,52915,17429.16,9662210.93990,0
1713214800000,552.040,555.910,549.450,555.590,30027.69,1713218399999,16591395.95260,41703,16031.12,8858761.61960,0
1713218400000,555.580,556.990,551.010,556.310,29385.19,1713221999999,16297290.41640,40641,14284.37,7920313.50490,0
1713222000000,556.320,556.320,550.320,552.180,30536.93,1713225599999,16874064.68330,39785,16331.31,9023355.06980,0
1713225600000,552.190,553.370,545.330,546.720,58894.80,1713229199999,32345969.70591,73789,29482.61,16188245.00310,0
1713229200000,546.730,552.980,544.130,546.190,48866.89,1713232799999,26817407.61250,69601,24271.02,13316418.61250,0
1713232800000,546.180,547.060,540.010,546.900,60723.63,1713236399999,32997534.62248,70685,31499.48,17120072.56900,0
1713236400000,546.900,549.590,541.040,544.340,47931.87,1713239999999,26137432.49059,64157,25267.89,13777300.81751,0
1713240000000,544.330,545.390,531.130,538.440,99457.51,1713243599999,53479265.94075,124870,49221.28,26464717.11370,0
1713243600000,538.440,545.560,536.040,543.770,58256.78,1713247199999,31571732.72048,78618,30378.52,16464384.21948,0
1713247200000,543.770,550.760,542.530,548.560,53070.38,1713250799999,29037850.37091,68434,27060.08,14804715.83951,0
1713250800000,548.570,553.290,547.650,550.160,60410.68,1713254399999,33234156.05130,65916,28811.59,15850612.14480,0
1713254400000,550.170,550.220,545.000,546.110,42741.34,1713257999999,23402575.64740,56910,19371.67,10606998.41430,0
1713258000000,546.130,549.180,544.210,544.850,35903.96,1713261599999,19634971.92930,47620,17829.36,9753975.86000,0
1713261600000,544.850,546.050,531.050,538.950,142956.18,1713265199999,76764511.56083,138564,71583.35,38431148.87050,0
1713265200000,538.950,543.810,535.600,542.550,55610.14,1713268799999,30016470.16908,80071,28277.55,15263359.52328,0
1713268800000,542.540,544.930,539.020,539.870,45499.73,1713272399999,24641425.70180,60205,22193.74,12020768.14430,0
1713272400000,539.870,541.100,530.680,536.310,90975.20,1713275999999,48767738.49435,109152,45571.54,24425561.22520,0
1713276000000,536.330,539.500,530.640,531.420,70615.85,1713279599999,37746753.20730,93188,37014.65,19790307.33270,0
1713279600000,531.440,533.630,523.490,525.080,95244.38,1713283199999,50347321.44962,119060,44208.85,23377079.26280,0
1713283200000,525.070,534.000,522.230,533.800,83205.91,1713286799999,43878551.25720,107740,45564.92,24043906.10020,0
1713286800000,533.850,538.280,531.020,532.410,63923.79,1713290399999,34169213.57005,94743,29736.43,15898211.92545,0
1713290400000,532.410,537.380,531.350,537.140,31520.42,1713293999999,16861417.56430,60198,15321.30,8194938.33410,0
1713294000000,537.150,537.650,533.300,534.470,19405.68,1713297599999,10384279.41010,41429,9854.05,5273442.24400,0
1713297600000,534.470,537.960,533.680,537.880,16987.69,1713301199999,9107678.00340,31046,8295.66,4447867.94570,0
1713301200000,537.880,544.000,537.320,542.110,35958.43,1713304799999,19448542.01408,47644,17800.70,9630239.57808,0
1713304800000,542.100,542.630,538.800,540.500,22112.02,1713308399999,11946761.52290,32446,10491.54,5668358.74150,0
1713308400000,540.490,540.610,535.790,537.520,32825.54,1713311999999,17660305.08780,35977,17266.06,9287376.99320,0
1713312000000,537.510,541.460,536.120,540.070,49039.26,1713315599999,26440906.00200,53579,27068.32,14594982.15100,0
1713315600000,540.070,540.490,534.340,538.190,49136.99,1713319199999,26411900.98545,61010,21389.09,11489815.61810,0
1713319200000,538.190,539.960,535.530,538.300,24787.57,1713322799999,13333034.14280,40165,12889.20,6934686.05310,0
1713322800000,538.310,542.150,538.080,541.670,29039.76,1713326399999,15688100.72308,37265,14893.40,8044629.99098,0
1713326400000,541.670,545.900,540.030,544.810,34962.65,1713329999999,18990132.04250,42714,18794.85,10210320.14100,0
1713330000000,544.810,546.150,541.870,542.120,35774.10,1713333599999,19469122.96340,46894,16482.08,8971626.98560,0
1713333600000,542.120,545.340,541.000,544.330,22297.27,1713337199999,12110268.40370,37295,11480.85,6235452.57450,0
1713337200000,544.330,545.300,540.240,543.600,33906.13,1713340799999,18407126.10500,49732,16331.79,8867158.06740,0
1713340800000,543.610,545.870,542.180,543.360,26975.44,1713344399999,14685172.66700,39876,13145.39,7157125.87270,0
1713344400000,543.370,547.400,542.880,545.070,39050.58,1713347999999,21322072.00490,39662,18099.30,9881376.43940,0
1713348000000,545.090,545.450,535.990,536.230,50546.16,1713351599999,27309613.21510,56989,23985.43,12959695.71660,0
1713351600000,536.240,539.210,531.730,531.990,47728.62,1713355199999,25541604.15215,48928,24248.53,12977350.77670,0
1713355200000,531.990,537.590,531.680,536.000,73898.25,1713358799999,39545728.42470,78649,41336.77,22123193.42410,0
1713358800000,536.020,540.350,534.740,537.950,52934.38,1713362399999,28458143.66700,64077,28226.51,15176223.02580,0
1713362400000,537.950,538.120,522.930,529.490,152067.82,1713365999999,80533636.41122,155149,66190.66,35067018.31550,0
1713366000000,529.500,531.250,516.080,517.320,158705.91,1713369599999,82785559.07149,167830,71869.81,37495254.48310,0
1713369600000,517.310,525.000,512.240,520.510,145156.71,1713373199999,75408575.09475,146206,72179.91,37495799.86909,0
1713373200000,520.500,531.690,519.920,531.060,54220.64,1713376799999,28504975.70562,70456,26500.32,13935437.82372,0
1713376800000,531.060,538.920,529.460,533.420,83307.28,1713380399999,44632351.67245,103078,40734.30,21823781.53105,0
1713380400000,533.420,536.000,529.800,533.690,48461.52,1713383999999,25824085.84870,64617,25468.74,13569764.47710,0
1713384000000,533.770,538.560,532.660,534.560,36226.68,1713387599999,19408727.62460,50505,19523.02,10459670.38820,0
1713387600000,534.550,540.420,534.550,536.600,36681.08,1713391199999,19735227.94400,48922,19792.12,10649917.19180,0
1713391200000,536.600,538.490,533.830,537.890,24986.59,1713394799999,13410347.02750,35495,11962.48,6422629.54420,0
1713394800000,537.890,538.960,533.480,533.940,24055.45,1713398399999,12886620.85660,36559,12134.72,6501259.33940,0
1713398400000,533.950,536.130,526.730,536.080,66433.47,1713401999999,35305941.69247,79598,34058.84,18098275.26965,0
1713402000000,536.070,539.110,534.990,538.360,32943.52,1713405599999,17693686.29450,57816,16864.71,9059118.85870,0
1713405600000,538.360,542.730,536.870,542.560,39213.51,1713409199999,21163103.40478,52302,19650.09,10604726.97298,0
1713409200000,542.550,549.820,542.380,549.600,67676.09,1713412799999,36975057.63231,69686,34606.00,18907350.84671,0
1713412800000,549.600,555.550,547.830,548.420,98894.44,1713416399999,54596138.29155,90848,50281.38,27755559.68874,0
1713416400000,548.410,550.390,545.480,545.920,44375.11,1713419999999,24311904.45330,51884,21129.23,11580498.58700,0
1713420000000,545.930,547.970,539.200,544.160,70246.35,1713423599999,38172133.23910,72217,36826.59,20015872.99080,0
1713423600000,544.150,548.130,541.620,543.690,58517.25,1713427199999,31858376.96890,65469,29948.58,16309714.60230,0
1713427200000,543.710,553.790,540.680,548.630,127241.22,1713430799999,69732822.01950,112225,64106.76,35132410.04870,0
1713430800000,548.630,549.260,541.950,544.420,80767.30,1713434399999,44035970.59220,72170,39842.23,21725414.19530,0
1713434400000,544.430,544.520,538.890,541.120,62841.05,1713437999999,34029842.00820,60187,27433.93,14854814.37670,0
1713438000000,541.120,548.350,541.120,545.740,62922.91,1713441599999,34346640.25090,71289,32433.26,17702860.24710,0
1713441600000,545.740,546.830,537.000,540.940,57249.96,1713445199999,30994688.20430,68024,28802.46,15590236.93030,0
1713445200000,540.930,546.140,539.250,545.970,47766.70,1713448799999,25895433.94760,66795,24190.70,13118148.15740,0
1713448800000,545.940,553.710,543.570,552.400,94615.05,1713452399999,52095937.96190,97814,46889.72,25815180.49230,0
1713452400000,552.400,554.450,548.530,550.590,48260.10,1713455999999,26625349.41240,58317,26232.04,14470680.00460,0
1713456000000,550.590,552.700,547.070,548.990,31633.73,1713459599999,17392836.14040,51624,16059.52,8831022.47270,0
1713459600000,548.980,550.650,546.420,547.480,35534.60,1713463199999,19483946.44800,53030,17453.22,9570449.97780,0
1713463200000,547.490,549.770,545.410,548.060,36709.74,1713466799999,20115879.80160,49453,16906.09,9264894.33820,0
1713466800000,548.070,550.000,547.560,549.780,21987.39,1713470399999,12064214.85070,29268,10258.54,5628808.59470,0
1713470400000,549.780,550.330,548.150,549.730,15524.35,1713473999999,8525876.95780,25520,7667.18,4210646.59520,0
1713474000000,549.740,551.860,548.980,550.750,14105.65,1713477599999,7765163.44670,25746,7032.65,3871702.91240,0
1713477600000,550.750,553.010,549.180,550.800,18863.73,1713481199999,10390371.45660,28895,9868.11,5436312.53740,0
1713481200000,550.790,551.950,549.520,551.950,16890.43,1713484799999,9303191.60940,24665,8736.07,4811851.10080,0
1713484800000,551.950,552.000,545.530,545.690,39214.47,1713488399999,21499005.30970,46116,19525.69,10702176.41080,0
1713488400000,545.700,545.820,529.440,534.120,136557.99,1713491999999,73270668.35100,133438,65557.28,35159916.89750,0
1713492000000,534.120,536.510,523.420,534.960,140887.95,1713495599999,74662383.31750,153598,69316.03,36733404.00940,0
1713495600000,534.960,543.150,534.330,540.440,86500.25,1713499199999,46678954.43150,92555,42989.74,23196461.22420,0
1713499200000,540.440,546.520,540.150,544.710,42592.30,1713502799999,23167546.19600,55235,22135.43,12041652.06970,0
1713502800000,544.700,545.530,538.510,543.150,44924.61,1713506399999,24341399.07820,50690,21577.95,11692291.88880,0
1713506400000,543.140,559.220,541.900,557.870,93075.88,1713509999999,51360754.64460,94450,48624.12,26825880.54520,0
1713510000000,557.860,561.290,552.890,554.950,82602.71,1713513599999,45965784.17850,87130,40528.91,22561045.67450,0
1713513600000,554.930,559.730,554.020,558.680,54196.90,1713517199999,30204397.54480,60958,25911.64,14440660.85030,0
1713517200000,558.680,559.980,557.510,558.370,37194.16,1713520799999,20783031.71880,40829,17937.43,10023910.38140,0
1713520800000,558.360,560.160,556.360,558.890,35085.14,1713524399999,19593816.30300,36203,17493.20,9771429.83330,0
1713524400000,558.880,562.380,558.210,559.460,46042.08,1713527999999,25796253.85240,45058,21258.60,11911925.49510,0
1713528000000,559.470,563.940,558.180,560.070,54488.29,1713531599999,30587953.59900,55379,27291.76,15322911.92150,0
1713531600000,560.060,561.700,557.600,560.640,43746.99,1713535199999,24480670.36290,50367,20943.91,11721398.03580,0
1713535200000,560.650,561.200,554.050,558.230,44966.55,1713538799999,25081475.98860,54564,21268.79,11863943.80310,0
1713538800000,558.220,560.630,556.790,559.830,22439.55,1713542399999,12539713.34480,33317,10833.08,6053778.11300,0
1713542400000,559.810,560.260,554.560,557.540,43707.01,1713545999999,24343982.31420,53268,22300.54,12422239.48700,0
1713546000000,557.520,561.280,556.790,560.370,23846.33,1713549599999,13334044.63920,36463,13122.42,7337605.19250,0
1713549600000,560.370,560.500,558.120,559.480,16736.65,1713553199999,9355754.45640,24240,8573.86,4792792.72280,0
1713553200000,559.490,561.000,558.940,560.670,16322.41,1713556799999,9141245.79740,22987,7998.17,4478896.52340,0
1713556800000,560.680,560.960,557.100,559.610,21240.02,1713560399999,11878319.83330,24291,11390.71,6369530.77470,0
1713560400000,559.620,560.610,558.940,560.280,10652.50,1713563999999,5962175.55650,16788,5325.94,2980608.66360,0
1713564000000,560.290,561.750,556.010,556.540,22988.40,1713567599999,12851876.07260,27277,10822.75,6053869.47780,0
1713567600000,556.540,556.790,549.230,553.770,62192.86,1713571199999,34390532.95460,70761,31163.26,17233452.89540,0
1713571200000,553.770,556.760,550.830,551.100,41327.15,1713574799999,22885370.53640,52576,19228.12,10649928.91470,0
1713574800000,551.100,557.180,548.200,556.750,34779.09,1713578399999,19227592.20550,44713,17877.52,9886647.53970,0
1713578400000,556.740,557.840,554.440,556.690,19985.22,1713581999999,11117637.23860,29237,9699.77,5396266.65430,0
1713582000000,556.700,557.750,555.530,556.390,16208.74,1713585599999,9020125.21830,22032,8048.52,4478928.06850,0
1713585600000,556.390,560.380,555.990,559.730,19666.45,1713589199999,10983406.33510,26033,9232.11,5155894.45890,0
1713589200000,559.730,561.960,559.150,561.890,20284.56,1713592799999,11371076.98450,23789,12092.89,6779875.98710,0
1713592800000,561.890,562.220,559.840,560.270,19613.52,1713596399999,11002918.36350,25019,9541.41,5353146.43800,0
1713596400000,560.280,561.080,559.570,560.260,11786.33,1713599999999,6603453.92300,17958,5826.23,3264131.61440,0
1713600000000,560.270,560.300,557.610,558.280,16953.09,1713603599999,9471460.02900,22038,8118.61,4535761.84850,0
1713603600000,558.290,558.530,553.410,556.230,28345.05,1713607199999,15761104.30660,32501,13790.36,7668958.24020,0
1713607200000,556.230,557.170,552.800,554.410,21882.99,1713610799999,12141667.74260,31430,10889.62,6041608.58380,0
1713610800000,554.410,556.500,553.840,555.850,16708.23,1713614399999,9284509.48770,24604,8987.84,4994417.91410,0
1713614400000,555.860,557.740,555.070,556.530,22018.85,1713617999999,12248274.76070,26796,10221.95,5686812.72410,0
1713618000000,556.540,559.650,556.490,558.370,17235.54,1713621599999,9620572.65430,26139,8221.46,4588148.81020,0
1713621600000,558.370,560.000,558.030,559.190,15181.57,1713625199999,8486797.16980,21571,7659.00,4281711.14330,0
1713625200000,559.190,568.000,558.600,567.790,47353.16,1713628799999,26703959.85420,47897,26142.41,14745812.92330,0
1713628800000,567.800,569.240,564.030,565.040,45926.76,1713632399999,25988500.53830,56990,21701.55,12280228.15910,0
1713632400000,565.050,573.400,565.000,572.010,48095.80,1713635999999,27421827.53240,65444,24475.39,13951960.24210,0
1713636000000,572.000,572.740,569.430,570.220,28071.87,1713639599999,16029964.19600,46714,14094.95,8049099.68660,0
1713639600000,570.230,572.720,569.270,572.400,19437.67,1713643199999,11098936.78340,30309,11050.87,6310174.89550,0
1713643200000,572.400,574.000,570.840,572.150,18808.90,1713646799999,10769314.81540,29992,9155.74,5243529.70090,0
1713646800000,572.150,572.940,569.840,570.370,12574.95,1713650399999,7187372.07460,21643,6443.25,3682967.75030,0
1713650400000,570.380,570.860,568.070,568.430,18382.47,1713653999999,10468211.83220,27063,7731.18,4403318.66660,0
1713654000000,568.420,571.520,568.060,570.370,14037.79,1713657599999,8002558.87010,20673,8086.85,4609776.05940,0
1713657600000,570.370,570.560,565.920,567.260,25500.50,1713661199999,14486280.88680,41356,11647.08,6616532.57240,0
1713661200000,567.260,571.610,567.180,571.490,20159.28,1713664799999,11490103.21070,27135,11050.77,6297192.15180,0
1713664800000,571.490,575.630,569.860,574.420,36649.51,1713668399999,20999758.27210,44800,19192.05,10998556.12210,0
1713668400000,574.430,575.740,571.120,572.010,29681.48,1713671999999,17019368.99930,41131,15082.54,8649451.24110,0
1713672000000,572.010,573.500,570.360,573.110,16541.08,1713675599999,9456440.34570,26335,8854.96,5062517.61090,0
1713675600000,573.110,576.700,573.110,575.180,30220.03,1713679199999,17382990.83610,30204,15285.00,8792153.58760,0
1713679200000,575.180,579.400,573.900,577.650,34064.76,1713682799999,19678100.11940,38344,17857.45,10316699.28130,0
1713682800000,577.650,579.750,575.500,579.390,31446.07,1713686399999,18175622.93100,34366,15140.97,8750550.11650,0
1713686400000,579.350,582.410,578.010,579.290,40885.61,1713689999999,23708954.00850,42208,20717.14,12013772.20600,0
1713690000000,579.300,581.690,577.720,579.820,26626.61,1713693599999,15439931.80740,31908,12712.08,7372258.29140,0
1713693600000,579.830,580.130,577.510,578.260,22388.29,1713697199999,12956202.73010,28890,11587.35,6705797.19240,0
1713697200000,578.260,580.510,576.930,578.510,21372.60,1713700799999,12375441.31110,28126,11935.85,6911095.46350,0
1713700800000,578.520,578.800,575.020,576.360,27072.39,1713704399999,15616517.22690,31721,12441.91,7177072.71470,0
1713704400000,576.360,577.660,571.700,573.000,38621.49,1713707999999,22195818.86910,40036,18835.48,10824758.91640,0
1713708000000,572.990,574.730,571.420,572.370,22589.99,1713711599999,12954387.70840,30590,10629.18,6094704.83380,0
1713711600000,572.360,575.280,572.270,573.600,19755.69,1713715199999,11334852.46400,27829,11637.92,6677682.23890,0
1713715200000,573.600,574.760,566.170,570.230,73170.31,1713718799999,41730402.27700,74786,36929.97,21063717.89920,0
1713718800000,570.230,573.880,569.400,573.700,25384.93,1713722399999,14515564.07680,36258,12551.75,7178442.78440,0
1713722400000,573.710,576.370,571.260,575.680,28486.53,1713725999999,16366919.99570,32807,13692.69,7868989.40880,0
1713726000000,575.690,577.580,574.550,574.620,18750.51,1713729599999,10802226.84910,26002,10536.11,6071003.43640,0
1713729600000,574.620,577.750,573.430,576.910,19704.87,1713733199999,11346986.45070,26770,10149.35,5844608.16140,0
1713733200000,576.920,579.530,576.860,578.290,20971.22,1713736799999,12132597.65410,27721,9740.42,5634733.11050,0
1713736800000,578.290,581.510,577.470,579.790,30024.59,1713740399999,17408954.54560,34961,16254.94,9426092.16860,0
1713740400000,579.790,580.790,578.220,579.310,13649.17,1713743999999,7905564.15100,19553,6388.94,3700627.64970,0
1713744000000,579.310,582.840,579.240,582.250,33577.67,1713747599999,19516343.47250,41022,15493.84,9005709.68120,0
1713747600000,582.250,585.260,578.810,579.890,57666.46,1713751199999,33561174.58820,70703,28196.19,16411298.63050,0
1713751200000,579.890,584.290,578.060,582.970,49680.93,1713754799999,28868124.61450,62536,28446.71,16535617.37410,0
1713754800000,582.960,598.850,582.820,591.860,186779.48,1713758399999,110772068.86180,141841,100781.54,59752469.29280,0
1713758400000,591.870,599.620,591.820,597.800,65476.61,1713761999999,39077291.67420,74258,37190.74,22191315.49390,0
1713762000000,597.810,608.400,597.240,606.460,93558.95,1713765599999,56392536.73560,89818,54630.46,32935512.90280,0
1713765600000,606.460,608.690,602.860,602.950,80882.07,1713769199999,49027370.02080,77711,38634.87,23423852.11710,0
1713769200000,602.950,605.840,600.980,602.990,51638.31,1713772799999,31170231.89560,56190,26404.22,15940251.61910,0
1713772800000,602.990,606.300,601.870,604.080,46961.25,1713776399999,28375237.03220,52592,26899.98,16257053.09030,0
1713776400000,604.080,607.340,603.300,605.320,39170.94,1713779999999,23728375.03490,46119,20107.85,12180910.26080,0
1713780000000,605.310,605.380,601.620,601.730,27592.92,1713783599999,16658682.99670,36199,14402.33,8696081.51030,0
1713783600000,601.730,602.730,596.740,598.840,56237.52,1713787199999,33703139.92370,54154,28145.36,16868481.00170,0
1713787200000,598.810,601.810,595.010,595.770,54450.54,1713790799999,32567125.77590,55844,27560.67,16488351.38840,0
1713790800000,595.770,597.810,591.340,594.800,54362.16,1713794399999,32330287.87480,63653,27872.28,16573988.11350,0
1713794400000,594.800,597.950,594.660,594.710,42989.81,1713797999999,25639864.52140,55027,20900.27,12466501.13830,0
1713798000000,594.720,596.450,590.760,594.720,55074.18,1713801599999,32682245.61550,60872,24400.35,14484512.59610,0
1713801600000,594.720,597.600,592.110,595.130,35213.43,1713805199999,20949028.17680,46611,18844.64,11214883.77270,0
1713805200000,595.120,599.990,594.530,597.510,38936.13,1713808799999,23286314.87350,48260,21496.36,12855661.94870,0
1713808800000,597.510,598.190,594.970,595.650,16218.69,1713812399999,9676135.32820,30330,7045.89,4204378.39860,0
1713812400000,595.660,596.690,593.640,596.250,12683.08,1713815999999,7547981.69510,25568,6507.00,3872180.42140,0
1713816000000,596.250,598.050,595.500,596.030,13980.17,1713819599999,8339565.20720,25098,7255.51,4328326.66170,0
1713819600000,596.030,598.410,595.060,597.740,9651.71,1713823199999,5761388.24920,19044,5436.46,3245028.14630,0
1713823200000,597.750,606.180,597.550,604.730,53524.99,1713826799999,32274165.71650,57995,31493.15,18984535.32110,0
1713826800000,604.720,606.260,603.550,604.370,35588.39,1713830399999,21524547.71360,37688,17173.24,10387459.31260,0
1713830400000,604.370,608.940,603.010,607.910,49469.91,1713833999999,29996063.13150,57130,25693.16,15582457.42520,0
1713834000000,607.910,608.570,602.110,602.340,44569.11,1713837599999,26927086.80320,48336,19890.03,12016783.87320,0
1713837600000,602.340,603.660,599.270,600.210,28806.76,1713841199999,17332271.38880,31214,13242.08,7969364.51790,0
1713841200000,600.220,603.790,600.060,601.590,29900.97,1713844799999,17994043.18370,36294,15040.02,9051020.28050,0
1713844800000,601.590,604.990,598.500,601.620,37432.22,1713848399999,22524787.08010,41421,17566.02,10573030.85890,0
1713848400000,601.620,608.000,601.370,603.510,68558.37,1713851999999,41471669.72890,61201,34475.31,20856444.10560,0
1713852000000,603.500,603.500,600.190,602.120,29149.40,1713855599999,17547062.17340,36141,14473.60,8712643.16590,0
1713855600000,602.120,603.440,599.000,600.150,37145.25,1713859199999,22311657.82320,44007,18033.70,10832445.88580,0
1713859200000,600.150,604.880,599.600,604.400,32325.62,1713862799999,19458062.59700,38649,17443.63,10503399.50440,0
1713862800000,604.400,610.470,603.700,604.770,74866.88,1713866399999,45407365.92540,67121,38358.17,23272705.83190,0
1713866400000,604.770,619.400,604.370,610.370,246297.87,1713869999999,150710245.12570,170111,122534.66,74999874.19150,0
1713870000000,610.370,610.430,601.000,604.300,114165.86,1713873599999,69064467.17480,97825,48889.83,29575022.92180,0
1713873600000,604.300,605.850,602.110,605.440,43287.42,1713877199999,26155929.92760,47087,20455.50,12361673.03660,0
1713877200000,605.440,607.360,601.920,606.290,51219.47,1713880799999,30996076.66600,51644,26001.41,15734634.20150,0
1713880800000,606.280,608.000,604.000,605.170,61374.45,1713884399999,37202579.24640,63784,29932.14,18145112.19790,0
1713884400000,605.180,605.830,603.090,603.740,41701.57,1713887999999,25200665.12160,47859,17582.05,10626022.27140,0
1713888000000,603.750,606.970,602.000,606.800,31373.80,1713891599999,18985230.72530,50587,15226.51,9216810.36670,0
1713891600000,606.800,611.260,606.720,608.410,76668.41,1713895199999,46725226.48680,69290,40507.80,24681288.11940,0
1713895200000,608.410,610.230,607.600,609.450,24984.10,1713898799999,15214488.16310,35372,11057.34,6733458.30780,0
1713898800000,609.450,609.500,606.700,608.600,20920.46,1713902399999,12733268.53750,29451,10038.38,6109907.85880,0
1713902400000,608.600,609.190,604.480,607.930,26532.99,1713905999999,16102590.52590,37683,12758.57,7742366.87060,0
1713906000000,607.920,608.790,606.440,607.660,17239.19,1713909599999,10472793.13860,24820,9003.16,5469115.60150,0
1713909600000,607.650,609.190,606.640,608.710,28491.78,1713913199999,17324662.34100,35844,14298.70,8694471.83900,0
1713913200000,608.700,608.760,604.970,605.740,29800.16,1713916799999,18072626.31430,36884,14100.21,8552095.96540,0
1713916800000,605.740,607.330,603.050,605.820,44438.94,1713920399999,26886881.91700,53001,21736.33,13150066.94520,0
1713920400000,605.830,606.330,604.190,604.930,26211.36,1713923999999,15869297.14940,36979,11777.26,7130511.87870,0
1713924000000,604.920,605.430,600.200,603.310,37524.74,1713927599999,22622072.21600,46193,16620.27,10018786.94230,0
1713927600000,603.310,604.750,602.420,604.260,20542.59,1713931199999,12400805.50030,27994,10875.21,6564773.42200,0
1713931200000,604.260,607.130,603.850,606.750,31566.50,1713934799999,19109202.44610,35450,18357.37,11112297.33030,0
1713934800000,606.740,607.610,602.710,605.230,67539.99,1713938399999,40868752.01470,65051,35167.90,21280618.03010,0
1713938400000,605.200,608.480,603.340,607.780,36088.59,1713941999999,21873091.87290,43480,17046.97,10334048.33440,0
1713942000000,607.780,609.600,605.970,607.610,35648.80,1713945599999,21668561.99980,40113,16474.20,10015116.71040,0
1713945600000,607.610,608.780,606.040,606.850,20803.28,1713949199999,12635994.80650,29880,10186.27,6187301.00160,0
1713949200000,606.840,614.100,604.390,611.120,93026.76,1713952799999,56702128.00240,74379,51710.73,31522958.81400,0
1713952800000,611.130,616.300,608.910,614.350,92475.51,1713956399999,56708621.29090,78467,50483.35,30968147.70120,0
1713956400000,614.340,617.770,612.320,613.450,69425.70,1713959999999,42713641.47670,63980,35197.86,21659012.50570,0
1713960000000,613.480,614.600,609.120,609.850,46417.24,1713963599999,28385523.25290,55034,21587.74,13201831.17920,0
1713963600000,609.850,609.970,603.260,604.900,72109.16,1713967199999,43723411.35810,88710,35815.24,21716503.58780,0
1713967200000,604.880,607.150,596.350,602.070,149908.35,1713970799999,90060696.74340,149889,76329.78,45859955.77560,0
1713970800000,602.070,602.380,595.510,596.880,80075.29,1713974399999,47953856.08200,96322,43038.50,25777257.63170,0
1713974400000,596.860,603.010,595.720,599.520,112321.62,1713977999999,67322389.54750,100932,60495.98,36258997.02930,0
1713978000000,599.510,604.500,599.410,602.190,42222.20,1713981599999,25435859.67240,50322,21949.54,13220562.88530,0
1713981600000,602.190,602.370,594.100,596.570,44404.13,1713985199999,26581589.00450,55726,20283.35,12137636.19540,0
1713985200000,596.570,604.690,592.290,604.260,103459.41,1713988799999,62099409.82570,85756,53161.47,31899677.43430,0
1713988800000,604.250,612.700,602.150,607.780,100392.73,1713992399999,61022873.26060,88066,52430.93,31868886.63020,0
1713992400000,607.790,608.670,603.970,608.560,39214.10,1713995999999,23762412.10690,38018,22768.31,13797989.79950,0
1713996000000,608.570,609.400,601.520,605.790,42841.59,1713999599999,25935537.35280,49037,19537.28,11827033.74650,0
1713999600000,605.790,609.280,601.870,608.470,46590.91,1714003199999,28248692.48740,65153,21364.88,12954614.20210,0
1714003200000,608.460,608.980,605.480,606.430,36009.15,1714006799999,21862495.40980,48730,17677.82,10732429.14640,0
1714006800000,606.420,607.840,602.230,602.240,33412.15,1714010399999,20235194.86460,39563,14793.77,8960747.82740,0
1714010400000,602.230,608.360,600.360,606.060,48706.97,1714013999999,29456662.51220,60491,22852.31,13817327.80960,0
1714014000000,606.060,608.660,604.360,604.750,40817.82,1714017599999,24765591.06360,53189,20585.46,12489751.54900,0
1714017600000,604.750,606.770,600.760,606.770,48061.85,1714021199999,29011650.68350,60756,25566.31,15432390.63750,0
1714021200000,606.770,608.100,604.280,607.010,30312.79,1714024799999,18375013.21970,37020,14437.04,8750638.72940,0
1714024800000,607.000,608.790,605.540,607.740,31499.64,1714028399999,19127166.30930,35384,15559.86,9448858.58600,0
1714028400000,607.750,608.640,604.790,608.120,35857.94,1714031999999,21775626.48940,41151,15913.14,9664391.27320,0
1714032000000,608.120,609.790,605.500,607.830,69774.08,1714035599999,42415043.58280,68465,33310.47,20251872.76890,0
1714035600000,607.830,613.480,606.990,611.850,82280.38,1714039199999,50294255.90680,70229,45138.78,27587641.88920,0
1714039200000,611.840,611.840,604.400,604.400,96047.92,1714042799999,58313111.69110,93972,47649.36,28926974.52410,0
1714042800000,604.400,612.220,604.030,611.050,55984.93,1714046399999,34082226.73210,56191,29892.56,18198472.61590,0
1714046400000,611.060,611.450,603.170,605.190,87611.46,1714049999999,53151428.59050,87362,40252.28,24410523.69080,0
1714050000000,605.200,606.860,600.740,606.350,69463.00,1714053599999,41958496.59250,80400,37090.71,22403056.02670,0
1714053600000,606.360,610.200,604.940,607.390,64447.74,1714057199999,39145500.90540,72634,34049.65,20683655.95000,0
1714057200000,607.390,611.870,606.480,610.660,46712.21,1714060799999,28473502.61290,52248,24349.96,14848756.35820,0
1714060800000,610.670,612.950,609.530,612.660,53680.60,1714064399999,32837256.58540,51903,26669.35,16315331.33400,0
1714064400000,612.660,615.000,610.750,614.290,57864.26,1714067999999,35476238.05400,49352,29636.96,18176348.43170,0
1714068000000,614.280,617.000,613.200,616.160,40422.95,1714071599999,24868398.88170,42065,23896.84,14702772.21880,0
1714071600000,616.160,616.860,614.890,616.220,16387.04,1714075199999,10094324.38720,25869,7917.11,4877182.92380,0
1714075200000,616.250,617.310,614.470,616.360,25406.46,1714078799999,15654828.28340,32551,12693.50,7822220.65750,0
1714078800000,616.360,617.250,611.990,613.180,31899.15,1714082399999,19604725.19210,37424,14143.12,8694190.09990,0
1714082400000,613.190,613.670,612.090,612.630,18094.52,1714085999999,11087429.80440,22749,10372.41,6355728.23870,0
1714086000000,612.640,614.380,612.080,612.550,23572.70,1714089599999,14458408.35880,26387,11778.16,7225157.89360,0
1714089600000,612.570,614.280,610.100,613.380,35795.84,1714093199999,21927827.88110,42935,16987.76,10408270.25030,0
1714093200000,613.390,614.360,605.060,609.480,72881.56,1714096799999,44381903.35030,74746,35576.33,21665313.54410,0
1714096800000,609.480,613.400,609.140,611.600,30220.36,1714100399999,18484219.42320,36634,17620.53,10777207.97450,0
1714100400000,611.600,611.810,609.100,609.180,22003.73,1714103999999,13432787.10090,24153,10178.66,6214751.22160,0
1714104000000,609.190,610.070,607.670,607.900,25278.93,1714107599999,15390868.03230,29115,12000.71,7307046.40070,0
1714107600000,607.900,611.900,607.370,611.510,26380.34,1714111199999,16078451.17930,26928,15364.87,9365197.60430,0
1714111200000,611.500,611.510,607.910,608.190,22085.80,1714114799999,13455613.32770,24536,10555.21,6430857.68280,0
1714114800000,608.190,609.790,607.000,607.950,27460.26,1714118399999,16694114.46830,31667,14137.85,8594823.37700,0
1714118400000,607.940,609.670,606.700,607.700,27529.18,1714121999999,16743556.42560,31267,14085.02,8567466.19430,0
1714122000000,607.700,609.000,602.210,603.570,57840.77,1714125599999,35068322.31310,48833,25076.75,15209694.14040,0
1714125600000,603.560,605.110,601.420,602.030,39454.03,1714129199999,23801458.35010,43225,19475.28,11750362.97200,0
1714129200000,602.040,603.470,600.820,601.840,23044.06,1714132799999,13876258.83830,29402,11795.88,7103604.00880,0
1714132800000,601.850,604.150,600.200,601.180,36169.23,1714136399999,21780144.10280,39169,18627.85,11219001.94700,0
1714136400000,601.180,603.000,596.550,602.160,68722.01,1714139999999,41212433.15210,72089,33586.85,20146682.89900,0
1714140000000,602.160,607.360,599.220,602.090,76175.95,1714143599999,45965858.00410,82486,39419.13,23795593.81130,0
1714143600000,602.100,603.520,596.350,598.830,65188.68,1714147199999,39059897.56840,69055,27815.77,16668207.33670,0
1714147200000,598.840,599.980,597.410,599.460,23243.71,1714150799999,13914910.31500,35080,11820.37,7076733.31430,0
1714150800000,599.450,603.970,599.010,602.390,29503.29,1714154399999,17753022.86200,31956,14586.94,8775474.88880,0
1714154400000,602.390,604.240,600.130,603.850,19530.68,1714157999999,11771390.10230,26576,8000.88,4824006.52650,0
1714158000000,603.840,604.000,600.390,600.770,16919.80,1714161599999,10191795.01760,21102,5156.11,3107027.90670,0
1714161600000,600.770,603.180,600.460,601.680,14572.30,1714165199999,8768188.80680,21658,7944.94,4780262.41180,0
1714165200000,601.690,602.160,600.300,601.610,7500.35,1714168799999,4509453.91870,14304,3678.64,2211551.82900,0
1714168800000,601.600,601.600,596.120,597.590,27753.02,1714172399999,16600362.52150,37797,14317.62,8561364.31430,0
1714172400000,597.590,599.110,596.870,597.470,13697.64,1714175999999,8188349.03160,23204,6656.45,3978408.17810,0
1714176000000,597.480,598.990,590.310,593.540,74245.98,1714179599999,44088866.62270,75689,35909.70,21324730.00970,0
1714179600000,593.540,593.700,583.010,585.860,98347.79,1714183199999,57799180.66930,119895,47270.42,27786775.84800,0
1714183200000,585.860,593.590,584.630,591.600,49255.92,1714186799999,29053761.08170,58178,26247.23,15481420.87190,0
1714186800000,591.590,594.750,590.800,593.870,24314.57,1714190399999,14417815.20100,32393,13340.55,7911950.16120,0
1714190400000,593.880,595.900,591.630,595.070,26163.41,1714193999999,15547644.92370,30416,12352.60,7342692.73560,0
1714194000000,595.060,595.710,590.860,592.150,34002.94,1714197599999,20180567.99410,32172,13797.94,8191584.77030,0
1714197600000,592.150,594.150,591.380,593.080,14568.11,1714201199999,8635454.02650,23333,7538.82,4468747.45080,0
1714201200000,593.090,595.200,592.360,593.250,16351.03,1714204799999,9713195.02320,22507,7442.45,4421441.73560,0
1714204800000,593.260,594.000,591.870,593.140,15772.67,1714208399999,9349900.27800,24063,7800.21,4624360.28520,0
1714208400000,593.130,594.900,591.910,593.750,15819.72,1714211999999,9392618.18580,21972,7521.91,4465739.07730,0
1714212000000,593.750,594.600,588.640,588.920,30139.14,1714215599999,17833651.01760,32700,13896.23,8225132.86500,0
1714215600000,588.920,590.000,586.710,587.550,33888.73,1714219199999,19940089.00450,41779,17834.38,10496507.19910,0
1714219200000,587.550,590.480,585.400,588.280,43846.12,1714222799999,25765425.52410,46248,22031.31,12950269.05180,0
1714222800000,588.270,593.300,588.030,592.420,38787.03,1714226399999,22917703.98300,41207,21535.27,12724816.33200,0
1714226400000,592.410,593.720,590.020,590.310,23900.33,1714229999999,14136197.45470,32801,10229.11,6050530.95410,0
1714230000000,590.300,591.390,586.000,587.040,29794.80,1714233599999,17517287.33590,32327,14252.36,8378242.93420,0
1714233600000,587.040,589.540,586.500,587.630,27073.10,1714237199999,15917898.84380,33789,14380.14,8455601.58480,0
1714237200000,587.640,597.310,587.420,595.880,48107.20,1714240799999,28530729.51820,54829,25611.62,15188358.59960,0
1714240800000,595.870,597.160,589.200,593.200,51413.37,1714244399999,30508944.66740,62456,23401.21,13885605.37410,0
1714244400000,593.210,594.860,592.290,594.860,12080.10,1714247999999,7167623.70060,22377,6200.63,3679909.85290,0
1714248000000,594.860,595.720,592.890,594.720,16686.56,1714251599999,9922687.20110,20977,8295.08,4933069.53700,0
1714251600000,594.710,595.520,591.880,594.460,15761.19,1714255199999,9361404.50830,19331,7558.32,4490340.45780,0
1714255200000,594.470,595.260,593.150,593.610,15156.42,1714258799999,9007209.01050,18918,7743.55,4602512.43290,0
1714258800000,593.610,596.560,593.560,595.740,21030.58,1714262399999,12518207.78220,22645,11974.68,7128372.20180,0
1714262400000,595.740,598.100,595.600,597.580,19422.13,1714265999999,11593724.44290,28340,9848.15,5879274.19190,0
1714266000000,597.590,599.400,597.170,597.670,20952.94,1714269599999,12537446.61970,25421,11021.30,6595065.60780,0
1714269600000,597.680,601.000,595.790,600.620,34752.66,1714273199999,20801707.89450,36694,17971.71,10761834.73330,0
1714273200000,600.610,602.000,598.670,598.680,32265.99,1714276799999,19374510.09110,34530,17137.75,10291535.39740,0
1714276800000,598.670,599.350,597.100,598.570,15439.02,1714280399999,9232643.25210,21346,7363.08,4403198.56430,0
1714280400000,598.570,600.210,598.530,598.810,20464.29,1714283999999,12266212.25250,24210,9637.11,5776541.98380,0
1714284000000,598.810,599.530,597.320,598.900,14752.92,1714287599999,8829876.75220,20333,7504.45,4492130.33680,0
1714287600000,598.900,601.070,598.530,600.050,18262.18,1714291199999,10957316.74940,24646,10049.98,6030034.05460,0
1714291200000,600.060,601.120,598.150,599.690,17958.58,1714294799999,10772344.39730,24587,8435.44,5060162.40070,0
1714294800000,599.700,602.660,599.290,602.250,23270.41,1714298399999,13990554.96670,28503,13056.20,7849395.71610,0
1714298400000,602.220,604.450,600.470,604.310,37176.25,1714301999999,22416770.54700,40846,19343.50,11664545.66220,0
1714302000000,604.310,604.950,600.830,600.880,39067.04,1714305599999,23554197.28860,37846,17354.71,10463940.33480,0
1714305600000,600.880,601.950,599.270,601.060,28638.69,1714309199999,17201579.41390,30611,14957.29,8984189.51640,0
1714309200000,601.070,603.600,600.500,602.900,22359.63,1714312799999,13470903.93500,31035,12096.15,7288016.88190,0
1714312800000,602.910,607.000,601.440,604.540,60085.22,1714316399999,36338576.37630,51579,32754.02,19807607.06380,0
1714316400000,604.540,606.950,602.820,603.490,28398.65,1714319999999,17170995.93300,34689,15062.45,9106726.97990,0
1714320000000,603.490,604.620,602.090,602.880,23403.45,1714323599999,14125631.25050,29869,11103.17,6701785.83160,0
1714323600000,602.890,604.200,602.400,603.350,10234.52,1714327199999,6176118.23360,15952,4710.47,2842589.14030,0
1714327200000,603.360,605.590,601.860,604.880,22569.69,1714330799999,13626926.65510,25192,11958.26,7220590.27620,0
1714330800000,604.870,605.130,603.290,603.290,10811.38,1714334399999,6533426.02630,17683,5733.51,3465179.22810,0
1714334400000,603.300,606.330,603.060,605.900,18059.14,1714337999999,10931574.69600,21323,9376.15,5675159.43580,0
1714338000000,605.900,606.590,604.640,604.820,10889.24,1714341599999,6595023.63530,15504,4917.87,2978245.54240,0
1714341600000,604.820,605.570,598.850,599.720,32903.51,1714345199999,19793782.90970,46345,15863.59,9544008.46290,0
1714345200000,599.720,600.330,596.530,599.640,35944.17,1714348799999,21513729.56030,49025,18482.57,11063995.55310,0
1714348800000,599.650,602.000,598.770,599.790,23085.05,1714352399999,13863007.99410,33805,10743.23,6451316.56210,0
1714352400000,599.790,601.000,598.000,599.530,17725.90,1714355999999,10625562.70060,30481,8897.79,5333835.78710,0
1714356000000,599.530,600.440,593.160,594.070,40626.80,1714359599999,24217417.55650,54028,20247.74,12069594.55400,0
1714359600000,594.070,594.880,589.400,589.770,51623.63,1714363199999,30552290.03690,62163,26413.82,15634238.74300,0
1714363200000,589.810,596.400,588.300,594.730,38742.58,1714366799999,22974396.40750,50666,20101.84,11920758.63620,0
1714366800000,594.720,594.720,591.870,593.900,22505.27,1714370399999,13353077.91060,28943,10387.05,6163386.05480,0
1714370400000,593.890,593.900,578.090,584.000,155757.91,1714373999999,90955472.35750,127195,76606.25,44720726.60990,0
1714374000000,584.000,587.560,581.060,587.460,60449.75,1714377599999,35311553.18450,72391,33987.08,19855155.32410,0
1714377600000,587.460,587.460,583.200,585.410,27314.53,1714381199999,15983382.07680,41698,13434.92,7860886.83500,0
1714381200000,585.420,588.270,584.200,587.300,26769.18,1714384799999,15699085.70580,36438,13179.98,7731429.62720,0
1714384800000,587.300,589.990,585.000,586.500,33091.91,1714388399999,19446014.24710,40501,15647.03,9194827.45060,0
1714388400000,586.490,586.800,582.660,583.810,27541.40,1714391999999,16103561.06780,32560,13084.70,7648747.95220,0
1714392000000,583.790,589.150,583.030,588.610,35257.27,1714395599999,20668303.32120,46073,18780.72,11010563.22960,0
1714395600000,588.650,589.270,583.280,584.670,36772.65,1714399199999,21547381.50400,53584,17153.94,10051624.29630,0
1714399200000,584.670,590.760,583.220,589.580,41740.22,1714402799999,24540873.00050,51733,19554.09,11496997.41220,0
1714402800000,589.580,592.440,588.480,592.360,33339.97,1714406399999,19683579.29650,38215,17540.68,10358257.40850,0
1714406400000,592.350,592.850,588.910,589.350,23278.16,1714409999999,13757972.08870,35892,8673.45,5126563.84180,0
1714410000000,589.350,592.300,589.090,591.190,16028.22,1714413599999,9473434.33980,25544,7696.16,4548656.55270,0
1714413600000,591.180,591.220,588.580,590.440,11844.53,1714417199999,6986249.57740,20928,5858.08,3455178.78740,0
1714417200000,590.440,590.760,588.310,590.340,11402.20,1714420799999,6722283.12190,22154,5376.30,3169288.77960,0
1714420800000,590.350,593.590,589.620,591.290,18760.07,1714424399999,11099586.90140,24444,10244.92,6063192.92210,0
1714424400000,591.290,591.810,589.180,590.260,11971.33,1714427999999,7065888.63100,17843,5682.85,3354079.70820,0
1714428000000,590.240,596.460,590.070,593.990,33874.08,1714431599999,20116486.41300,41469,16328.00,9696596.82060,0
1714431600000,593.990,596.250,592.160,592.620,41830.93,1714435199999,24877037.81370,37253,17852.71,10618472.69230,0
1714435200000,592.610,602.280,592.030,601.540,61868.37,1714438799999,36983391.11100,63643,32452.87,19400908.91900,0
1714438800000,601.520,601.760,592.230,592.600,46696.59,1714442399999,27906646.54440,54968,19773.26,11816236.39110,0
1714442400000,592.610,594.800,588.890,594.210,43183.62,1714445999999,25575679.77500,51388,22073.72,13072830.24460,0
1714446000000,594.180,594.390,590.410,591.340,22309.11,1714449599999,13212172.53700,27045,10283.16,6091243.54790,0
1714449600000,591.350,597.120,590.760,597.020,37416.00,1714453199999,22213979.53060,38508,21908.73,13008433.36160,0
1714453200000,597.030,601.350,595.320,600.790,62500.13,1714456799999,37364014.57180,61499,32492.55,19428296.62580,0
1714456800000,600.790,602.810,598.220,600.330,50908.52,1714460399999,30602796.83600,47065,21896.45,13162960.98150,0
1714460400000,600.330,604.280,597.560,598.080,56335.50,1714463999999,33869260.28880,55836,26948.68,16205916.25360,0
1714464000000,598.090,598.570,585.340,587.230,113359.69,1714467599999,67078265.00740,111377,58143.49,34402856.19190,0
1714467600000,587.280,588.960,583.620,583.890,70024.83,1714471199999,41084057.35360,73402,34560.63,20283264.40100,0
1714471200000,583.890,584.170,578.830,581.450,68295.02,1714474799999,39690404.34590,72455,32288.38,18762498.48650,0
1714474800000,581.450,581.460,567.780,567.920,143518.99,1714478399999,82226174.08210,140809,65288.74,37394065.58970,0
1714478400000,567.890,569.160,558.110,567.320,135926.78,1714481999999,76869900.12070,141900,69640.50,39398161.07810,0
1714482000000,567.330,568.820,560.000,561.950,68640.10,1714485599999,38772079.32730,74478,32176.48,18172128.77920,0
1714485600000,561.950,568.150,559.010,563.900,107005.95,1714489199999,60318044.24870,96526,58141.63,32784912.58960,0
1714489200000,563.900,565.840,558.530,560.240,67434.44,1714492799999,37891251.50490,74142,34450.70,19362244.21310,0
1714492800000,560.230,565.750,555.000,564.530,118299.29,1714496399999,66201589.63680,124753,63292.85,35431664.38190,0
1714496400000,564.540,573.210,563.010,567.120,136643.87,1714499999999,77636713.99610,127579,75768.69,43051215.47820,0
1714500000000,567.110,574.320,565.080,571.200,95414.72,1714503599999,54282344.90500,83632,53379.12,30381916.34100,0
1714503600000,571.150,576.800,562.160,566.670,207492.48,1714507199999,118304985.18530,166943,98221.00,56037344.96440,0
1714507200000,566.680,576.890,566.490,576.550,66862.97,1714510799999,38253142.60510,78626,33966.33,19434472.79230,0
1714510800000,576.540,579.990,575.640,578.460,47253.68,1714514399999,27325702.20030,54710,25000.05,14458186.44520,0
1714514400000,578.460,581.570,575.680,577.260,58921.62,1714517999999,34103119.77170,58752,30499.67,17654369.60050,0
1714518000000,577.260,579.260,576.220,577.720,29007.30,1714521599999,16760187.44710,37282,13075.58,7556224.55780,0
1714521600000,577.720,579.920,571.710,572.790,54639.16,1714525199999,31447986.00920,65447,25978.50,14954547.17390,0
1714525200000,572.800,575.780,569.560,571.860,59638.21,1714528799999,34174964.84350,65990,28445.05,16303244.79370,0
1714528800000,571.870,572.790,567.200,570.900,54904.90,1714532399999,31277016.45950,55029,26224.88,14939960.03250,0
1714532400000,570.890,575.300,570.520,574.380,21611.12,1714535999999,12382239.92340,30383,12504.31,7164885.64280,0
1714536000000,574.380,575.410,570.860,571.660,19978.46,1714539599999,11442621.15440,27570,8393.00,4807668.60860,0
1714539600000,571.650,572.450,568.000,570.070,33180.40,1714543199999,18909791.78800,36287,15023.08,8559626.14470,0
1714543200000,570.060,570.400,562.250,562.590,44507.35,1714546799999,25187985.55360,47118,17453.91,9875022.40630,0
1714546800000,562.580,563.180,544.090,545.930,247730.70,1714550399999,136476317.48640,220729,121807.49,67107908.47300,0
1714550400000,545.920,547.270,535.910,546.980,139542.13,1714553999999,75620905.70240,147667,69020.53,37412853.85550,0
1714554000000,546.990,551.480,545.600,550.140,66111.84,1714557599999,36321360.53330,69892,33889.98,18621054.54050,0
1714557600000,550.140,551.780,547.110,550.750,46634.96,1714561199999,25618542.38220,53722,22587.35,12411137.43600,0
1714561200000,550.760,551.240,545.820,551.240,34563.56,1714564799999,18966337.80970,41637,17861.68,9804098.68880,0
1714564800000,551.240,555.790,549.210,551.960,55907.34,1714568399999,30909603.59400,65844,28105.23,15539482.15530,0
1714568400000,551.960,552.390,547.350,548.180,44709.80,1714571999999,24558295.08860,52153,20426.93,11221575.64170,0
1714572000000,548.170,552.330,547.520,551.570,39431.49,1714575599999,21674859.33530,48561,21513.28,11828037.94510,0
1714575600000,551.570,551.720,543.660,544.630,53244.78,1714579199999,29093375.08180,61221,23494.71,12837565.16080,0
1714579200000,544.630,549.690,541.940,545.860,52490.54,1714582799999,28636303.53820,61152,24953.74,13620683.08830,0
1714582800000,545.800,554.060,543.240,551.490,41964.18,1714586399999,23016928.19710,57295,21880.82,12008436.09050,0
1714586400000,551.490,565.900,551.370,562.010,127840.28,1714589999999,71457581.24730,140375,62367.56,34857870.11900,0
1714590000000,562.010,564.030,547.340,549.590,95302.08,1714593599999,52770492.44110,121914,46740.02,25874357.03980,0
1714593600000,549.600,556.360,549.600,553.530,43932.13,1714597199999,24325424.16610,59646,23526.89,13030269.25900,0
1714597200000,553.530,557.030,551.130,556.410,32244.57,1714600799999,17873768.31190,38743,14946.97,8289762.60000,0
1714600800000,556.320,560.050,556.150,559.130,28223.06,1714604399999,15760063.89060,40163,14521.99,8110114.27450,0
1714604400000,559.130,563.450,557.430,561.450,33290.44,1714607999999,18652985.88930,39300,14005.11,7851167.10600,0
1714608000000,561.460,562.630,556.400,557.170,35382.38,1714611599999,19787143.40990,44005,15655.48,8757583.42770,0
1714611600000,557.180,557.880,541.010,543.710,93125.28,1714615199999,51120831.61490,85563,39425.99,21638564.81840,0
1714615200000,543.680,548.140,543.460,547.130,39427.01,1714618799999,21529947.08470,48542,21388.31,11679619.78770,0
1714618800000,547.130,550.050,546.710,547.100,25893.45,1714622399999,14198356.99200,33225,14331.02,7859533.37110,0
1714622400000,547.140,549.990,546.540,547.510,23014.31,1714625999999,12622186.43750,29290,10793.81,5919925.14020,0
1714626000000,547.510,548.440,544.050,547.700,28845.32,1714629599999,15770342.22540,35934,14011.65,7661150.83960,0
1714629600000,547.690,549.280,546.410,547.800,28480.24,1714633199999,15605410.32110,31996,11707.69,6415588.75550,0
1714633200000,547.800,550.280,547.640,549.160,27257.46,1714636799999,14971257.07590,31781,14142.12,7767871.37490,0
1714636800000,549.160,554.200,548.270,553.390,47559.55,1714640399999,26257200.87670,44801,25856.75,14273553.71550,0
1714640400000,553.390,555.110,551.530,554.450,34052.84,1714643999999,18849837.37290,29224,17387.91,9624234.94260,0
1714644000000,554.440,557.490,552.010,555.620,47688.38,1714647599999,26460253.17260,42987,26594.15,14760351.32990,0
1714647600000,555.620,561.350,555.270,560.760,72269.14,1714651199999,40398334.39870,69205,38531.02,21540103.83200,0
1714651200000,560.770,564.490,558.640,558.640,56601.82,1714654799999,31783452.62440,60956,25859.34,14525133.92000,0
1714654800000,558.640,560.680,556.260,557.480,37785.88,1714658399999,21105882.78360,46351,18097.30,10110282.26220,0
1714658400000,557.500,564.120,555.640,563.340,63408.02,1714661999999,35536023.81100,63775,35611.46,19963591.93950,0
1714662000000,563.340,565.730,561.840,564.320,46366.91,1714665599999,26162965.46890,48538,23263.60,13127523.01090,0
1714665600000,564.320,564.400,560.780,561.370,33884.04,1714669199999,19066178.12560,39291,17008.97,9572056.34690,0
1714669200000,561.380,563.390,560.430,562.910,23388.84,1714672799999,13138260.87650,30286,13257.16,7447669.62980,0
1714672800000,562.910,564.860,560.410,562.480,20216.87,1714676399999,11372538.51960,32029,10009.32,5631251.05620,0
1714676400000,562.480,562.940,560.260,562.910,20538.98,1714679999999,11536265.55220,27086,10802.50,6067808.26850,0
1714680000000,562.920,563.330,557.910,558.840,29836.85,1714683599999,16705139.88400,32556,14470.79,8101454.85780,0
1714683600000,558.850,563.300,558.700,560.180,14057.12,1714687199999,7881692.89640,21456,7610.48,4265731.44560,0
1714687200000,560.180,564.090,560.110,562.330,34197.58,1714690799999,19249453.07600,34603,18206.84,10247708.93870,0
1714690800000,562.330,562.700,559.840,560.210,15943.29,1714694399999,8942396.47930,21580,8480.03,4756520.15060,0
1714694400000,560.210,561.490,558.570,559.700,28402.77,1714697999999,15903394.80340,31550,12958.03,7255177.97230,0
1714698000000,559.700,565.500,559.210,563.060,39941.35,1714701599999,22486297.90980,43310,19469.66,10961344.79960,0
1714701600000,563.060,566.940,562.090,564.520,30455.52,1714705199999,17209019.83440,38746,15996.43,9037924.55140,0
1714705200000,564.520,566.910,564.360,565.900,15978.91,1714708799999,9038112.09410,24387,8690.69,4915930.07310,0
1714708800000,565.900,566.970,563.660,564.880,18870.52,1714712399999,10668696.37910,24595,8915.99,5041141.66130,0
1714712400000,564.880,565.000,562.390,563.280,15910.01,1714715999999,8968739.19480,20714,7368.94,4154368.76690,0
1714716000000,563.290,563.720,561.260,561.380,15078.88,1714719599999,8480206.27940,21317,6905.66,3884258.66460,0
1714719600000,561.380,563.500,559.640,560.820,23574.25,1714723199999,13240508.86590,28763,12360.29,6943544.52750,0
1714723200000,560.830,568.700,560.150,565.300,51379.15,1714726799999,29029063.41030,47142,30202.30,17062581.87280,0
1714726800000,565.300,567.420,563.060,566.360,36414.92,1714730399999,20599671.97610,34342,18700.13,10582089.53650,0
1714730400000,566.360,567.210,561.330,563.400,32157.03,1714733999999,18147470.99130,36746,14956.08,8439001.88740,0
1714734000000,563.400,566.750,561.330,562.470,41293.72,1714737599999,23279227.98910,41012,17793.75,10033015.24640,0
1714737600000,562.470,572.010,560.080,570.990,105681.51,1714741199999,59952938.29760,92627,55180.58,31319665.84870,0
1714741200000,570.990,577.280,570.630,576.970,91236.38,1714744799999,52428009.28040,85349,45566.95,26187850.27980,0
1714744800000,576.970,578.900,573.400,575.000,66053.25,1714748399999,38070103.47770,57582,32151.38,18533842.31690,0
1714748400000,575.010,577.990,573.190,577.270,26433.41,1714751999999,15216013.01760,34229,13329.65,7673912.27770,0
1714752000000,577.270,580.180,577.270,578.980,37534.56,1714755599999,21730254.14460,36701,19011.91,11007501.05120,0
1714755600000,578.980,581.290,577.790,580.430,15364.27,1714759199999,8906029.49080,24621,8306.14,4815535.88400,0
1714759200000,580.440,581.250,578.480,578.690,15162.10,1714762799999,8789334.26900,20885,7670.90,4446520.63260,0
1714762800000,578.690,580.700,577.460,580.600,11504.97,1714766399999,6659672.54850,19969,5597.06,3240156.26330,0
1714766400000,580.600,589.830,580.380,585.960,54141.09,1714769999999,31727185.25990,62552,28991.73,16983311.82130,0
1714770000000,585.970,586.970,582.730,585.110,21225.65,1714773599999,12413145.13900,28252,9598.78,5613517.34540,0
1714773600000,585.110,587.220,584.560,586.750,13122.47,1714777199999,7688165.77250,22322,7411.19,4342357.81460,0
1714777200000,586.760,588.490,585.660,586.650,15800.41,1714780799999,9275160.22060,22645,8108.84,4760809.26110,0
1714780800000,586.660,588.460,585.820,587.140,21803.82,1714784399999,12802597.47390,26638,9882.07,5803167.14870,0
1714784400000,587.140,588.690,583.810,584.590,21494.22,1714787999999,12598605.33230,27394,9414.37,5518424.74510,0
1714788000000,584.590,585.860,582.000,584.720,20672.45,1714791599999,12076488.88990,24504,9935.00,5804895.97960,0
1714791600000,584.710,585.850,583.270,584.010,12804.95,1714795199999,7483867.80670,17919,6392.86,3736521.87490,0
1714795200000,584.000,585.560,582.500,585.050,20416.03,1714798799999,11919620.28490,25610,10134.58,5918484.39110,0
1714798800000,585.050,586.700,583.100,586.400,15034.98,1714802399999,8795067.20370,21203,7600.61,4447559.78150,0
1714802400000,586.410,586.480,583.660,584.150,14948.79,1714805999999,8744283.29490,18566,7176.16,4197971.30790,0
1714806000000,584.160,584.880,583.030,583.440,11765.62,1714809599999,6869301.18030,15150,5768.31,3367780.90430,0
1714809600000,583.440,585.150,583.010,584.870,13312.81,1714813199999,7775189.21000,15751,6993.26,4084777.98590,0
1714813200000,584.870,585.750,583.810,584.670,10719.05,1714816799999,6268696.66500,15528,5513.23,3224259.37430,0
1714816800000,584.680,593.100,583.880,592.540,39568.01,1714820399999,23294181.44240,40447,22051.07,12981864.62310,0
1714820400000,592.530,593.110,586.220,588.670,48422.67,1714823999999,28590966.01400,52620,21280.27,12565820.24560,0
1714824000000,588.680,591.880,587.630,591.500,24014.03,1714827599999,14162567.29410,30943,12147.49,7165204.75420,0
1714827600000,591.490,592.800,587.430,590.670,30809.08,1714831199999,18178108.79420,38363,14246.37,8406101.78610,0
1714831200000,590.660,591.740,588.820,591.150,13001.66,1714834799999,7677282.78250,19490,6279.92,3708693.26660,0
1714834800000,591.160,591.200,588.500,590.610,15884.93,1714838399999,9372590.58660,20337,7225.58,4263247.49360,0
1714838400000,590.620,591.100,587.750,589.150,20584.40,1714841999999,12131361.73540,23924,8200.07,4833199.98430,0
1714842000000,589.140,589.340,585.580,586.880,17280.29,1714845599999,10148313.82880,26015,7807.85,4585292.52590,0
1714845600000,586.880,588.840,586.310,588.700,11568.62,1714849199999,6801923.37730,16547,6350.68,3733985.59410,0
1714849200000,588.710,589.700,586.740,589.300,27828.17,1714852799999,16354605.45620,19728,15499.97,9107559.85280,0
1714852800000,589.310,591.370,587.770,587.900,25115.29,1714856399999,14804721.69150,23415,11056.36,6515557.94260,0
1714856400000,587.910,588.000,582.710,585.300,40186.33,1714859999999,23524086.71210,34934,21346.67,12492077.71070,0
1714860000000,585.300,585.770,583.840,584.070,12383.24,1714863599999,7240210.05400,19164,6644.03,3884710.52430,0
1714863600000,584.060,585.630,584.050,584.780,11534.58,1714867199999,6746929.09770,16349,6145.04,3594214.45410,0
1714867200000,584.790,586.540,580.840,583.880,34382.23,1714870799999,20069802.92930,39960,15875.31,9267621.94940,0
1714870800000,583.880,584.220,577.000,582.350,46443.91,1714874399999,26976079.23220,51355,21776.89,12655076.04690,0
1714874400000,582.360,583.900,581.000,581.030,16862.77,1714877999999,9820740.41870,23582,7649.01,4455845.91930,0
1714878000000,581.030,582.330,579.000,580.570,16964.74,1714881599999,9846937.57530,23924,8294.69,4815347.09740,0
1714881600000,580.580,582.590,580.570,581.550,11461.56,1714885199999,6667355.42770,18566,6544.99,3807182.93760,0
1714885200000,581.540,583.340,580.570,580.650,13260.20,1714888799999,7721783.14290,17826,5803.50,3379523.73870,0
1714888800000,580.650,583.720,580.140,582.900,11959.34,1714892399999,6963655.57250,18254,6334.73,3688489.09810,0
1714892400000,582.900,586.590,582.890,584.600,24241.52,1714895999999,14181394.70360,26279,12456.59,7286387.88370,0
1714896000000,584.610,588.940,584.000,586.880,24195.37,1714899599999,14188647.36570,31855,13508.38,7922044.98770,0
1714899600000,586.880,587.060,585.280,585.810,13735.19,1714903199999,8052254.85790,20635,6475.43,3795985.25330,0
1714903200000,585.820,587.000,584.480,585.520,11805.74,1714906799999,6914358.00090,16762,5479.66,3209873.82570,0
1714906800000,585.510,586.860,583.740,586.040,12851.11,1714910399999,7524881.49850,16752,6089.76,3567106.67680,0
1714910400000,586.040,586.170,584.570,585.000,9083.43,1714913999999,5316834.10560,15451,3939.12,2305692.31330,0
1714914000000,584.990,588.440,584.080,587.530,25005.15,1714917599999,14658085.00810,30729,12866.95,7542263.55750,0
1714917600000,587.530,590.740,585.910,590.590,26218.39,1714921199999,15427028.46590,29083,14889.29,8764973.98240,0
1714921200000,590.590,594.530,589.280,592.760,49346.55,1714924799999,29185913.03330,44183,25884.77,15314559.34270,0
1714924800000,592.770,594.820,592.330,593.320,32694.54,1714928399999,19405371.00150,36723,16895.39,10028410.66570,0
1714928400000,593.330,594.190,590.740,591.140,16366.75,1714931999999,9702001.07420,22114,6636.58,3934461.63140,0
1714932000000,591.160,591.960,589.780,591.140,16934.42,1714935599999,10006836.40690,23394,8259.29,4880611.49430,0
1714935600000,591.140,592.510,590.780,592.470,7611.13,1714939199999,4504509.13260,12274,3313.54,1961068.01680,0
1714939200000,592.470,593.760,590.500,591.710,16495.58,1714942799999,9765293.30160,20024,6100.53,3612428.18050,0
1714942800000,591.700,591.790,589.660,590.230,10803.63,1714946399999,6380028.79500,15041,4967.50,2933705.73280,0
1714946400000,590.230,590.630,588.010,588.900,15997.79,1714949999999,9421285.64000,18529,7889.43,4645992.96120,0
1714950000000,588.900,592.220,588.900,591.560,12011.90,1714953599999,7098276.11500,18370,6840.72,4041787.76510,0
1714953600000,591.570,594.000,591.560,593.850,16897.38,1714957199999,10015917.03320,23365,8771.82,5199933.48560,0
1714957200000,593.850,595.450,590.970,592.430,19769.29,1714960799999,11727893.20530,27112,8978.69,5327974.65840,0
1714960800000,592.430,593.500,590.360,590.470,14224.40,1714964399999,8424594.74780,21300,5883.95,3485092.80080,0
1714964400000,590.470,591.300,589.050,590.460,12831.81,1714967999999,7573297.18650,19984,6433.30,3796927.97340,0
1714968000000,590.460,591.970,589.120,591.860,15868.52,1714971599999,9365569.80050,20944,7564.15,4464064.68540,0
1714971600000,591.870,594.130,591.370,593.680,21655.38,1714975199999,12836040.16950,24168,10891.60,6456038.84810,0
1714975200000,593.680,594.700,592.850,593.650,18440.96,1714978799999,10950761.48440,21508,10362.35,6153902.06700,0
1714978800000,593.650,595.230,593.050,595.110,16758.29,1714982399999,9959014.46350,21610,9192.24,5463102.08660,0
1714982400000,595.110,602.250,595.080,598.560,88835.10,1714985999999,53242425.10300,76964,46376.55,27788199.26440,0
1714986000000,598.550,600.330,596.610,597.300,25731.01,1714989599999,15398687.32150,30788,13855.35,8292429.06080,0
1714989600000,597.310,597.670,585.500,588.370,88318.88,1714993199999,52141627.47970,79868,39299.08,23192894.72260,0
1714993200000,588.370,593.480,588.280,591.630,39705.72,1714996799999,23477949.36640,42634,20870.19,12340059.07150,0
1714996800000,591.640,592.380,582.540,585.950,65214.32,1715000399999,38287041.91210,70849,31739.61,18630424.75430,0
1715000400000,585.940,591.030,584.760,589.850,37713.26,1715003999999,22187491.18390,48510,18687.97,10995002.21560,0
1715004000000,589.860,591.700,584.770,584.950,30765.70,1715007599999,18116791.68840,40516,13680.93,8062005.00670,0
1715007600000,584.950,590.000,582.560,588.630,59589.92,1715011199999,34908640.44990,59754,29093.68,17045188.77840,0
1715011200000,588.630,589.240,585.350,586.270,19120.36,1715014799999,11232920.42340,29891,8535.72,5014959.87030,0
1715014800000,586.260,589.360,585.510,587.210,19386.36,1715018399999,11387202.88240,31465,10083.72,5923805.03800,0
1715018400000,587.220,591.340,586.900,590.440,21146.89,1715021999999,12454173.57600,29488,11741.71,6917123.65910,0
1715022000000,590.440,590.740,585.210,589.660,19580.33,1715025599999,11516705.08150,35380,8353.92,4913249.38630,0
1715025600000,589.670,590.940,588.780,589.940,10743.51,1715029199999,6337102.14640,18102,5526.57,3260112.89380,0
1715029200000,589.940,593.300,589.760,592.610,16704.51,1715032799999,9886615.95510,19508,9635.65,5702851.60190,0
1715032800000,592.600,592.640,589.800,590.470,13210.62,1715036399999,7808750.31170,19047,5231.25,3092199.54570,0
1715036400000,590.470,591.000,587.270,587.810,13197.53,1715039999999,7767117.62890,18727,5427.45,3194338.98510,0
1715040000000,587.820,590.650,585.850,589.370,24521.01,1715043599999,14425950.39940,33593,12739.11,7496814.79060,0
1715043600000,589.380,593.200,588.740,592.750,21326.42,1715047199999,12600475.32420,27641,11119.72,6572030.89700,0
1715047200000,592.760,593.740,591.070,591.460,21314.54,1715050799999,12624168.50800,21360,10940.08,6480328.20340,0
1715050800000,591.460,591.500,581.880,586.310,58453.60,1715054399999,34249199.01760,57393,25867.91,15154061.27100,0
1715054400000,586.320,588.490,585.240,588.000,16470.41,1715057999999,9667870.09840,26707,9231.08,5419144.53240,0
1715058000000,588.000,589.470,585.440,588.080,13943.63,1715061599999,8196260.02620,26144,6650.72,3909774.14480,0
1715061600000,588.080,589.200,585.500,586.220,18743.57,1715065199999,10999764.76230,34802,10169.43,5967657.74280,0
1715065200000,586.230,588.270,585.140,588.250,22929.07,1715068799999,13459592.22590,40024,12572.68,7379370.63310,0
1715068800000,588.250,594.940,587.620,593.930,42266.44,1715072399999,25014801.72520,45954,22803.13,13495051.09790,0
1715072400000,593.940,595.000,592.880,593.770,27285.88,1715075999999,16213823.49750,32215,11787.27,7004674.67340,0
1715076000000,593.780,593.850,590.290,592.860,24991.30,1715079599999,14801021.31890,34656,11891.38,7042350.39280,0
1715079600000,592.870,600.300,591.210,592.300,80735.35,1715083199999,48128904.30040,77682,39557.58,23590147.25860,0
1715083200000,592.310,594.200,590.500,592.130,23355.16,1715086799999,13839750.79370,31622,11849.29,7022081.58070,0
1715086800000,592.130,593.580,587.500,589.260,30980.69,1715090399999,18293700.48080,42087,14031.96,8288362.76000,0
1715090400000,589.310,594.100,587.190,593.980,27362.72,1715093999999,16152440.90400,41352,14184.01,8375903.10250,0
1715094000000,593.990,595.720,591.530,593.940,35722.22,1715097599999,21210338.04920,42653,18804.32,11167098.00340,0
1715097600000,593.940,595.260,591.720,593.550,13661.52,1715101199999,8109559.53960,24668,6113.90,3628875.62780,0
1715101200000,593.550,593.650,591.590,591.810,8907.64,1715104799999,5278111.19990,18325,3817.15,2261843.60140,0
1715104800000,591.810,591.910,585.460,588.780,41648.70,1715108399999,24486739.78600,41600,21411.23,12587530.08780,0
1715108400000,588.810,589.630,585.000,585.410,14293.80,1715111999999,8389865.00130,21986,6980.22,4098179.10200,0
1715112000000,585.420,587.390,581.080,582.900,31519.68,1715115599999,18404407.06880,37176,12477.27,7288507.04580,0
1715115600000,582.900,583.920,579.840,582.140,23224.22,1715119199999,13517060.29940,29893,10449.36,6083627.03280,0
1715119200000,582.150,582.520,578.100,580.890,37931.71,1715122799999,22011648.10800,41641,18803.34,10914471.47310,0
1715122800000,580.880,581.220,575.330,575.860,51711.06,1715126399999,29848667.65180,62065,24355.20,14056696.00820,0
1715126400000,575.870,579.940,573.630,578.910,41551.84,1715129999999,23974928.83110,54624,21476.20,12396477.94140,0
1715130000000,578.900,580.810,577.700,579.880,21453.07,1715133599999,12429324.13020,33179,11146.01,6457517.05370,0
1715133600000,579.870,584.290,579.700,583.690,25104.47,1715137199999,14621666.55010,30374,13292.61,7740982.47280,0
1715137200000,583.680,586.070,581.130,585.150,27993.05,1715140799999,16345333.80210,33601,14413.87,8419572.92120,0
1715140800000,585.160,587.360,581.130,585.260,35968.68,1715144399999,21036555.80070,42859,16715.68,9778283.71170,0
1715144400000,585.260,586.460,583.330,583.900,26427.04,1715147999999,15453651.68680,31483,10678.04,6243932.69150,0
1715148000000,583.900,586.100,579.730,584.100,42435.99,1715151599999,24746692.24270,47108,20571.25,12001872.46670,0
1715151600000,584.100,585.000,578.470,579.290,33391.42,1715155199999,19398587.92630,37578,14482.91,8413905.24390,0
1715155200000,579.300,581.500,578.380,581.110,25600.60,1715158799999,14848529.36610,34239,13426.02,7789104.60990,0
1715158800000,581.120,581.530,577.990,581.110,19096.87,1715162399999,11073201.94450,28549,9183.42,5325810.66040,0
1715162400000,581.110,587.200,580.630,586.520,40789.65,1715165999999,23812519.37030,38751,23347.17,13632731.45200,0
1715166000000,586.510,586.520,582.780,585.040,27724.83,1715169599999,16206065.42790,32496,11695.49,6837090.27510,0
1715169600000,585.060,586.360,580.450,583.710,30568.88,1715173199999,17835106.46050,38890,15054.13,8781066.86160,0
1715173200000,583.710,585.950,581.630,585.070,44770.32,1715176799999,26132314.62140,53130,20394.98,11909086.90750,0
1715176800000,585.120,586.730,582.800,585.380,36097.73,1715180399999,21128635.92590,41164,20666.33,12097127.46110,0
1715180400000,585.390,585.910,578.810,582.160,41664.18,1715183999999,24245940.06830,51145,21067.31,12259632.19740,0
1715184000000,582.160,584.100,579.860,584.080,22984.91,1715187599999,13380515.71240,31715,14001.37,8153617.81900,0
1715187600000,584.080,585.840,583.100,584.450,16414.80,1715191199999,9594801.31750,24553,6907.79,4038200.25100,0
1715191200000,584.450,587.300,584.140,585.140,15758.00,1715194799999,9235630.49620,22384,8012.03,4695722.79960,0
1715194800000,585.140,589.200,583.120,588.720,49590.05,1715198399999,29105446.88620,50325,27106.01,15910086.67410,0
1715198400000,588.730,589.880,579.060,581.120,61604.02,1715201999999,35997653.33490,70254,27773.06,16226354.27710,0
1715202000000,581.130,588.510,580.380,587.080,37936.54,1715205599999,22210350.26370,40754,17438.39,10201913.81730,0
1715205600000,587.080,589.670,585.520,587.430,30060.66,1715209199999,17665357.54770,33151,14045.90,8253616.65940,0
1715209200000,587.430,588.460,585.120,588.220,34773.06,1715212799999,20409091.94250,33684,18915.50,11101378.12230,0
1715212800000,588.220,591.500,587.460,587.600,47131.96,1715216399999,27794412.60890,45307,25931.28,15291694.23040,0
1715216400000,587.610,589.330,586.190,588.460,30201.50,1715219999999,17746906.04530,31317,18119.61,10647327.73350,0
1715220000000,588.460,599.900,588.380,598.080,111277.54,1715223599999,66322717.95740,89844,61410.34,36584447.00340,0
1715223600000,598.090,601.150,594.180,596.870,65776.54,1715227199999,39260562.17330,58282,32071.90,19151230.24070,0
1715227200000,596.870,597.800,594.830,595.330,21878.89,1715230799999,13044608.47200,28253,9827.32,5860283.89520,0
1715230800000,595.340,600.280,594.370,598.120,50990.62,1715234399999,30485918.06170,45572,31036.76,18558700.66940,0
1715234400000,598.120,602.550,597.460,600.320,86805.77,1715237999999,52073575.57250,67639,46809.91,28086350.77320,0
1715238000000,600.330,601.810,597.210,600.160,58546.89,1715241599999,35117366.70040,53621,28754.79,17248279.05230,0
1715241600000,600.170,602.750,598.060,599.290,62977.21,1715245199999,37801065.90920,58568,33559.99,20148235.63790,0
1715245200000,599.290,600.550,594.310,596.250,70676.51,1715248799999,42201022.92380,62297,34123.11,20374598.27480,0
1715248800000,596.260,596.900,589.930,590.140,68876.93,1715252399999,40840142.28130,60504,34723.98,20596786.91910,0
1715252400000,590.130,596.250,589.000,594.960,39513.05,1715255999999,23432810.64480,42831,21495.62,12749315.48370,0
1715256000000,594.970,597.660,594.310,594.670,29714.70,1715259599999,17694123.59230,31878,15478.26,9217392.73520,0
1715259600000,594.670,594.960,590.130,593.370,36647.12,1715263199999,21727638.90010,41763,19118.41,11337888.08750,0
1715263200000,593.380,598.000,592.400,597.840,34646.54,1715266799999,20635640.24960,43869,16324.13,9723507.87710,0
1715266800000,597.850,609.000,595.170,596.170,176639.92,1715270399999,105981651.19870,130298,91065.33,54683819.28480,0
1715270400000,596.170,599.100,591.140,591.500,74267.49,1715273999999,44234347.36880,68597,35340.26,21057539.80170,0
1715274000000,591.510,594.080,590.200,592.650,32048.23,1715277599999,18987814.22510,36893,18639.13,11047021.53640,0
1715277600000,592.650,594.810,592.140,594.540,13848.75,1715281199999,8219905.60900,22490,8325.58,4942384.09800,0
1715281200000,594.530,596.100,593.570,595.990,20212.63,1715284799999,12023286.25590,25915,9688.75,5763830.11350,0
1715284800000,596.000,597.420,594.830,596.560,22513.40,1715288399999,13422494.84520,28283,11174.17,6663427.43180,0
1715288400000,596.570,597.850,594.620,596.390,14393.96,1715291999999,8585135.95100,21530,6819.24,4067868.69630,0
1715292000000,596.400,599.620,594.850,598.330,32012.56,1715295599999,19117322.11870,35480,15668.53,9361871.40750,0
1715295600000,598.340,598.460,594.000,596.420,22554.67,1715299199999,13437211.35440,30048,12298.44,7325935.21290,0
1715299200000,596.430,596.540,593.630,595.040,20635.44,1715302799999,12277138.32740,26789,10107.61,6013236.58550,0
1715302800000,595.050,596.310,593.160,595.810,17831.31,1715306399999,10608816.77870,24130,8374.54,4983582.11800,0
1715306400000,595.810,595.810,591.100,591.830,29048.59,1715309999999,17239037.22880,33090,12455.92,7391414.03210,0
1715310000000,591.830,593.670,590.610,593.150,21555.42,1715313599999,12763315.64400,26775,11236.17,6654263.42340,0
1715313600000,593.160,594.650,591.740,593.210,18521.30,1715317199999,10988693.70450,23898,10077.23,5978838.21340,0
1715317200000,593.210,594.320,592.200,593.820,14798.49,1715320799999,8781625.78210,21017,8000.61,4748230.78700,0
1715320800000,593.820,595.500,593.010,594.950,16563.52,1715324399999,9842687.77750,23325,8429.06,5009168.30920,0
1715324400000,594.950,596.420,594.000,594.950,22711.56,1715327999999,13525242.63090,30122,10961.89,6527749.59630,0
1715328000000,594.950,595.560,593.080,593.570,18052.25,1715331599999,10727670.85090,23770,8203.24,4874795.42920,0
1715331600000,593.580,593.580,591.630,592.940,20530.92,1715335199999,12167255.73960,22634,9247.86,5480470.04900,0
1715335200000,592.940,594.000,591.830,593.920,13909.90,1715338799999,8247851.08390,18072,7228.76,4286382.21850,0
1715338800000,593.920,595.700,592.690,595.650,17071.56,1715342399999,10147612.99070,20387,8463.56,5030581.23430,0
1715342400000,595.660,596.520,593.460,594.440,23701.29,1715345999999,14102975.00380,25909,10785.91,6418418.64880,0
1715346000000,594.440,596.310,593.850,595.790,17081.43,1715349599999,10165794.43200,20068,8906.91,5300908.80470,0
1715349600000,595.790,596.210,581.880,585.460,137216.09,1715353199999,80667045.78100,125136,62232.32,36562669.00420,0
1715353200000,585.460,588.060,583.670,585.670,75433.81,1715356799999,44204756.86750,79148,38220.71,22402372.97960,0
1715356800000,585.670,588.570,582.000,586.150,68737.47,1715360399999,40228354.78960,71305,33930.56,19855678.05090,0
1715360400000,586.140,586.310,581.060,584.660,35331.77,1715363999999,20610759.07250,51659,16941.25,9882279.69570,0
1715364000000,584.670,587.280,584.040,586.740,19917.10,1715367599999,11666626.37150,32098,9342.96,5473346.37050,0
1715367600000,586.730,587.300,584.630,585.960,11705.31,1715371199999,6858933.98170,19536,5289.43,3099733.16500,0
1715371200000,585.960,587.300,583.450,583.690,18345.70,1715374799999,10732209.47250,23423,9282.39,5430071.29090,0
1715374800000,583.690,585.810,583.140,585.800,10263.07,1715378399999,5998674.53880,15698,6037.44,3529322.54560,0
1715378400000,585.800,587.740,584.100,585.520,20138.46,1715381999999,11805677.54300,24595,9080.45,5322815.05260,0
1715382000000,585.530,586.980,584.870,585.260,13669.12,1715385599999,8008450.95790,16390,6065.80,3553617.27070,0
1715385600000,585.270,587.500,585.020,585.800,15885.78,1715389199999,9313481.89000,21592,8268.65,4847715.93720,0
1715389200000,585.810,590.450,585.700,587.690,37677.79,1715392799999,22158937.96010,36645,19239.12,11315467.73000,0
1715392800000,587.700,588.330,581.200,583.060,46198.32,1715396399999,26950799.50420,46251,21391.51,12473997.29680,0
1715396400000,583.060,584.440,582.050,583.280,18278.06,1715399999999,10658956.57600,21194,9531.98,5558788.22340,0
1715400000000,583.290,584.190,582.000,583.000,14409.91,1715403599999,8399322.40420,19753,7259.09,4231374.57160,0
1715403600000,582.990,585.430,582.990,585.260,11423.33,1715407199999,6675318.59130,15203,6295.48,3678823.65230,0
1715407200000,585.260,587.590,585.120,586.610,27005.01,1715410799999,15837229.36590,24566,13579.03,7963310.54680,0
1715410800000,586.620,587.250,585.390,586.800,13873.26,1715414399999,8136192.53660,16994,6855.94,4020684.60470,0
1715414400000,586.810,587.940,585.170,586.970,27508.05,1715417999999,16136478.35470,26816,12649.29,7421285.47100,0
1715418000000,586.970,587.560,583.780,586.390,20906.72,1715421599999,12246390.80680,24480,9508.00,5569970.01280,0
1715421600000,586.390,588.620,585.590,588.380,23182.82,1715425199999,13613361.80900,22111,12544.34,7366934.84280,0
1715425200000,588.370,590.450,586.670,589.520,49888.82,1715428799999,29379582.86350,42916,24181.95,14240764.82220,0
1715428800000,589.520,590.700,588.170,589.510,20918.50,1715432399999,12332189.16000,24834,9155.11,5397870.74150,0
1715432400000,589.510,591.560,589.000,591.180,22399.47,1715435999999,13223109.35160,26322,11293.91,6667407.13880,0
1715436000000,591.180,592.290,589.070,589.990,21619.00,1715439599999,12772349.93760,25121,9498.89,5613437.60850,0
1715439600000,590.000,593.590,589.990,591.170,40168.50,1715443199999,23769041.22970,40627,22101.06,13078920.07710,0
1715443200000,591.190,592.200,589.220,590.170,20699.05,1715446799999,12226439.76370,25744,10125.60,5981476.47630,0
1715446800000,590.180,590.990,588.330,590.670,15422.98,1715450399999,9097974.22280,21063,7226.54,4263642.77400,0
1715450400000,590.670,592.930,590.300,592.580,13020.86,1715453999999,7705030.37230,18477,8023.15,4747946.08160,0
1715454000000,592.590,594.430,592.580,593.190,17680.80,1715457599999,10495789.95180,21058,7886.23,4681317.11260,0
1715457600000,593.190,594.400,591.930,593.420,15251.22,1715461199999,9050350.18400,16932,6514.61,3866043.55320,0
1715461200000,593.420,594.140,593.010,593.210,10302.19,1715464799999,6115408.61320,13439,4588.28,2723715.28030,0
1715464800000,593.210,593.860,592.130,592.460,9280.67,1715468399999,5501590.12350,13784,4386.57,2600453.09110,0
1715468400000,592.460,593.200,591.010,592.030,9582.29,1715471999999,5673623.07330,13269,5280.39,3126527.93780,0
1715472000000,592.030,593.710,591.910,591.910,12256.08,1715475599999,7263294.00510,15877,5700.86,3378362.47400,0
1715475600000,591.920,592.940,589.760,590.450,14791.94,1715479199999,8746692.07460,15397,7088.49,4191419.49410,0
1715479200000,590.450,591.380,590.230,590.720,12033.72,1715482799999,7108944.09590,13585,6684.97,3948940.35480,0
1715482800000,590.730,590.920,589.640,589.920,10158.71,1715486399999,5994837.42560,11781,4868.68,2873146.92710,0
1715486400000,589.930,591.690,589.590,591.380,12010.55,1715489999999,7093053.65950,14228,7318.52,4322040.86110,0
1715490000000,591.380,591.380,590.050,590.900,7397.26,1715493599999,4369334.45540,12047,3818.24,2255159.88530,0
1715493600000,590.910,591.380,589.000,589.850,10960.62,1715497199999,6468774.71370,14495,4653.96,2746641.82850,0
1715497200000,589.850,590.560,587.020,588.300,27197.88,1715500799999,16008528.01700,26354,13543.26,7971935.48400,0
1715500800000,588.300,590.200,587.280,588.740,18577.46,1715504399999,10938008.83470,20945,9406.34,5538280.68840,0
1715504400000,588.740,590.290,588.460,590.040,11259.14,1715507999999,6637686.63320,13763,5444.06,3209618.06910,0
1715508000000,590.040,593.470,589.710,591.380,29148.77,1715511599999,17249454.87870,27903,15928.06,9425680.23140,0
1715511600000,591.380,593.090,590.820,592.510,12964.73,1715515199999,7672604.73680,15892,7043.02,4168265.44790,0
1715515200000,592.520,594.120,592.320,593.270,17401.42,1715518799999,10321654.37980,18988,9172.74,5441188.71080,0
1715518800000,593.270,593.660,592.110,593.500,10513.44,1715522399999,6235313.47430,15110,4888.00,2899034.72360,0
1715522400000,593.500,594.000,591.490,592.630,17799.62,1715525999999,10551295.14820,18249,8745.31,5184179.00800,0
1715526000000,592.630,596.500,592.230,594.920,39792.44,1715529599999,23657171.86390,34796,20217.66,12020090.56290,0
1715529600000,594.920,596.110,593.350,593.490,27490.18,1715533199999,16360001.89750,28959,11768.63,7004432.63310,0
1715533200000,593.500,598.740,592.070,597.400,52401.47,1715536799999,31263870.67450,42409,28327.94,16902400.46540,0
1715536800000,597.400,598.670,596.310,597.150,26061.33,1715540399999,15572537.41830,26598,12600.74,7529483.66800,0
1715540400000,597.140,597.770,595.700,597.620,14095.36,1715543999999,8411050.71960,19300,6393.92,3815667.79720,0
1715544000000,597.630,598.000,596.660,597.150,9586.30,1715547599999,5726424.81800,16193,4354.81,2601425.77120,0
1715547600000,597.140,597.140,593.140,594.950,19800.48,1715551199999,11784076.85640,24546,7929.02,4717675.09120,0
1715551200000,594.950,595.150,592.800,594.840,18524.53,1715554799999,11008052.45310,21878,9996.85,5940408.16760,0
1715554800000,594.850,595.070,592.690,594.250,15343.27,1715558399999,9109757.26140,17824,7985.16,4740794.41480,0
1715558400000,594.260,596.210,594.210,594.750,16244.62,1715561999999,9666457.83840,22010,7647.49,4550850.36200,0
1715562000000,594.740,595.190,589.920,592.080,54381.41,1715565599999,32211950.48800,48269,26868.30,15915791.67160,0
1715565600000,592.070,593.290,586.000,587.340,73794.89,1715569199999,43436768.12400,77124,36503.87,21488185.19340,0
1715569200000,587.340,588.970,584.480,588.890,62545.27,1715572799999,36693356.62760,64775,31895.10,18715346.75550,0
1715572800000,588.890,589.390,585.160,587.100,48467.37,1715576399999,28472200.44080,41736,23101.91,13575829.90310,0
1715576400000,587.090,588.800,586.620,587.250,30999.76,1715579999999,18213049.65050,27122,13618.91,8000888.96650,0
1715580000000,587.260,594.140,587.170,593.770,39967.97,1715583599999,23633782.03220,44345,18856.83,11150938.22290,0
1715583600000,593.760,598.150,593.140,595.870,60976.14,1715587199999,36321542.54770,61618,31591.62,18821132.90570,0
1715587200000,595.870,598.040,594.350,595.870,56885.79,1715590799999,33929352.76450,64882,30711.82,18321955.70400,0
1715590800000,595.870,597.650,595.500,596.060,27934.84,1715594399999,16664897.97420,30248,15286.23,9119601.70290,0
1715594400000,596.060,597.100,593.380,595.230,60699.07,1715597999999,36135009.24700,49462,27348.49,16284032.95810,0
1715598000000,595.230,596.250,594.000,594.550,26259.01,1715601599999,15619943.79470,32372,14213.49,8454937.91230,0
1715601600000,594.560,595.620,592.000,593.160,39461.56,1715605199999,23422537.84110,45434,19114.73,11346189.90880,0
1715605200000,593.170,595.300,592.550,594.510,27078.90,1715608799999,16084688.58470,36566,14059.41,8351790.48650,0
1715608800000,594.550,595.640,592.630,592.870,24855.33,1715612399999,14773998.76400,32937,12552.78,7460868.30780,0
1715612400000,592.880,595.620,592.800,594.890,19300.47,1715615999999,11478477.89800,27194,11338.79,6743206.32280,0
1715616000000,594.890,597.410,594.280,595.280,33047.72,1715619599999,19692269.30560,41858,16138.42,9617273.57210,0
1715619600000,595.280,595.410,591.270,593.490,31563.16,1715623199999,18715406.84630,44790,14968.47,8876692.19410,0
1715623200000,593.500,593.760,591.300,592.900,15016.94,1715626799999,8898082.84790,24923,8069.42,4781258.72540,0
1715626800000,592.910,594.740,592.820,594.610,12138.39,1715630399999,7211483.99900,18135,6161.02,3660116.82970,0
1715630400000,594.600,595.200,594.160,594.750,8771.95,1715633999999,5216624.51850,14578,4747.28,2823096.30660,0
1715634000000,594.760,594.930,591.370,593.060,17737.60,1715637599999,10518024.77950,21762,8662.96,5136048.20530,0
1715637600000,593.060,593.530,591.160,591.690,14799.46,1715641199999,8764661.39250,20656,7915.29,4687225.69160,0
1715641200000,591.690,592.990,590.750,591.290,15659.34,1715644799999,9267958.80630,17963,7037.67,4165224.22450,0
1715644800000,591.300,592.600,589.760,590.380,26296.81,1715648399999,15537106.66300,30414,12361.85,7304407.71520,0
1715648400000,590.390,591.870,588.000,589.130,25002.52,1715651999999,14744399.74570,32116,11383.68,6715211.18230,0
1715652000000,589.120,589.300,587.490,587.880,21242.84,1715655599999,12497121.62200,27367,9885.46,5815626.84470,0
1715655600000,587.880,589.450,587.320,588.460,15666.99,1715659199999,9213289.91210,22088,8558.86,5033598.53590,0
1715659200000,588.470,589.900,587.900,589.730,15135.55,1715662799999,8913747.61300,22352,8083.89,4761361.78300,0
1715662800000,589.730,591.490,589.610,590.230,16276.55,1715666399999,9611879.39390,21791,8491.00,5013904.60270,0
1715666400000,590.230,590.230,580.430,586.420,82860.76,1715669999999,48468418.92540,84675,37323.14,21831235.24860,0
1715670000000,586.410,588.080,585.940,587.910,26802.29,1715673599999,15737669.24970,34352,13877.41,8148851.70970,0
1715673600000,587.920,587.920,585.240,587.050,17622.05,1715677199999,10339441.83760,26327,7766.17,4556821.88080,0
1715677200000,587.040,587.500,585.420,586.260,13248.87,1715680799999,7770652.63440,20944,5786.55,3393423.28690,0
1715680800000,586.260,586.770,584.540,585.630,14808.30,1715684399999,8670123.74490,24481,7039.69,4121359.67170,0
1715684400000,585.630,586.400,585.210,585.550,9602.32,1715687999999,5626116.34230,17469,4751.52,2784046.83700,0
1715688000000,585.560,587.570,579.530,580.510,85747.24,1715691599999,50023994.68490,76619,39746.00,23185467.92630,0
1715691600000,580.500,580.830,572.420,573.760,159837.89,1715695199999,92250815.74990,138286,73159.26,42236064.26530,0
1715695200000,573.770,573.930,559.730,564.540,250465.08,1715698799999,142048270.39910,210020,118675.33,67306837.62080,0
1715698800000,564.550,569.880,564.240,568.550,75225.62,1715702399999,42676675.29130,80387,41208.78,23378695.47510,0
1715702400000,568.550,569.260,563.880,566.330,50355.62,1715705999999,28540410.30880,59934,26704.90,15136445.20990,0
1715706000000,566.330,566.490,562.880,565.290,36661.40,1715709599999,20701318.64810,51161,20187.80,11400671.23810,0
1715709600000,565.290,567.250,564.610,566.310,31145.92,1715713199999,17624482.39380,34976,15979.86,9044002.43630,0
1715713200000,566.310,568.850,566.230,567.700,20622.49,1715716799999,11706754.69160,27268,9885.43,5611634.72020,0
1715716800000,567.700,568.060,566.500,566.510,11686.39,1715720399999,6628243.90630,21721,5454.40,3093505.46990,0
1715720400000,566.500,567.420,565.330,566.150,15103.59,1715723999999,8555379.85210,20198,6685.64,3787134.57370,0
1715724000000,566.140,566.350,563.320,565.430,50817.37,1715727599999,28706143.10490,33616,26800.71,15142274.04440,0
1715727600000,565.470,566.620,563.830,566.590,14161.88,1715731199999,8007154.37020,19049,7436.99,4204952.63850,0
1715731200000,566.580,567.580,560.500,562.790,79017.51,1715734799999,44631104.15900,61500,34876.64,19701172.84570,0
1715734800000,562.780,565.740,562.640,565.360,15915.30,1715738399999,8990637.23720,23300,8367.12,4726318.63070,0
1715738400000,565.350,566.570,565.310,565.760,13347.59,1715741999999,7554694.03890,20288,6919.75,3916702.54840,0
1715742000000,565.750,569.060,565.680,569.060,15991.99,1715745599999,9077843.26540,20590,9549.35,5420881.20400,0
1715745600000,569.060,569.420,565.590,569.050,23015.80,1715749199999,13066046.72130,29079,11484.69,6521549.12760,0
1715749200000,569.050,570.430,568.920,569.700,23368.28,1715752799999,13312746.72380,27269,12858.50,7325948.84520,0
1715752800000,569.700,569.970,567.730,568.380,16887.04,1715756399999,9605972.15970,21673,7294.62,4150675.98820,0
1715756400000,568.370,570.070,567.250,568.720,22277.90,1715759999999,12664880.71830,25816,13392.86,7614097.06870,0
1715760000000,568.720,569.280,565.090,566.040,28342.62,1715763599999,16062447.47020,30039,13769.86,7802407.19740,0
1715763600000,566.030,570.150,563.810,568.460,38783.18,1715767199999,22004970.27440,40974,22328.46,12670556.25060,0
1715767200000,568.450,569.500,566.360,567.010,25968.25,1715770799999,14745174.00770,32932,11873.76,6743920.50540,0
1715770800000,567.010,568.050,564.300,565.560,29675.05,1715774399999,16793619.90980,31390,13105.86,7419567.37990,0
1715774400000,565.570,574.680,563.870,573.190,107987.16,1715777999999,61695455.45160,97245,54075.28,30887445.41230,0
1715778000000,573.190,581.320,571.640,576.090,112996.32,1715781599999,65213716.88310,102907,59969.21,34608235.49990,0
1715781600000,576.090,578.700,574.660,578.700,38819.44,1715785199999,22406957.24840,48471,19024.14,10980906.57060,0
1715785200000,578.700,581.200,577.530,579.520,49711.15,1715788799999,28806302.34220,51874,26493.10,15352341.38810,0
1715788800000,579.510,581.760,577.490,580.470,50828.46,1715792399999,29483218.26970,51720,24171.75,14024744.55470,0
1715792400000,580.480,581.880,580.010,580.630,24533.99,1715795999999,14256417.88140,27159,11385.86,6616869.79370,0
1715796000000,580.640,584.770,580.200,584.510,29090.31,1715799599999,16951499.65220,37249,15918.34,9275602.92440,0
1715799600000,584.510,586.400,583.260,585.580,36373.58,1715803199999,21272269.25340,41630,17793.60,10406971.48020,0
1715803200000,585.570,586.000,583.800,585.990,26660.56,1715806799999,15592051.61010,29731,14358.64,8398468.91450,0
1715806800000,586.000,586.000,583.440,583.680,15552.20,1715810399999,9098076.65880,21150,6974.99,4080968.98260,0
1715810400000,583.680,585.270,583.600,584.040,16574.50,1715813999999,9685859.93320,25724,9106.50,5322137.83080,0
1715814000000,584.040,584.740,580.050,580.810,41935.91,1715817599999,24427102.96510,33764,21032.06,12251892.75560,0
1715817600000,580.820,585.970,580.420,584.220,51924.90,1715821199999,30335855.09450,42688,26605.90,15539911.26300,0
1715821200000,584.220,585.420,581.000,581.930,37282.94,1715824799999,21718682.83190,32031,15403.54,8974606.06330,0
1715824800000,581.920,583.230,581.190,582.200,28008.44,1715828399999,16308952.49570,31164,15024.18,8748402.65780,0
1715828400000,582.190,585.290,581.830,583.820,27754.45,1715831999999,16202654.86730,33409,13709.68,8002820.08040,0
1715832000000,583.830,584.290,582.390,582.710,26119.20,1715835599999,15235126.82960,30661,15381.38,8971857.60480,0
1715835600000,582.720,583.250,581.240,582.440,24016.39,1715839199999,13983995.08460,24140,13288.47,7738073.50900,0
1715839200000,582.450,585.190,582.280,584.790,22193.06,1715842799999,12963149.83920,23948,11878.10,6937352.29730,0
1715842800000,584.790,585.500,583.960,584.160,19967.46,1715846399999,11679692.21760,19960,10528.66,6159036.58570,0
1715846400000,584.170,584.960,581.600,582.170,19089.50,1715849999999,11129850.82490,22537,8783.82,5120871.51540,0
1715850000000,582.160,582.840,580.710,582.660,22965.03,1715853599999,13362286.40210,21616,11484.96,6682642.41680,0
1715853600000,582.660,582.660,579.010,580.370,30628.81,1715857199999,17790402.10690,27986,14177.30,8236434.51940,0
1715857200000,580.380,582.430,579.810,582.150,17437.55,1715860799999,10131194.61690,23422,9585.24,5569243.60460,0
1715860800000,582.120,582.370,575.690,575.700,65770.86,1715864399999,38037409.88150,68649,30488.26,17633232.08140,0
1715864400000,575.700,577.780,573.670,577.560,49197.00,1715867999999,28311130.95500,48260,22748.85,13092875.94920,0
1715868000000,577.550,577.920,566.190,566.780,91563.94,1715871599999,52349623.70880,70787,42900.36,24536482.26290,0
1715871600000,566.780,569.950,565.770,567.650,63500.15,1715875199999,36043110.08230,58085,32303.54,18336405.09510,0
1715875200000,567.650,568.450,564.650,566.970,43450.19,1715878799999,24614706.89910,45679,21427.41,12140275.68500,0
1715878800000,566.970,568.440,564.980,568.180,26766.74,1715882399999,15179617.86470,35147,13019.80,7384183.59530,0
1715882400000,568.180,569.790,567.640,568.990,18059.90,1715885999999,10271961.75370,24756,8608.14,4896736.12650,0
1715886000000,568.990,569.770,567.110,567.520,13946.70,1715889599999,7929421.38890,22032,5727.41,3256769.06130,0
1715889600000,567.530,567.570,566.170,566.750,10651.30,1715893199999,6036458.39340,17950,5911.64,3350249.01610,0
1715893200000,566.750,569.600,566.210,569.470,12316.31,1715896799999,6994682.18940,17211,6614.05,3755968.08990,0
1715896800000,569.460,569.560,566.050,568.050,21656.02,1715900399999,12288008.30670,20047,9506.27,5393561.10510,0
1715900400000,568.040,568.950,566.930,568.480,10586.34,1715903999999,6013115.42500,17312,4998.70,2839307.94420,0
1715904000000,568.480,571.660,567.850,571.570,18049.47,1715907599999,10290483.98800,23642,10515.58,5994751.24890,0
1715907600000,571.570,571.570,568.120,569.670,15355.85,1715911199999,8744741.92700,20096,6825.84,3886218.51750,0
1715911200000,569.660,570.820,568.640,569.700,15435.72,1715914799999,8795288.31820,16914,6881.47,3921075.73650,0
1715914800000,569.700,572.220,568.780,571.270,24344.75,1715918399999,13879937.85540,22667,12496.69,7125503.76610,0
1715918400000,571.280,571.490,569.770,569.770,10380.14,1715921999999,5923366.76550,14755,4551.81,2597792.51420,0
1715922000000,569.770,570.900,569.660,570.570,9408.62,1715925599999,5365864.57900,13427,5023.93,2865203.12200,0
1715925600000,570.560,573.670,569.410,572.810,16695.66,1715929199999,9541533.66400,21913,9278.67,5302406.91280,0
1715929200000,572.820,579.960,572.810,578.080,86921.65,1715932799999,50152392.46040,65526,41204.78,23766634.15860,0
1715932800000,578.080,578.360,574.320,574.750,32293.80,1715936399999,18609891.21460,37533,15095.60,8699262.34990,0
1715936400000,574.750,577.230,574.340,576.080,16511.50,1715939999999,9512675.32840,24893,8758.45,5045076.94300,0
1715940000000,576.070,578.640,575.120,578.540,29760.07,1715943599999,17183983.35880,24912,14843.41,8569266.39340,0
1715943600000,578.540,579.170,577.100,577.870,20298.21,1715947199999,11736230.77200,25251,9429.40,5452363.92830,0
1715947200000,577.880,579.920,575.310,579.510,27971.68,1715950799999,16163913.19250,32095,13386.88,7737358.37290,0
1715950800000,579.520,579.890,576.340,577.450,24055.32,1715954399999,13907964.02980,32215,11381.12,6581114.00520,0
1715954400000,577.440,581.310,577.250,581.170,33744.04,1715957999999,19564371.62920,35773,17693.49,10258357.96340,0
1715958000000,581.170,584.560,580.590,582.390,53939.82,1715961599999,31429638.22830,53767,25246.85,14712108.72930,0
1715961600000,582.390,583.310,580.900,581.030,28836.86,1715965199999,16786923.41550,30486,12571.32,7318656.83790,0
1715965200000,581.040,581.730,579.020,579.160,25262.45,1715968799999,14659937.66800,26518,11923.90,6920063.52740,0
1715968800000,579.150,579.210,577.040,578.800,22859.85,1715972399999,13213428.18150,27866,11517.26,6657192.59780,0
1715972400000,578.810,579.960,578.060,579.670,11410.66,1715975999999,6608574.64080,14968,5610.22,3249038.95020,0
1715976000000,579.670,579.790,579.050,579.400,5826.15,1715979599999,3376185.13180,11170,3323.70,1926048.96150,0
1715979600000,579.400,579.830,579.000,579.320,5609.29,1715983199999,3250292.84080,10276,3276.62,1898596.94850,0
1715983200000,579.300,580.300,579.160,580.210,6887.86,1715986799999,3994106.42170,10801,3431.80,1990076.38690,0
1715986800000,580.200,580.830,580.000,580.520,11350.73,1715990399999,6587736.07730,13476,6267.66,3637503.48160,0
1715990400000,580.530,580.680,578.890,579.050,11615.79,1715993999999,6733634.19050,15159,4994.49,2895172.13940,0
1715994000000,579.040,579.710,577.510,579.610,13339.09,1715997599999,7717217.43820,16510,7096.86,4105832.32790,0
1715997600000,579.610,580.370,578.280,579.490,13738.86,1716001199999,7963410.20700,16883,5969.26,3459994.60430,0
1716001200000,579.490,581.780,579.400,581.470,12381.76,1716004799999,7190798.30630,18674,7762.03,4507619.67700,0
1716004800000,581.470,581.760,580.160,581.300,22757.47,1716008399999,13218944.05870,19416,12071.69,7012196.74440,0
1716008400000,581.290,581.340,579.860,579.910,8654.69,1716011999999,5023794.49860,11370,4301.23,2497027.68090,0
1716012000000,579.920,580.110,578.380,579.370,9824.42,1716015599999,5690345.41430,12567,4403.81,2550792.95280,0
1716015600000,579.370,580.500,578.420,578.680,11375.62,1716019199999,6592328.98780,15987,5616.65,3254968.27950,0
1716019200000,578.690,580.260,578.420,579.660,11934.30,1716022799999,6917032.72930,16728,6630.53,3843176.35910,0
1716022800000,579.670,580.300,578.950,580.150,14420.15,1716026399999,8359729.56910,15002,6780.00,3930783.47270,0
1716026400000,580.140,581.350,579.540,580.260,18568.16,1716029999999,10777475.18640,20319,9827.04,5704216.96010,0
1716030000000,580.250,580.590,579.250,579.250,12348.67,1716033599999,7161984.34950,12840,5464.61,3169289.83120,0
1716033600000,579.260,579.360,576.000,576.730,22883.48,1716037199999,13223030.40790,22345,10132.24,5856515.62070,0
1716037200000,576.730,577.610,574.010,574.930,43463.72,1716040799999,25024273.34700,35844,21305.68,12269217.39650,0
1716040800000,574.930,576.750,574.010,575.830,23999.33,1716044399999,13810143.05510,30078,12989.90,7475821.83030,0
1716044400000,575.830,578.540,575.830,577.490,17677.28,1716047999999,10203633.69490,21142,9812.53,5664356.33650,0
1716048000000,577.500,578.700,576.330,576.360,13525.76,1716051599999,7812637.74540,17432,6008.30,3471253.42640,0
1716051600000,576.370,578.160,576.340,577.410,7450.23,1716055199999,4301648.14700,12240,3668.57,2118245.15120,0
1716055200000,577.400,578.180,577.140,577.770,5574.29,1716058799999,3220237.03660,10774,2184.94,1262248.67210,0
1716058800000,577.770,577.910,576.720,577.070,6333.23,1716062399999,3656252.72780,8695,2178.89,1257930.75120,0
1716062400000,577.080,578.000,576.650,577.420,5446.51,1716065999999,3143846.58850,8836,2836.04,1637059.45820,0
1716066000000,577.410,577.850,576.500,577.280,5328.30,1716069599999,3075152.71160,8834,3109.00,1794321.09390,0
1716069600000,577.270,578.600,576.610,577.660,25343.49,1716073199999,14640360.43610,16866,12530.95,7239407.99820,0
1716073200000,577.660,580.450,577.290,580.270,23675.76,1716076799999,13715157.68440,19227,16206.51,9388093.42650,0
1716076800000,580.270,580.780,579.060,579.630,20865.97,1716080399999,12102069.08730,15304,7494.02,4346893.08580,0
1716080400000,579.620,580.790,579.530,580.230,9549.92,1716083999999,5541114.24930,12902,4448.92,2581255.04330,0
1716084000000,580.230,581.640,580.150,581.470,13307.72,1716087599999,7729341.67690,16437,7106.24,4127342.66730,0
1716087600000,581.470,581.790,580.730,581.240,9121.78,1716091199999,5301840.25330,11766,4257.31,2474598.71500,0
1716091200000,581.250,581.360,579.120,579.120,12831.83,1716094799999,7444981.12500,15032,4160.12,2414094.57270,0
1716094800000,579.130,580.100,579.060,579.670,7695.86,1716098399999,4460285.17260,11307,4355.57,2524216.60000,0
1716098400000,579.660,579.830,577.580,578.510,12381.59,1716101999999,7163459.37660,13660,5365.25,3103736.84260,0
1716102000000,578.500,580.000,578.100,579.730,12334.79,1716105599999,7144013.52800,16214,6911.09,4002892.25690,0
1716105600000,579.740,579.960,578.400,579.350,8885.36,1716109199999,5146791.39050,13027,4231.34,2450983.88230,0
1716109200000,579.350,579.570,578.380,579.400,10191.56,1716112799999,5900982.97380,12936,4736.43,2742664.17930,0
1716112800000,579.400,580.490,578.620,579.430,18600.83,1716116399999,10781126.02360,18634,8702.46,5044473.89600,0
1716116400000,579.420,580.940,577.240,580.560,20891.69,1716119999999,12094009.71740,26606,10043.50,5815887.40480,0
1716120000000,580.560,581.070,577.250,578.070,27160.79,1716123599999,15724702.16380,27240,11757.86,6808652.34220,0
1716123600000,578.060,578.850,576.240,578.430,22610.03,1716127199999,13059125.53850,26163,10435.84,6027922.72460,0
1716127200000,578.430,578.540,575.040,576.550,20791.41,1716130799999,11988913.36590,24936,8895.32,5129195.58860,0
1716130800000,576.550,577.630,574.480,577.560,16953.52,1716134399999,9763737.94780,23791,8363.26,4817520.15540,0
1716134400000,577.570,577.770,573.630,573.990,20774.13,1716137999999,11952653.52520,27692,8735.79,5026629.88290,0
1716138000000,573.990,576.230,572.710,575.710,18177.68,1716141599999,10441651.66160,25094,8196.95,4709842.57600,0
1716141600000,575.700,576.000,573.800,574.200,7575.99,1716145199999,4355445.18300,14514,3444.18,1979979.26140,0
1716145200000,574.210,575.920,572.800,573.470,20409.09,1716148799999,11719551.46110,24520,10032.12,5761785.67720,0
1716148800000,573.480,574.910,573.180,574.020,7886.03,1716152399999,4528065.65390,14011,4345.80,2495243.60790,0
1716152400000,574.020,574.600,571.000,573.550,14412.56,1716155999999,8250362.89630,22019,7058.03,4040946.58460,0
1716156000000,573.550,575.430,572.970,575.400,8834.74,1716159599999,5075090.56530,13591,4938.59,2836742.76360,0
1716159600000,575.400,575.430,573.700,574.310,8388.29,1716163199999,4820101.33240,12970,3416.98,1963721.29150,0
1716163200000,574.320,574.600,571.120,573.160,18688.98,1716166799999,10707048.56080,25393,8445.74,4839805.18510,0
1716166800000,573.170,573.740,570.240,573.310,25221.64,1716170399999,14423231.86360,31706,11378.47,6507076.00760,0
1716170400000,573.310,576.880,572.800,576.110,31085.46,1716173999999,17877235.81640,29396,16493.68,9485165.08840,0
1716174000000,576.110,577.110,575.180,575.650,12487.44,1716177599999,7194381.52810,16657,5721.85,3296761.18190,0
1716177600000,575.650,580.820,575.410,578.850,43113.23,1716181199999,24935208.00550,40790,25246.28,14605697.36690,0
1716181200000,578.840,580.350,578.430,579.510,26359.65,1716184799999,15268365.41640,28349,13653.96,7909202.11620,0
1716184800000,579.510,579.830,571.000,573.060,49206.40,1716188399999,28268353.79060,46351,19487.45,11192752.31500,0
1716188400000,573.060,576.330,572.040,575.680,25025.84,1716191999999,14385466.88000,29687,11398.71,6551260.78960,0
1716192000000,575.690,576.980,575.620,575.900,14089.27,1716195599999,8118709.21280,17879,6162.81,3551234.11120,0
1716195600000,575.910,576.620,571.670,571.790,34607.51,1716199199999,19861987.08470,27379,13708.56,7870769.68340,0
1716199200000,571.780,575.020,571.260,573.490,34318.84,1716202799999,19679182.38830,35041,20087.04,11516629.38860,0
1716202800000,573.490,574.380,571.970,572.650,18927.54,1716206399999,10853714.51990,19648,9756.69,5595142.45000,0
1716206400000,572.660,573.210,568.000,570.070,46533.52,1716209999999,26540302.42980,40718,16724.16,9540992.05990,0
1716210000000,570.080,571.940,569.570,571.630,24228.36,1716213599999,13830654.07570,29490,12624.33,7206872.67520,0
1716213600000,571.630,571.900,569.440,571.390,17758.09,1716217199999,10132804.88700,20924,7183.65,4099670.87230,0
1716217200000,571.390,576.740,571.000,576.600,60397.51,1716220799999,34708564.47670,47285,35490.22,20392382.26160,0
1716220800000,576.610,579.480,575.120,578.250,51398.64,1716224399999,29675919.47060,49062,24520.75,14158432.69990,0
1716224400000,578.250,579.750,576.130,578.490,26734.83,1716227999999,15448790.24550,32478,13246.41,7655892.09870,0
1716228000000,578.490,579.090,577.270,578.080,17186.97,1716231599999,9939546.88740,24590,8465.89,4896470.17290,0
1716231600000,578.080,590.690,577.350,589.470,136175.55,1716235199999,79665108.70880,117986,68042.87,39797909.56380,0
1716235200000,589.470,591.210,584.860,588.050,79413.62,1716238799999,46710090.76260,86825,38430.63,22614481.51260,0
1716238800000,588.050,594.720,585.510,594.700,54618.83,1716242399999,32227977.10070,63213,30767.44,18159957.84100,0
1716242400000,594.680,594.820,589.320,592.170,59203.12,1716245999999,35035398.84340,61318,27031.89,15998341.79290,0
1716246000000,592.180,602.250,592.170,599.710,126595.36,1716249599999,75816624.12640,97323,70330.22,42115295.72330,0
1716249600000,599.720,612.930,597.320,602.590,167500.10,1716253199999,101499663.70660,143216,88293.68,53521034.57810,0
1716253200000,602.590,603.660,595.210,599.020,76011.87,1716256799999,45558146.46180,73247,33507.26,20087209.44380,0
1716256800000,599.010,599.330,596.690,597.290,29167.42,1716260399999,17450896.12230,33339,15189.66,9088488.74610,0
1716260400000,597.290,599.600,596.240,597.980,23715.47,1716263999999,14191067.31290,26566,12463.21,7457793.27800,0
1716264000000,597.970,599.680,596.150,596.310,26751.14,1716267599999,16004325.90320,27071,11092.67,6637513.57930,0
1716267600000,596.310,599.800,593.400,599.740,45509.49,1716271199999,27136486.66040,47270,19939.56,11897701.66910,0
1716271200000,599.730,611.490,599.270,610.790,95355.16,1716274799999,57728751.26900,76407,55703.04,33730150.36860,0
1716274800000,610.790,632.890,610.330,630.900,457657.42,1716278399999,285263393.35330,395010,237790.51,148191050.48380,0
1716278400000,630.890,631.360,617.880,619.800,204355.06,1716281999999,127508157.68960,172425,100302.86,62560033.30690,0
1716282000000,619.760,622.500,618.700,621.270,72106.01,1716285599999,44758440.30690,70505,39219.05,24343961.57730,0
1716285600000,621.270,623.720,616.790,619.700,61546.45,1716289199999,38181745.25950,66303,26887.48,16690111.16600,0
1716289200000,619.710,622.400,616.230,618.160,61055.91,1716292799999,37838057.52340,65729,30834.91,19117043.34490,0
1716292800000,618.200,619.870,610.840,613.200,112079.72,1716296399999,68901462.70650,103300,49457.22,30407189.73290,0
1716296400000,613.190,617.690,610.320,614.070,94740.10,1716299999999,58147279.32040,82081,47546.14,29188494.88870,0
1716300000000,614.070,619.920,613.970,618.280,62991.51,1716303599999,38909493.17590,65561,33100.59,20447596.72020,0
1716303600000,618.270,619.800,612.170,613.280,58987.33,1716307199999,36362147.28720,56448,26063.54,16072639.73500,0
1716307200000,613.270,618.250,612.070,617.030,48523.23,1716310799999,29891580.23060,56380,25928.27,15973799.45910,0
1716310800000,617.030,619.870,614.810,616.810,55528.79,1716314399999,34279607.39890,55736,28284.55,17467668.40650,0
1716314400000,616.810,618.230,612.920,614.940,27068.71,1716317999999,16649210.59450,33981,12090.78,7437013.85180,0
1716318000000,614.930,616.210,608.010,609.980,54814.27,1716321599999,33492019.14010,49938,23986.97,14664316.88420,0
1716321600000,609.980,613.910,609.660,612.260,18564.08,1716325199999,11373289.13410,30557,8585.74,5258425.90640,0
1716325200000,612.260,613.480,610.010,613.130,16145.53,1716328799999,9877460.75990,22480,8296.50,5076160.98670,0
1716328800000,613.120,619.340,613.020,618.700,35614.01,1716332399999,21961448.12670,38991,20254.13,12490775.91090,0
1716332400000,618.690,620.410,617.770,619.020,29020.76,1716335999999,17970269.63540,30673,12454.38,7713888.53840,0
1716336000000,619.020,622.320,618.450,621.680,35197.79,1716339599999,21842438.19040,37274,19775.62,12273632.48400,0
1716339600000,621.680,621.800,617.370,619.110,23336.86,1716343199999,14452140.99000,28367,9953.79,6163655.41790,0
1716343200000,619.100,624.940,617.820,620.450,54902.07,1716346799999,34122904.77310,47941,30321.56,18848281.76900,0
1716346800000,620.460,623.360,619.870,622.590,30068.17,1716350399999,18697002.42430,32613,15668.18,9743143.77800,0
1716350400000,622.580,623.630,613.000,618.390,65472.42,1716353999999,40451852.01550,68317,29244.15,18060493.33760,0
1716354000000,618.400,622.590,616.220,621.570,36381.37,1716357599999,22563184.66580,40012,18253.41,11319419.52610,0
1716357600000,621.560,622.790,620.260,620.830,25808.92,1716361199999,16041350.20510,27355,12415.66,7717651.61320,0
1716361200000,620.820,622.670,619.200,621.800,31133.37,1716364799999,19340830.44050,36657,12469.46,7747540.82070,0
1716364800000,621.800,626.910,619.110,624.190,67442.09,1716368399999,42103619.53820,69966,36465.85,22767287.79980,0
1716368400000,624.200,624.680,621.310,623.020,25428.38,1716371999999,15838809.52950,32479,11195.36,6973245.72330,0
1716372000000,623.030,625.230,622.050,624.240,21977.03,1716375599999,13708007.23790,26903,10221.31,6377633.66960,0
1716375600000,624.230,624.830,618.090,618.240,33436.18,1716379199999,20767660.04730,45701,15642.61,9713692.80860,0
1716379200000,618.240,620.890,610.760,612.490,79631.51,1716382799999,49002130.66880,85459,42477.44,26143865.17360,0
1716382800000,612.490,616.000,612.230,615.850,41291.92,1716386399999,25368310.03040,50533,19826.95,12180447.61350,0
1716386400000,615.850,621.310,614.620,619.620,79949.06,1716389999999,49425302.17160,77564,43577.94,26943183.01480,0
1716390000000,619.620,622.330,615.840,621.400,50591.48,1716393599999,31352269.73880,50668,25935.78,16070352.49340,0
1716393600000,621.390,621.790,618.230,619.530,24669.86,1716397199999,15295356.21400,32832,10810.90,6703411.73420,0
1716397200000,619.540,622.400,611.800,613.610,79773.15,1716400799999,49137777.23050,65239,35623.78,21941925.71690,0
1716400800000,613.600,614.600,610.270,613.920,52271.88,1716404399999,32010877.20840,66071,29765.38,18230161.43820,0
1716404400000,613.930,614.620,611.770,612.630,23584.00,1716407999999,14455528.74700,31007,12960.53,7944540.35310,0
1716408000000,612.640,615.330,611.540,613.630,20903.30,1716411599999,12819899.33300,34485,10629.50,6519269.82900,0
1716411600000,613.630,617.240,611.760,615.820,19512.97,1716415199999,11994402.04390,29610,9603.90,5903355.89630,0
1716415200000,615.830,616.470,613.950,615.420,12355.09,1716418799999,7601017.42650,22329,5660.78,3482690.85600,0
1716418800000,615.420,615.650,614.070,615.240,11459.19,1716422399999,7046282.70670,18223,5095.93,3133317.97780,0
1716422400000,615.240,617.510,615.100,617.070,17084.19,1716425999999,10530407.58220,22835,8538.96,5263671.11880,0
1716426000000,617.070,617.160,613.480,615.750,20647.30,1716429599999,12707798.30130,29152,8754.12,5388138.89900,0
1716429600000,615.760,616.950,614.870,616.470,14848.67,1716433199999,9144194.94370,19163,7021.80,4324641.38850,0
1716433200000,616.460,616.520,614.010,615.550,21944.30,1716436799999,13497948.78350,27329,12012.02,7389497.18810,0
1716436800000,615.540,617.680,613.140,616.470,46279.13,1716440399999,28487213.96290,39586,26356.59,16224172.20080,0
1716440400000,616.470,617.420,614.160,615.090,24866.23,1716443999999,15315925.48720,28060,10486.65,6459511.94020,0
1716444000000,615.090,615.690,613.350,614.900,21918.66,1716447599999,13471548.73650,24984,8968.21,5512218.44070,0
1716447600000,614.910,616.180,613.540,615.100,17425.33,1716451199999,10715441.80150,25107,8953.45,5506104.68710,0
1716451200000,615.110,615.600,612.770,614.730,20260.26,1716454799999,12441069.26590,26823,10158.77,6238082.68770,0
1716454800000,614.740,615.680,610.300,612.070,42748.03,1716458399999,26206524.02870,44973,18946.00,11614831.34580,0
1716458400000,612.080,613.480,606.800,608.210,60409.43,1716461999999,36835328.47260,65837,28056.17,17115997.04460,0
1716462000000,608.200,613.860,607.640,613.630,35958.52,1716465599999,21970752.71300,42066,19735.93,12057407.93920,0
1716465600000,613.630,614.070,600.010,605.540,101560.02,1716469199999,61787188.45390,88966,44546.26,27111645.09280,0
1716469200000,605.520,607.300,585.760,594.010,226481.66,1716472799999,135206403.65900,206539,102517.31,61211284.05320,0
1716472800000,594.020,597.150,591.280,592.590,80255.66,1716476399999,47666711.94000,80639,38343.77,22779965.93070,0
1716476400000,592.590,596.760,591.650,594.530,41790.57,1716479999999,24845673.28610,45248,19365.52,11512851.44720,0
1716480000000,594.540,595.570,593.170,594.600,21952.87,1716483599999,13049447.62980,32253,10703.91,6362734.20270,0
1716483600000,594.610,598.200,593.810,593.900,25535.56,1716487199999,15224052.05760,35307,11238.53,6701920.66030,0
1716487200000,593.900,594.610,587.600,592.340,69865.59,1716490799999,41267838.35140,72149,33728.39,19921832.14860,0
1716490800000,592.350,593.940,588.960,590.520,24231.19,1716494399999,14324780.60050,35843,10069.88,5954943.94410,0
1716494400000,590.520,595.220,577.730,594.620,137341.95,1716497999999,80444412.73220,141245,69652.37,40800014.35110,0
1716498000000,594.630,601.620,592.700,600.120,129760.85,1716501599999,77522074.39050,116919,63709.33,38065299.19540,0
1716501600000,600.110,600.410,595.660,598.370,31508.44,1716505199999,18843135.53400,32887,15857.31,9483870.69570,0
1716505200000,598.370,599.710,595.890,599.660,19523.39,1716508799999,11667181.20520,22297,9987.93,5968973.64640,0
1716508800000,599.670,603.080,597.000,600.730,28863.24,1716512399999,17325309.95780,38144,14033.83,8425857.21590,0
1716512400000,600.730,603.680,598.890,602.910,30766.68,1716515999999,18503452.33400,31505,16900.03,10166008.61280,0
1716516000000,602.900,605.640,601.110,603.490,29364.29,1716519599999,17714767.17730,34605,13793.45,8322764.68380,0
1716519600000,603.500,603.770,601.200,601.820,13572.71,1716523199999,8172961.11450,21286,6121.96,3686414.97170,0
1716523200000,601.820,603.090,600.690,601.500,12829.15,1716526799999,7723035.11460,21365,5879.34,3539534.11210,0
1716526800000,601.490,601.650,594.450,594.790,54508.99,1716530399999,32561277.95920,51210,24885.42,14864649.57610,0
1716530400000,594.790,595.610,589.780,589.970,50413.79,1716533999999,29874065.71240,54433,22533.04,13352784.93250,0
1716534000000,589.970,593.530,588.580,593.360,32652.45,1716537599999,19305148.27400,41504,17523.82,10361107.61330,0
1716537600000,593.360,594.490,588.610,593.940,34655.95,1716541199999,20517194.88500,38262,16425.96,9726378.34040,0
1716541200000,593.940,596.150,592.700,595.570,21872.26,1716544799999,13005570.18250,25723,11042.50,6566328.82600,0
1716544800000,595.570,597.100,595.160,595.570,22176.34,1716548399999,13222922.83860,24484,10390.94,6195912.91260,0
1716548400000,595.570,597.300,595.250,596.750,17457.03,1716551999999,10412103.17960,19798,7433.04,4434243.90940,0
1716552000000,596.760,598.610,595.860,597.340,23219.26,1716555599999,13865416.25020,26704,11222.97,6702437.30300,0
1716555600000,597.330,598.770,595.140,595.690,25556.92,1716559199999,15259973.74540,28680,10788.66,6443197.54660,0
1716559200000,595.690,599.610,595.000,597.640,29379.45,1716562799999,17561479.02240,37291,14756.17,8821011.82660,0
1716562800000,597.630,599.660,596.810,597.150,28193.57,1716566399999,16869419.10570,30876,14104.89,8439956.14320,0
1716566400000,597.160,597.690,595.020,596.590,28005.80,1716569999999,16701187.92220,32237,12935.22,7714518.35350,0
1716570000000,596.600,600.390,596.570,600.360,23941.48,1716573599999,14345053.99570,28390,13201.38,7910513.91650,0
1716573600000,600.360,603.400,600.150,601.560,35261.29,1716577199999,21222833.03720,38395,17370.70,10456100.08290,0
1716577200000,601.560,602.600,600.920,602.140,10621.16,1716580799999,6388378.93780,18320,4794.03,2883721.39170,0
1716580800000,602.130,602.640,601.110,601.550,9939.24,1716584399999,5981844.20870,16524,4996.52,3007236.26990,0
1716584400000,601.550,602.250,600.360,601.600,8111.43,1716587999999,4878117.58050,14738,3306.30,1988416.17510,0
1716588000000,601.610,602.640,601.050,602.270,9865.89,1716591599999,5938571.46970,14460,5188.05,3122493.45110,0
1716591600000,602.280,602.600,600.270,600.550,8104.52,1716595199999,4872576.37810,13299,2918.83,1754853.76340,0
1716595200000,600.550,602.970,599.590,599.900,16573.94,1716598799999,9960785.70580,21725,7870.79,4731967.69250,0
1716598800000,599.910,601.990,599.830,600.870,10070.95,1716602399999,6052888.26030,15595,5144.58,3091946.62980,0
1716602400000,600.860,602.130,599.840,600.800,10291.55,1716605999999,6185054.47870,14636,4890.02,2939520.22490,0
1716606000000,600.800,601.830,600.800,601.610,9343.75,1716609599999,5619190.73540,15813,5106.06,3070573.76920,0
1716609600000,601.600,603.960,601.600,603.560,13862.31,1716613199999,8357499.74360,20272,8033.10,4843232.23580,0
1716613200000,603.550,603.880,602.280,602.540,11650.23,1716616799999,7025605.98880,15678,4846.31,2922892.63090,0
1716616800000,602.530,602.640,600.700,601.180,15382.30,1716620399999,9254288.93950,16387,6081.65,3659126.45670,0
1716620400000,601.180,602.260,601.060,601.920,6695.87,1716623999999,4028385.33540,11039,3716.33,2235915.76390,0
1716624000000,601.930,603.300,601.380,602.730,15169.61,1716627599999,9142418.46530,13928,8137.62,4904869.98290,0
1716627600000,602.740,605.610,602.120,605.440,17303.87,1716631199999,10449192.70960,20729,9989.57,6032798.49340,0
1716631200000,605.450,606.470,603.870,605.810,19274.44,1716634799999,11667024.04770,23766,9662.88,5849911.29840,0
1716634800000,605.810,607.000,604.170,604.420,17629.28,1716638399999,10675263.91860,27386,8100.89,4906746.56130,0
1716638400000,604.430,604.930,601.620,602.610,16401.14,1716641999999,9891259.14020,21304,6885.30,4152843.56420,0
1716642000000,602.610,603.500,600.510,601.240,16841.88,1716645599999,10134933.04650,23265,8005.30,4817646.67510,0
1716645600000,601.240,602.790,600.770,602.380,12432.98,1716649199999,7480826.98480,18229,7160.83,4308914.90680,0
1716649200000,602.380,603.770,601.480,602.070,13952.78,1716652799999,8411439.93860,17002,6099.25,3677033.58690,0
1716652800000,602.060,602.870,601.570,602.420,9350.27,1716656399999,5631061.88980,13940,5162.41,3109098.21160,0
1716656400000,602.420,603.040,601.770,601.870,9981.52,1716659999999,6011503.85400,11840,4240.78,2554316.86500,0
1716660000000,601.870,603.090,601.640,603.090,6152.43,1716663599999,3706294.31030,11082,2936.66,1769288.60650,0
1716663600000,603.090,603.180,602.300,602.360,4485.40,1716667199999,2703588.13680,9674,2039.85,1229633.54640,0
1716667200000,602.370,602.820,600.900,601.630,6216.05,1716670799999,3740262.57570,11157,3107.40,1869614.82160,0
1716670800000,601.640,601.900,600.850,601.560,3806.82,1716674399999,2289635.91370,8814,2078.41,1250070.82540,0
1716674400000,601.550,601.890,600.700,601.570,5477.72,1716677999999,3293652.25740,10619,3240.77,1948720.75570,0
1716678000000,601.570,602.700,601.570,602.480,4739.16,1716681599999,2854288.73870,10448,2464.47,1484334.53290,0
1716681600000,602.470,603.040,601.470,601.860,7197.62,1716685199999,4335089.84230,12925,3830.39,2307133.18440,0
1716685200000,601.860,602.600,601.770,602.010,5274.14,1716688799999,3175626.96440,11215,2886.80,1738150.10160,0
1716688800000,602.010,602.220,600.150,601.790,14991.32,1716692399999,9011717.21720,19115,7251.07,4358736.86280,0
1716692400000,601.790,603.990,600.720,602.600,15938.70,1716695999999,9598830.52550,18300,9187.08,5533145.07330,0
1716696000000,602.600,603.480,601.980,603.080,9207.25,1716699599999,5549441.55480,13827,5539.15,3338379.06910,0
1716699600000,603.080,603.570,602.370,603.160,7287.09,1716703199999,4393880.14240,11880,3674.07,2215382.91630,0
1716703200000,603.150,603.440,602.350,602.600,6574.47,1716706799999,3963864.24540,10324,3666.18,2210425.15020,0
1716706800000,602.590,604.520,602.310,604.490,20141.45,1716710399999,12150137.98790,16696,12926.28,7796109.33660,0
1716710400000,604.480,605.530,601.770,602.860,16779.04,1716713999999,10133951.75680,22513,7138.37,4312481.19550,0
1716714000000,602.870,603.500,600.710,601.270,12308.01,1716717599999,7407509.82290,17729,6035.54,3632549.01300,0
1716717600000,601.270,602.710,601.060,602.380,8878.71,1716721199999,5343499.18590,13027,4749.63,2858398.37910,0
1716721200000,602.370,602.710,601.460,601.970,6649.17,1716724799999,4003328.49420,11627,3147.71,1895168.85680,0
1716724800000,601.970,602.090,600.560,600.890,14597.05,1716728399999,8776492.66790,15351,7608.78,4574960.10350,0
1716728400000,600.880,601.310,599.140,600.800,16454.51,1716731999999,9878053.84770,17921,7223.27,4337233.14030,0
1716732000000,600.790,604.490,600.420,604.240,20547.60,1716735599999,12378937.82010,22680,11042.31,6652804.31800,0
1716735600000,604.210,604.930,600.530,602.640,27958.39,1716739199999,16860102.53270,30194,12554.52,7571244.43560,0
1716739200000,602.640,604.190,601.870,602.930,18367.82,1716742799999,11077784.04650,24814,8447.76,5095889.50180,0
1716742800000,602.920,603.080,600.930,601.580,12565.55,1716746399999,7561536.07320,15479,6703.09,4033640.01050,0
1716746400000,601.570,602.110,600.890,601.410,7614.65,1716749999999,4579642.67800,12666,3875.15,2330536.08530,0
1716750000000,601.400,602.090,600.900,601.360,7744.92,1716753599999,4657483.43690,11837,3263.41,1962403.96070,0
1716753600000,601.360,601.420,600.000,600.090,7379.11,1716757199999,4430571.50710,10426,3414.77,2050452.33290,0
1716757200000,600.090,600.500,598.200,599.960,17394.10,1716760799999,10428594.11520,17754,6875.06,4122001.18500,0
1716760800000,599.950,601.710,599.500,601.120,9706.59,1716764399999,5831787.55620,14698,5286.64,3176375.39430,0
1716764400000,601.120,601.240,599.640,600.650,6069.79,1716767999999,3644242.42820,11121,2694.61,1617811.93420,0
1716768000000,600.650,602.030,599.890,601.330,9490.20,1716771599999,5705493.52190,15974,4560.37,2741978.43950,0
1716771600000,601.340,604.490,600.860,603.590,16272.76,1716775199999,9812239.26000,19359,8952.91,5398594.71410,0
1716775200000,603.590,606.310,602.930,606.310,29929.75,1716778799999,18099054.01820,29945,16693.43,10098002.83370,0
1716778800000,606.300,606.920,604.330,605.340,14722.42,1716782399999,8915813.63560,17950,6421.29,3889215.28480,0
1716782400000,605.340,606.380,604.300,604.300,12613.43,1716785999999,7635398.56290,16288,4945.23,2994209.82570,0
1716786000000,604.310,604.600,601.120,604.160,21536.04,1716789599999,12985479.22490,24595,10732.03,6470338.58610,0
1716789600000,604.170,605.160,602.910,602.970,13037.71,1716793199999,7876921.58960,17494,5422.50,3276577.15650,0
1716793200000,602.980,603.990,602.520,603.410,10375.30,1716796799999,6259937.50510,14258,5518.12,3329192.77260,0
1716796800000,603.420,605.930,602.500,603.570,19512.41,1716800399999,11790970.87880,23517,9733.56,5882678.71310,0
1716800400000,603.570,604.100,602.560,602.830,11608.14,1716803999999,7001286.71460,16779,5686.14,3429479.41590,0
1716804000000,602.840,603.130,601.440,602.630,12935.68,1716807599999,7792207.18150,16470,6157.76,3709594.60820,0
1716807600000,602.640,603.490,601.200,602.660,10771.56,1716811199999,6490223.95890,17247,5753.35,3466712.49910,0
1716811200000,602.660,603.120,601.280,602.330,11179.48,1716814799999,6729993.03930,15606,4978.78,2997201.77860,0
1716814800000,602.330,604.870,602.170,604.640,18640.51,1716818399999,11254784.12440,24320,9010.13,5439833.84470,0
1716818400000,604.650,606.440,603.350,606.370,20995.37,1716821999999,12699193.57860,27491,11524.25,6971528.43420,0
1716822000000,606.370,614.580,606.080,613.460,97189.60,1716825599999,59388149.95460,84932,55325.82,33802593.72990,0
1716825600000,613.450,615.290,611.510,612.430,41285.90,1716829199999,25320320.55940,45263,20248.24,12421395.90820,0
1716829200000,612.420,613.330,609.800,610.950,17318.80,1716832799999,10590948.13540,24794,7285.54,4455356.10300,0
1716832800000,610.960,611.860,609.340,609.610,10346.89,1716836399999,6319156.71190,17619,4593.47,2805413.01360,0
1716836400000,609.610,610.160,600.770,602.490,54920.72,1716839999999,33206125.06910,51990,22390.53,13535324.99080,0
1716840000000,602.500,606.380,601.210,605.520,28157.87,1716843599999,17020913.85950,33148,15593.32,9426934.01230,0
1716843600000,605.520,606.390,604.060,604.670,9754.10,1716847199999,5903242.02910,15315,4641.02,2808731.99500,0
1716847200000,604.680,605.340,603.610,604.110,8083.66,1716850799999,4885640.78440,14519,3817.18,2307028.98630,0
1716850800000,604.100,604.720,602.940,604.130,11804.80,1716854399999,7128951.84220,14885,6073.18,3667615.75100,0
1716854400000,604.130,604.400,602.040,603.270,17457.09,1716857999999,10527763.97150,24592,8651.52,5217579.01630,0
1716858000000,603.270,605.360,600.340,600.430,30590.13,1716861599999,18427573.09750,33677,14784.24,8906984.93560,0
1716861600000,600.430,603.560,600.030,603.100,32999.34,1716865199999,19849903.59310,32828,16475.95,9909169.15560,0
1716865200000,603.090,603.580,596.000,597.950,74586.43,1716868799999,44657532.45690,69611,28729.46,17196040.18180,0
1716868800000,597.960,598.280,593.710,596.790,38452.16,1716872399999,22920329.04640,46124,19922.32,11876646.17920,0
1716872400000,596.790,599.810,595.720,599.770,17721.56,1716875999999,10591377.11010,27174,9521.74,5691184.41100,0
1716876000000,599.770,599.970,597.830,599.030,16422.43,1716879599999,9838091.17090,20625,7840.96,4697458.65300,0
1716879600000,599.040,599.220,597.240,597.940,12142.78,1716883199999,7261452.04250,18014,4623.72,2764940.26120,0
1716883200000,597.940,600.830,597.220,600.240,29529.80,1716886799999,17683630.32890,30585,15897.02,9520983.49950,0
1716886800000,600.230,602.550,599.100,601.480,18948.16,1716890399999,11385765.12930,26687,9930.69,5968568.36150,0
1716890400000,601.470,606.300,601.250,603.240,51251.73,1716893999999,30960299.25860,45524,24602.57,14861968.98360,0
1716894000000,603.250,603.940,601.640,602.240,15381.64,1716897599999,9270484.30400,20657,7427.94,4477505.09690,0
1716897600000,602.230,603.540,600.610,601.030,20611.33,1716901199999,12407676.25700,25762,8428.63,5074546.61510,0
1716901200000,601.030,602.000,596.760,597.680,34070.45,1716904799999,20427056.46700,42890,15363.28,9213181.20200,0
1716904800000,597.670,600.740,596.450,599.310,34048.88,1716908399999,20390917.98810,43279,18488.50,11071985.79190,0
1716908400000,599.300,602.340,598.320,601.440,24598.27,1716911999999,14773475.50320,34682,11903.21,7149665.20990,0
1716912000000,601.430,602.150,598.860,599.190,19441.21,1716915599999,11673078.18340,27740,8135.47,4885263.80870,0
1716915600000,599.210,601.370,598.540,599.200,12505.78,1716919199999,7504298.95950,21816,6388.36,3833922.07630,0
1716919200000,599.200,600.770,595.730,599.150,23117.27,1716922799999,13828107.94550,33685,11343.67,6786122.06900,0
1716922800000,599.150,602.610,599.130,601.850,14870.47,1716926399999,8937066.81640,24602,8091.80,4863634.19790,0
1716926400000,601.840,602.230,600.730,601.780,9542.44,1716929999999,5740833.98480,17341,3759.38,2261938.41580,0
1716930000000,601.780,603.260,600.880,602.710,10138.39,1716933599999,6106851.20630,13977,5691.21,3428271.34960,0
1716933600000,602.710,603.390,602.520,602.950,7009.68,1716937199999,4227154.39780,11811,3127.95,1886311.95350,0
1716937200000,602.950,603.440,601.870,601.910,7849.56,1716940799999,4729255.32280,10199,3094.44,1864667.85150,0
1716940800000,601.910,603.210,601.900,602.370,11170.68,1716944399999,6730964.42190,13116,5011.16,3019572.74480,0
1716944400000,602.360,603.420,601.570,602.460,11749.43,1716947999999,7079513.15900,14400,5566.73,3354713.74450,0
1716948000000,602.460,603.990,601.840,602.190,15315.31,1716951599999,9230510.77690,17103,7129.03,4297362.12250,0
1716951600000,602.190,603.410,601.150,601.820,20797.67,1716955199999,12525710.94890,19881,8966.67,5401136.32670,0
1716955200000,601.820,603.000,601.620,602.910,13031.97,1716958799999,7850644.43740,16153,6654.09,4008604.16700,0
1716958800000,602.920,603.500,601.570,602.660,7852.05,1716962399999,4733705.74730,11574,4146.72,2499907.52190,0
1716962400000,602.670,603.770,602.360,602.510,10329.16,1716965999999,6231417.54200,13268,4546.56,2742969.63870,0
1716966000000,602.520,602.690,598.370,598.460,22622.17,1716969599999,13583530.69440,26095,8774.43,5268098.91990,0
1716969600000,598.460,599.970,596.080,599.360,40673.24,1716973199999,24318237.80600,42668,22146.54,13243862.21610,0
1716973200000,599.360,600.300,597.730,599.300,23344.91,1716976799999,13989834.27700,25706,11456.91,6866349.67030,0
1716976800000,599.250,600.920,599.000,600.910,14950.59,1716980399999,8971141.58330,19480,7717.23,4630414.47870,0
1716980400000,600.910,600.920,599.200,599.500,13661.13,1716983999999,8197599.41530,16744,6553.25,3932505.77080,0
1716984000000,599.500,601.640,597.620,599.720,21426.02,1716987599999,12850760.24080,29499,9533.04,5717940.91630,0
1716987600000,599.720,601.500,596.550,598.420,26330.50,1716991199999,15771079.25530,40878,13417.25,8038418.63470,0
1716991200000,598.410,599.120,596.220,597.010,14945.59,1716994799999,8933939.35080,28093,6330.47,3783919.77330,0
1716994800000,597.000,598.500,595.080,595.730,26798.83,1716998399999,15991215.33770,31861,11735.51,7004450.27150,0
1716998400000,595.730,596.860,593.330,596.460,38087.19,1717001999999,22643906.37970,39181,19181.04,11404234.52490,0
1717002000000,596.450,596.910,594.620,596.090,12128.85,1717005599999,7226672.38150,19127,5990.86,3569554.81970,0
1717005600000,596.090,596.360,593.890,595.100,10381.26,1717009199999,6179061.28230,19377,4924.66,2931408.60380,0
1717009200000,595.100,596.810,593.860,594.090,13527.47,1717012799999,8052222.52930,18197,5934.63,3533457.08680,0
1717012800000,594.090,595.650,593.860,595.320,8205.48,1717016399999,4880947.16260,14008,4216.08,2507945.72520,0
1717016400000,595.320,597.530,594.270,596.910,10248.47,1717019999999,6108480.75880,16651,6553.38,3906234.07540,0
1717020000000,596.900,597.620,596.340,596.790,6765.09,1717023599999,4038652.67660,13725,3234.60,1931090.88740,0
1717023600000,596.800,597.240,595.580,595.770,8931.65,1717027199999,5326510.35240,11243,4443.16,2649507.56450,0
1717027200000,595.760,596.960,594.930,595.820,13482.62,1717030799999,8035141.81400,17377,6590.80,3928215.87770,0
1717030800000,595.810,597.140,595.300,597.020,14761.88,1717034399999,8806834.38250,15253,9418.74,5619480.19420,0
1717034400000,597.020,598.220,596.130,596.510,14842.08,1717037999999,8866619.79490,18714,6343.19,3790173.12000,0
1717038000000,596.510,598.090,596.410,597.670,8439.52,1717041599999,5041505.90510,11160,4574.59,2732665.76560,0
1717041600000,597.680,598.560,596.830,597.060,10634.27,1717045199999,6356777.63110,14079,5142.87,3074641.06260,0
1717045200000,597.070,597.250,596.000,596.870,8394.57,1717048799999,5008797.16360,12202,3532.52,2108045.78520,0
1717048800000,596.880,597.160,593.350,593.920,27129.16,1717052399999,16143448.00200,33119,11930.32,7098891.14700,0
1717052400000,593.910,595.290,588.760,589.080,48246.39,1717055999999,28556997.98920,52636,18890.72,11182950.05270,0
1717056000000,589.090,592.020,586.500,591.720,63025.74,1717059599999,37102062.15800,61466,29766.10,17526330.17500,0
1717059600000,591.730,592.100,590.080,591.970,15648.60,1717063199999,9251277.11180,23087,8183.28,4838481.43040,0
1717063200000,591.980,594.580,590.830,594.290,20417.79,1717066799999,12107552.78840,29086,10269.50,6088601.56520,0
1717066800000,594.300,595.270,593.370,594.390,16333.51,1717070399999,9710597.86720,22660,8038.37,4779003.01280,0
1717070400000,594.390,596.570,594.150,594.730,25668.60,1717073999999,15284720.15600,36672,11275.84,6714685.05300,0
1717074000000,594.740,597.440,594.370,596.990,22203.02,1717077599999,13230718.92100,33530,11117.22,6624928.69540,0
1717077600000,597.000,598.250,595.100,595.520,19122.37,1717081199999,11413406.18280,28629,9049.39,5401585.85730,0
1717081200000,595.520,597.310,594.630,596.920,12520.13,1717084799999,7463134.28910,21406,6462.04,3852235.88900,0
1717084800000,596.920,597.600,596.300,597.400,11086.27,1717088399999,6618063.56460,20227,5682.10,3391985.19280,0
1717088400000,597.390,600.540,596.720,599.590,27576.39,1717091999999,16519208.86670,33310,15035.42,9008066.97370,0
1717092000000,599.590,602.890,598.200,600.190,33210.81,1717095599999,19957366.90960,38926,18135.64,10899013.87170,0
1717095600000,600.190,600.470,595.930,597.390,20275.84,1717099199999,12131421.27880,31894,8493.78,5081832.93280,0
1717099200000,597.390,597.450,591.510,594.140,32479.79,1717102799999,19292467.33820,41329,15317.14,9096772.18360,0
1717102800000,594.130,595.940,593.300,595.650,7483.53,1717106399999,4449618.74560,14852,4388.35,2608874.37330,0
1717106400000,595.660,595.970,594.710,595.310,9795.68,1717109999999,5831939.75240,15512,4549.66,2708704.36660,0
1717110000000,595.320,596.000,594.940,595.340,6420.35,1717113599999,3822851.87110,11785,3327.24,1981218.79270,0
1717113600000,595.350,595.810,594.310,595.770,9888.79,1717117199999,5884700.74890,18472,4891.39,2910911.55080,0
1717117200000,595.770,596.910,593.270,594.500,18461.23,1717120799999,10987572.18560,25434,7043.62,4194250.65520,0
1717120800000,594.490,595.430,594.080,594.190,9943.88,1717124399999,5913617.45700,16415,4797.06,2853145.96300,0
1717124400000,594.190,594.610,593.570,593.870,7024.26,1717127999999,4173050.17500,12600,2891.11,1717693.39210,0
1717128000000,593.860,594.700,593.120,593.420,7565.73,1717131599999,4493167.29530,14094,3442.84,2044860.85070,0
1717131600000,593.410,593.460,591.200,593.040,15410.94,1717135199999,9127897.31180,21707,7454.75,4415202.14870,0
1717135200000,593.030,593.920,592.400,592.850,10319.15,1717138799999,6120564.61120,17558,5217.50,3094896.24800,0
1717138800000,592.860,593.950,591.370,592.090,13848.77,1717142399999,8206319.60270,18504,6375.70,3778382.47700,0
1717142400000,592.100,592.870,591.650,592.430,11513.99,1717145999999,6819072.80860,16298,6194.65,3668770.73210,0
1717146000000,592.420,592.860,591.770,592.580,11320.87,1717149599999,6705453.36700,17400,5413.38,3206487.34290,0
1717149600000,592.590,595.850,592.240,594.480,19879.00,1717153199999,11812785.79670,24946,12088.91,7184378.44230,0
1717153200000,594.480,596.310,594.360,595.620,17823.18,1717156799999,10613495.88440,22836,8687.21,5173377.49510,0
1717156800000,595.620,599.370,595.410,597.680,38269.80,1717160399999,22880085.58050,43284,19260.03,11514883.31980,0
1717160400000,597.680,598.430,594.100,594.590,25814.84,1717163999999,15394812.47170,37455,12197.84,7273867.68430,0
1717164000000,594.580,595.360,592.350,594.000,32105.21,1717167599999,19063959.13790,39628,15357.60,9119741.42790,0
1717167600000,594.000,594.500,591.510,591.540,18261.86,1717171199999,10831704.66450,26957,8104.89,4807568.99090,0
1717171200000,591.540,593.100,590.170,593.050,43863.13,1717174799999,25948560.50900,44302,19704.95,11657658.01600,0
1717174800000,593.040,593.800,592.620,593.500,12956.66,1717178399999,7686237.91070,17771,6745.62,4001645.38910,0
1717178400000,593.500,594.070,592.700,593.720,9170.96,1717181999999,5443113.07830,16832,4389.71,2605431.41550,0
1717182000000,593.730,595.710,593.190,594.410,18298.30,1717185599999,10877521.13940,23025,9047.38,5378667.02200,0
1717185600000,594.390,596.050,594.340,595.480,9071.62,1717189199999,5400125.56510,17317,4756.96,2831404.32500,0
1717189200000,595.490,596.340,595.130,595.230,8343.04,1717192799999,4970051.12630,13506,3658.74,2179660.69340,0
1717192800000,595.240,595.850,594.800,595.040,6617.98,1717196399999,3940331.23260,13453,2862.13,1704230.31560,0
1717196400000,595.040,595.300,593.070,594.030,10725.55,1717199999999,6374199.10050,18377,5252.05,3120841.34510,0
1717200000000,594.030,594.960,593.460,594.500,8343.69,1717203599999,4959102.52160,15175,3959.35,2353084.06720,0
1717203600000,594.490,594.960,593.780,594.710,6477.56,1717207199999,3850513.30640,14387,3045.90,1810604.44190,0
1717207200000,594.700,595.760,594.630,595.750,7396.39,1717210799999,4401679.74510,13241,3909.59,2326753.54550,0
1717210800000,595.760,595.880,594.850,595.710,10777.00,1717214399999,6417011.20670,12866,5401.86,3216746.77820,0
1717214400000,595.710,596.730,595.280,596.070,9455.60,1717217999999,5635487.24830,15329,4921.31,2933100.49400,0
1717218000000,596.080,596.390,595.410,596.090,4682.55,1717221599999,2790451.19250,9226,2185.43,1302436.85610,0
1717221600000,596.100,596.280,595.700,595.790,4571.33,1717225199999,2724400.61420,9851,2011.86,1199053.10350,0
1717225200000,595.800,595.860,594.860,595.430,8598.40,1717228799999,5118788.38670,13900,3933.93,2341921.19830,0
1717228800000,595.440,595.970,595.000,595.960,7878.94,1717232399999,4691383.02040,12189,3914.04,2330637.82180,0
1717232400000,595.970,596.260,595.490,595.710,6905.32,1717235999999,4115112.41230,11630,3421.48,2039039.95970,0
1717236000000,595.710,596.530,595.710,595.940,8373.07,1717239599999,4991325.24540,11843,4307.98,2568189.88080,0
1717239600000,595.940,596.660,595.760,596.600,5647.38,1717243199999,3366764.78780,9379,3037.72,1811058.31760,0
1717243200000,596.610,596.850,595.900,596.440,10002.30,1717246799999,5965864.36570,13427,4321.92,2578050.66040,0
1717246800000,596.440,597.240,596.400,596.830,7625.19,1717250399999,4551347.09260,12680,3852.01,2299220.81370,0
1717250400000,596.830,598.000,596.560,597.290,9071.01,1717253999999,5418967.42650,16917,4499.68,2688110.08400,0
1717254000000,597.290,598.700,596.340,596.510,16734.08,1717257599999,10001564.36160,18624,8445.64,5048033.69080,0
1717257600000,596.520,597.240,596.230,597.110,10851.91,1717261199999,6476259.03530,13633,6168.47,3681211.31820,0
1717261200000,597.120,597.410,596.200,597.300,5940.96,1717264799999,3546206.69410,10794,2691.97,1606904.53490,0
1717264800000,597.310,597.310,596.680,596.910,3523.73,1717268399999,2103849.25070,8126,1618.01,966011.93420,0
1717268400000,596.910,598.250,596.780,598.030,5712.41,1717271999999,3412955.15350,10913,2817.91,1683641.52900,0
1717272000000,598.030,605.810,597.900,604.720,82524.23,1717275599999,49706351.10150,54674,51899.53,31248795.59390,0
1717275600000,604.720,609.000,604.370,605.350,65535.93,1717279199999,39798869.58860,57018,36598.56,22226297.50080,0
1717279200000,605.350,605.970,601.580,601.580,24602.15,1717282799999,14860880.57400,31124,11582.85,6998360.44680,0
1717282800000,601.580,602.420,600.580,602.390,16950.88,1717286399999,10195902.66070,22272,9958.54,5990085.05840,0
1717286400000,602.400,603.800,601.940,603.790,15915.73,1717289999999,9594033.89160,24178,8322.14,5017023.94300,0
1717290000000,603.800,605.500,603.070,605.340,24694.35,1717293599999,14917884.51360,31748,12343.27,7458064.79060,0
1717293600000,605.350,606.380,602.200,603.910,27545.23,1717297199999,16648585.76570,32144,11925.81,7208662.09910,0
1717297200000,603.910,604.860,603.460,604.350,10157.56,1717300799999,6138034.18470,17264,4485.72,2710561.81410,0
1717300800000,604.350,606.000,603.380,605.790,13129.38,1717304399999,7941536.17520,18111,6563.88,3970467.28680,0
1717304400000,605.790,606.060,603.000,603.370,13153.31,1717307999999,7950153.32260,17900,5307.70,3208315.47330,0
1717308000000,603.360,604.320,602.000,602.450,16822.87,1717311599999,10142848.46050,19130,6613.96,3987537.14920,0
1717311600000,602.440,602.660,600.000,600.450,22604.20,1717315199999,13588994.99440,21309,10003.10,6013834.39200,0
1717315200000,600.450,600.830,598.790,599.240,28000.76,1717318799999,16788481.87210,26755,11592.98,6950845.48110,0
1717318800000,599.240,599.420,596.900,598.070,25830.19,1717322399999,15442284.21810,31445,12297.13,7351750.05230,0
1717322400000,598.060,598.640,596.590,598.490,17635.55,1717325999999,10543066.85020,22534,9140.15,5464524.72600,0
1717326000000,598.480,602.380,597.880,601.500,20413.97,1717329599999,12252102.51100,24149,12185.83,7313150.07310,0
1717329600000,601.500,603.440,600.150,601.230,26581.52,1717333199999,15992778.55840,27587,11674.22,7025184.63370,0
1717333200000,601.230,601.980,599.410,601.300,15073.82,1717336799999,9057267.50480,19117,5979.06,3593331.41420,0
1717336800000,601.290,602.570,600.530,601.970,16048.79,1717340399999,9654985.02120,19090,7921.15,4765776.42810,0
1717340400000,601.960,602.400,600.900,601.800,12885.39,1717343999999,7753906.26860,14623,5956.07,3584078.23310,0
1717344000000,601.800,602.320,599.300,599.580,12345.08,1717347599999,7414880.27530,17811,4346.84,2610828.78040,0
1717347600000,599.570,600.040,597.590,598.430,23859.93,1717351199999,14283897.53140,28597,10860.53,6501821.51210,0
1717351200000,598.430,599.600,596.310,599.080,22329.82,1717354799999,13352293.44310,28127,10238.27,6122355.14590,0
1717354800000,599.080,599.750,597.620,599.600,11995.82,1717358399999,7183596.89380,17266,5954.22,3565655.45120,0
1717358400000,599.600,600.840,597.870,600.840,9706.16,1717361999999,5817500.07670,15185,5397.75,3235168.51280,0
1717362000000,600.830,603.240,600.160,602.240,18204.54,1717365599999,10959742.84820,21710,9313.07,5606580.85590,0
1717365600000,602.250,602.750,601.640,602.570,9014.06,1717369199999,5428799.59180,13021,4687.59,2823295.53170,0
1717369200000,602.570,604.520,602.570,603.400,15655.99,1717372799999,9452656.29680,20690,8293.41,5007036.21120,0
1717372800000,603.400,605.400,601.690,605.380,26344.19,1717376399999,15898651.69240,28238,12367.86,7466472.79820,0
1717376400000,605.390,610.660,604.820,607.370,88639.85,1717379999999,53941047.11830,71251,50690.35,30843883.05090,0
1717380000000,607.370,610.110,607.260,608.530,31738.99,1717383599999,19329247.00340,33893,15889.34,9676715.55670,0
1717383600000,608.540,609.180,607.210,608.550,21852.93,1717387199999,13290743.42630,25862,10166.20,6183536.36830,0
1717387200000,608.550,615.000,608.140,612.290,75883.65,1717390799999,46435664.41780,68783,40928.52,25046141.42210,0
1717390800000,612.280,614.990,611.620,613.270,38666.75,1717394399999,23708029.65980,41604,20030.37,12281810.48200,0
1717394400000,613.260,639.600,613.160,628.720,372120.60,1717397999999,233646619.18600,292303,198835.71,124802381.75490,0
1717398000000,628.720,630.770,623.190,626.550,109242.58,1717401599999,68519394.54270,97099,55066.16,34549634.53200,0
1717401600000,626.530,631.820,625.810,628.000,83749.05,1717405199999,52688048.27750,81629,41514.55,26123035.00020,0
1717405200000,628.000,632.140,626.900,630.300,47754.15,1717408799999,30066130.65640,53063,25647.88,16149950.47880,0
1717408800000,630.300,634.680,629.270,630.940,75928.28,1717412399999,48003289.96810,74143,37316.28,23594661.25090,0
1717412400000,630.980,633.500,628.260,631.620,45120.07,1717415999999,28471371.74110,52472,21078.95,13301364.13000,0
1717416000000,631.630,635.000,630.000,633.040,48897.95,1717419599999,30919175.46230,50011,24514.76,15505808.54440,0
1717419600000,633.030,638.340,632.170,634.070,88463.08,1717423199999,56236867.53430,85708,46762.00,29731808.77310,0
1717423200000,634.070,636.610,622.000,626.110,148132.00,1717426799999,93120228.68130,140359,63742.87,40081068.34660,0
1717426800000,626.110,631.690,625.920,628.300,72347.76,1717430399999,45480421.90270,69973,41147.24,25867357.61000,0
1717430400000,628.310,629.050,620.100,622.270,84720.87,1717433999999,52806686.59190,75463,34462.48,21490128.71730,0
1717434000000,622.280,623.480,620.200,622.760,33368.43,1717437599999,20747174.35120,36957,18494.11,11499979.09180,0
1717437600000,622.750,625.550,621.990,625.190,33749.07,1717441199999,21057532.73070,31403,18913.16,11802066.69450,0
1717441200000,625.190,626.260,624.140,625.910,17132.04,1717444799999,10714453.40240,21934,9784.49,6119766.65500,0
1717444800000,625.970,627.270,625.050,625.300,18699.63,1717448399999,11711237.60820,25122,9032.26,5657258.99190,0
1717448400000,625.300,626.610,623.020,626.460,20442.03,1717451999999,12769811.57150,25096,9698.32,6058606.48620,0
1717452000000,626.450,628.880,624.150,628.630,23544.49,1717455599999,14761504.49160,27667,12691.55,7957816.86110,0
1717455600000,628.620,629.660,626.220,626.860,22392.24,1717459199999,14062308.66240,21965,10276.64,6456136.18320,0
1717459200000,626.860,629.990,625.460,629.500,46616.54,1717462799999,29263869.15230,42924,24127.65,15147867.77180,0
1717462800000,629.500,631.960,628.300,631.860,28951.06,1717466399999,18237888.30430,32652,15520.34,9778640.10080,0
1717466400000,631.850,631.860,627.980,628.850,19499.56,1717469999999,12276784.89050,22360,8023.78,5051163.71060,0
1717470000000,628.850,635.290,628.590,634.940,39522.70,1717473599999,24998242.29380,37888,24663.47,15602594.17180,0
1717473600000,634.940,635.910,630.580,631.050,33704.96,1717477199999,21342668.30820,35155,16067.59,10175920.70830,0
1717477200000,631.040,633.530,629.730,632.130,36533.24,1717480799999,23084192.89190,35590,15984.83,10099649.48340,0
1717480800000,632.130,632.140,628.330,628.800,37454.66,1717484399999,23606316.35270,38914,16848.89,10620259.36410,0
1717484400000,628.800,633.890,628.270,629.010,51795.42,1717487999999,32669158.98780,49475,23781.19,14999456.69580,0
1717488000000,629.010,632.050,627.510,628.200,30730.90,1717491599999,19342197.49600,38035,13150.79,8279516.95530,0
1717491600000,628.210,629.660,625.180,626.530,41181.42,1717495199999,25850517.59600,45136,21077.38,13232199.96200,0
1717495200000,626.530,647.900,626.070,641.210,345956.51,1717498799999,221132495.05300,285572,189027.08,120838633.20530,0
1717498800000,641.220,649.480,641.220,646.150,125966.10,1717502399999,81353556.05270,111727,73135.07,47232973.67550,0
1717502400000,646.140,649.280,644.700,646.870,75118.43,1717505999999,48588720.55700,73427,37224.81,24081516.19830,0
1717506000000,646.870,654.810,645.480,649.910,160077.65,1717509599999,103938022.75680,139726,85825.97,55734038.12330,0
1717509600000,649.950,666.660,649.950,663.320,285146.66,1717513199999,188273165.64850,239804,159625.39,105375754.26100,0
1717513200000,663.320,667.760,660.000,663.280,118500.90,1717516799999,78624862.15080,102632,59982.92,39808154.45720,0
1717516800000,663.360,666.000,661.340,665.530,76253.67,1717520399999,50602454.82940,69552,40808.99,27086833.92410,0
1717520400000,665.530,675.200,664.410,668.990,126460.36,1717523999999,84592166.86330,111531,68766.46,46010954.40560,0
1717524000000,668.980,671.910,667.700,668.440,49267.00,1717527599999,32988186.60460,50033,24709.60,16548151.55060,0
1717527600000,668.450,672.300,665.030,671.630,56642.89,1717531199999,37874784.29860,48879,25978.03,17372941.90430,0
1717531200000,671.620,675.880,668.070,672.400,58807.70,1717534799999,39549184.92160,51798,29488.61,19839711.82530,0
1717534800000,672.390,675.640,668.880,674.560,37790.88,1717538399999,25379655.16260,41350,21154.69,14206538.88190,0
1717538400000,674.550,689.750,674.070,682.960,166682.85,1717541999999,113721259.65540,146467,94571.77,64516896.50450,0
1717542000000,682.950,688.380,680.550,686.160,85909.63,1717545599999,58758186.41100,77049,44245.89,30267075.35600,0
1717545600000,686.150,698.900,685.240,695.260,183986.68,1717549199999,127188338.39750,160464,103032.93,71235845.96590,0
1717549200000,695.270,718.970,691.430,705.490,261382.13,1717552799999,184184285.04140,248898,145123.17,102278618.00530,0
1717552800000,705.490,706.800,694.100,698.280,145123.89,1717556399999,101485702.78050,120805,69821.14,48832928.75720,0
1717556400000,698.290,705.000,697.620,703.660,80856.20,1717559999999,56766759.73480,73124,44147.46,30995120.26500,0
1717560000000,703.650,703.650,697.280,698.260,49086.71,1717563599999,34331805.77720,52078,22729.82,15897204.66150,0
1717563600000,698.260,707.640,696.450,705.620,94882.29,1717567199999,66709134.37550,91018,50400.12,35440777.17090,0
1717567200000,705.630,709.740,703.160,709.560,62999.35,1717570799999,44515806.06630,62311,32926.17,23269009.77000,0
1717570800000,709.560,713.080,704.100,706.270,89060.60,1717574399999,63053402.07810,84542,45962.76,32549036.65740,0
1717574400000,706.280,714.730,697.520,700.360,156981.06,1717577999999,110863485.79290,136773,72897.61,51510859.66870,0
1717578000000,700.370,700.940,695.000,698.410,87622.20,1717581599999,61160831.79770,82701,42655.25,29780370.37300,0
1717581600000,698.410,704.200,697.040,701.430,61818.42,1717585199999,43354237.68380,63713,34103.52,23917681.34730,0
1717585200000,701.440,703.050,698.640,700.400,40065.46,1717588799999,28071704.08990,42954,18324.72,12842376.87690,0
1717588800000,700.400,704.480,698.240,701.330,53650.07,1717592399999,37616500.04330,53249,27384.45,19202493.75170,0
1717592400000,701.340,701.640,696.120,698.220,41644.20,1717595999999,29113129.42440,46478,20114.32,14062763.13060,0
1717596000000,698.240,704.020,696.000,702.120,67323.00,1717599599999,47166743.84700,65462,32635.16,22868345.41970,0
1717599600000,702.120,707.940,700.840,705.100,82302.77,1717603199999,58004168.15770,70533,42203.22,29742617.20230,0
1717603200000,705.100,706.870,698.000,699.460,62625.20,1717606799999,44005361.60450,59670,28146.00,19780135.16650,0
1717606800000,699.470,702.220,698.910,701.710,23220.71,1717610399999,16278631.55700,29247,11484.68,8051485.42670,0
1717610400000,701.710,702.790,690.040,690.660,104742.10,1717613999999,72804256.62010,96522,44788.81,31132232.03530,0
1717614000000,690.660,692.580,688.350,691.990,61414.82,1717617599999,42410830.76490,58076,33781.98,23334919.17860,0
1717617600000,692.000,694.090,690.420,693.770,25743.44,1717621199999,17829706.98900,29163,15310.91,10605455.27310,0
1717621200000,693.780,697.590,693.610,696.980,23680.19,1717624799999,16482690.14630,36441,12427.39,8649709.21630,0
1717624800000,696.990,697.370,694.130,696.360,23060.15,1717628399999,16049615.56430,27116,8973.63,6245676.70090,0
1717628400000,696.320,700.000,695.890,699.320,32605.16,1717631999999,22758738.00640,35254,18460.46,12886309.86310,0
1717632000000,699.330,702.450,698.430,700.370,33183.57,1717635599999,23240354.24270,37049,16167.21,11323562.35840,0
1717635600000,700.380,702.590,698.060,702.300,21926.82,1717639199999,15372540.73230,26988,11271.86,7903647.48640,0
1717639200000,702.310,702.680,698.000,699.420,32496.11,1717642799999,22746398.68960,30854,14448.99,10114406.13610,0
1717642800000,699.420,699.620,696.550,697.370,23566.54,1717646399999,16442673.98590,25998,10675.50,7447938.29540,0
1717646400000,697.370,709.000,697.070,700.690,108913.93,1717649999999,76480792.90350,90283,58068.16,40790982.14590,0
1717650000000,700.690,700.910,691.770,697.990,86815.19,1717653599999,60484606.54180,73926,37573.20,26179001.87730,0
1717653600000,698.000,699.450,696.250,699.080,28799.39,1717657199999,20088578.90960,28230,12458.12,8690543.22970,0
1717657200000,699.090,705.240,698.960,704.880,60221.27,1717660799999,42308964.60910,48639,33117.65,23269893.90980,0
1717660800000,704.870,705.990,701.850,705.290,55399.10,1717664399999,39013551.04730,51121,28480.83,20061706.82090,0
1717664400000,705.290,709.800,702.770,707.260,74303.70,1717667999999,52527528.76430,77905,38153.66,26980154.49180,0
1717668000000,707.260,710.700,705.830,708.370,53205.80,1717671599999,37706780.06000,49278,25894.21,18353914.57040,0
1717671600000,708.370,708.970,705.040,705.610,32603.51,1717675199999,23053932.82420,34200,15523.09,10977657.27770,0
1717675200000,705.610,708.120,702.520,706.680,74623.28,1717678799999,52617600.43860,67530,35311.53,24903918.13760,0
1717678800000,706.690,723.200,705.200,720.210,219700.32,1717682399999,157025317.92020,200755,121411.83,86810309.64650,0
1717682400000,720.210,720.390,712.820,714.450,108633.21,1717685999999,77789075.64900,103492,47876.08,34286912.85790,0
1717686000000,714.460,715.260,703.320,703.830,121815.29,1717689599999,86324378.25450,111440,53520.24,37936754.56350,0
1717689600000,703.810,704.340,698.100,703.080,123065.35,1717693199999,86357738.42410,108948,59341.76,41650573.17790,0
1717693200000,703.090,706.170,702.430,705.440,41606.22,1717696799999,29328213.21430,40546,22295.22,15715748.25240,0
1717696800000,705.440,708.220,704.560,707.350,22918.87,1717700399999,16197823.61180,27804,10668.28,7539435.13550,0
1717700400000,707.360,708.650,703.480,706.450,48321.74,1717703999999,34119708.06200,41831,20662.77,14591754.57100,0
1717704000000,706.420,711.220,700.370,707.270,62471.23,1717707599999,44135209.57540,75483,30172.24,21322506.02220,0
1717707600000,707.270,707.630,703.380,707.530,20122.98,1717711199999,14196497.80030,28543,10157.44,7166456.82830,0
1717711200000,707.520,712.140,706.790,712.060,28477.43,1717714799999,20208321.73300,41663,14164.58,10052076.79740,0
1717714800000,712.060,712.080,709.460,711.290,28757.15,1717718399999,20436974.39440,34789,11225.59,7978017.10480,0
1717718400000,711.280,712.150,705.600,706.310,51732.43,1717721999999,36633726.60630,51518,21313.71,15086198.49080,0
1717722000000,706.300,708.280,701.850,703.490,47175.88,1717725599999,33237011.32960,44832,22358.55,15752027.87950,0
1717725600000,703.480,704.550,700.200,702.050,35615.00,1717729199999,25021167.35980,34675,15989.46,11233327.57640,0
1717729200000,702.050,706.310,701.510,704.350,28375.61,1717732799999,19983708.59070,31024,15767.34,11103872.17100,0
1717732800000,704.350,709.200,703.660,707.520,40306.71,1717736399999,28485694.40390,36957,21923.40,15494074.09760,0
1717736400000,707.510,709.510,705.810,708.760,28497.27,1717739999999,20175036.71050,26291,14378.04,10179873.61410,0
1717740000000,708.760,709.530,705.360,705.650,29906.00,1717743599999,21145181.93480,27859,14891.02,10527678.64600,0
1717743600000,705.650,706.820,697.140,697.750,96976.22,1717747199999,67983815.36460,73612,41964.46,29418010.33460,0
1717747200000,697.800,702.620,697.630,702.060,55962.85,1717750799999,39173091.90580,46949,33161.92,23215491.79510,0
1717750800000,702.070,704.140,700.950,703.720,34805.37,1717754399999,24457257.28750,33418,19147.75,13455892.94540,0
1717754400000,703.730,704.480,702.290,702.680,26971.35,1717757999999,18967577.99870,27430,15944.28,11213302.00950,0
1717758000000,702.670,705.730,700.890,705.720,31423.82,1717761599999,22095785.90840,27433,17442.77,12267714.96680,0
1717761600000,705.720,709.680,696.010,707.820,138759.50,1717765199999,97497536.62780,127828,70016.28,49202805.93610,0
1717765200000,707.810,709.140,702.480,704.030,55366.11,1717768799999,39106356.33980,48866,23840.76,16844325.53040,0
1717768800000,704.040,705.000,702.480,703.600,23645.98,1717772399999,16646311.39850,26597,11472.06,8076345.75800,0
1717772400000,703.610,703.670,698.010,701.060,42670.91,1717775999999,29892258.17890,43338,19190.10,13439919.01470,0
1717776000000,701.050,701.980,696.210,698.120,36461.92,1717779599999,25489448.11970,38006,17200.67,12023447.54700,0
1717779600000,698.120,698.310,685.690,685.890,116278.95,1717783199999,80594069.63430,96261,48389.80,33570100.78240,0
1717783200000,685.880,687.770,657.420,677.820,443329.42,1717786799999,298185833.65500,405966,204484.57,137624158.39980,0
1717786800000,677.810,685.550,675.780,681.240,97155.97,1717790399999,66122008.75480,84623,48263.21,32845352.61340,0
1717790400000,681.230,684.990,677.630,683.990,57894.74,1717793999999,39410152.77650,53271,29040.52,19767793.63580,0
1717794000000,683.990,685.300,680.120,681.170,35385.97,1717797599999,24165821.99530,38795,13524.85,9238814.85190,0
1717797600000,681.180,685.800,680.030,685.160,26995.56,1717801199999,18441954.74400,28727,13891.91,9490344.66070,0
1717801200000,685.160,685.490,681.900,684.000,18819.64,1717804799999,12864927.87640,23081,8430.26,5762067.20980,0
1717804800000,683.990,684.190,679.580,682.730,51681.16,1717808399999,35228768.18840,48606,23234.10,15837624.80260,0
1717808400000,682.740,685.560,679.560,684.700,49712.57,1717811999999,33940363.09760,35048,25108.18,17145729.28600,0
1717812000000,684.710,684.710,681.240,681.800,16863.82,1717815599999,11511087.84970,20458,7044.67,4808554.04990,0
1717815600000,681.800,683.290,681.000,682.190,16406.41,1717819199999,11190158.22420,17560,8307.50,5666789.98740,0
1717819200000,682.190,685.190,681.200,682.960,28448.69,1717822799999,19443172.39580,23386,13806.89,9437635.57150,0
1717822800000,682.970,687.380,680.580,686.940,39484.43,1717826399999,27022988.34470,32103,20762.05,14213103.16280,0
1717826400000,686.930,690.210,686.620,689.930,33117.14,1717829999999,22799934.06460,31845,17034.22,11729149.63890,0
1717830000000,689.930,695.120,689.930,694.700,53962.17,1717833599999,37407476.54900,49046,28358.84,19655245.34630,0
1717833600000,694.710,694.830,691.760,693.220,28326.76,1717837199999,19646701.68010,27648,11750.19,8150566.12150,0
1717837200000,693.230,693.370,690.330,692.500,22944.00,1717840799999,15873934.71980,25530,9905.97,6853468.27930,0
1717840800000,692.500,692.750,687.020,688.840,37715.63,1717844399999,25981521.34270,35233,16217.12,11169900.69730,0
1717844400000,688.850,689.870,682.500,683.760,42757.56,1717847999999,29330057.69730,41876,20717.76,14209604.77240,0
1717848000000,683.750,685.910,680.660,683.680,51194.14,1717851599999,34970207.45830,52665,26201.36,17898745.02450,0
1717851600000,683.690,684.270,677.670,684.260,68185.65,1717855199999,46430227.31920,65691,33744.76,22976889.37710,0
1717855200000,684.270,687.330,682.090,686.830,34724.26,1717858799999,23791892.60670,34297,16629.01,11394462.57140,0
1717858800000,686.830,688.400,685.440,686.520,26576.73,1717862399999,18258312.71510,25716,11089.37,7618856.78720,0
1717862400000,686.530,687.130,682.560,682.990,29999.85,1717865999999,20536866.26490,32545,12698.46,8692439.38420,0
1717866000000,683.000,685.550,680.000,683.930,31807.62,1717869599999,21721740.81970,35198,14347.00,9798218.72620,0
1717869600000,683.940,687.000,683.570,685.180,20690.98,1717873199999,14186818.58680,23550,10510.87,7206580.74210,0
1717873200000,685.180,687.260,684.920,685.930,12422.99,1717876799999,8521983.26480,16801,5866.05,4024224.28590,0
1717876800000,685.920,687.600,684.820,685.490,14938.44,1717880399999,10251014.93040,17905,6219.58,4268550.79900,0
1717880400000,685.480,686.500,683.770,685.670,9268.42,1717883999999,6349759.66160,15691,4734.07,3243197.33280,0
1717884000000,685.660,686.360,681.970,682.390,17265.57,1717887599999,11800003.30600,20329,8644.77,5906994.22630,0
1717887600000,682.390,683.200,681.240,682.610,10380.41,1717891199999,7082160.93350,13240,5747.98,3921757.30420,0
1717891200000,682.600,683.280,680.780,681.040,17599.49,1717894799999,12007475.85610,19794,7985.98,5449073.41660,0
1717894800000,681.030,683.210,679.420,682.270,14257.43,1717898399999,9718708.82130,17575,6811.71,4643792.80510,0
1717898400000,682.280,682.280,673.100,674.400,60797.83,1717901999999,41116438.65430,50524,27831.00,18817139.16160,0
1717902000000,674.400,676.190,670.670,674.900,49887.44,1717905599999,33596350.10710,41763,24897.70,16772001.12530,0
1717905600000,674.880,676.590,674.020,675.300,20036.12,1717909199999,13534631.88360,20512,9361.40,6323890.42530,0
1717909200000,675.310,679.130,672.140,678.800,27154.62,1717912799999,18356476.84090,29299,13665.27,9238699.01940,0
1717912800000,678.800,680.590,677.200,679.410,23187.76,1717916399999,15742643.08280,24182,10592.33,7192134.65760,0
1717916400000,679.400,681.500,679.010,679.720,19363.77,1717919999999,13171345.46810,18928,8697.54,5916287.32620,0
1717920000000,679.730,683.130,679.390,682.790,18532.15,1717923599999,12622768.15860,18967,10074.70,6863664.00920,0
1717923600000,682.800,683.380,680.340,680.860,19080.68,1717927199999,13013092.10790,17631,7257.70,4950751.32290,0
1717927200000,680.860,681.660,677.980,678.260,16374.08,1717930799999,11133731.03890,16346,6626.48,4506718.51180,0
1717930800000,678.260,680.580,677.600,679.350,15537.59,1717934399999,10546871.55090,16738,8448.23,5734797.81250,0
1717934400000,679.360,684.810,678.290,684.290,30118.56,1717937999999,20549349.02110,27597,15848.86,10812534.87220,0
1717938000000,684.280,684.730,679.060,680.430,34116.36,1717941599999,23250092.59120,32949,15305.99,10429743.74960,0
1717941600000,680.440,681.620,677.300,679.940,26265.71,1717945199999,17848181.94800,26447,14177.96,9634185.97330,0
1717945200000,679.940,681.760,676.310,676.600,27233.20,1717948799999,18492636.44250,27737,13094.83,8893495.79330,0
1717948800000,676.610,677.640,675.020,676.320,28468.42,1717952399999,19254203.65030,29773,14215.13,9614412.78130,0
1717952400000,676.330,677.430,675.740,676.380,11372.39,1717955999999,7695073.89040,16449,6119.75,4140994.60250,0
1717956000000,676.380,678.770,676.300,677.980,11022.58,1717959599999,7469726.81970,16965,6121.43,4148346.01130,0
1717959600000,677.980,678.680,675.600,675.630,14034.85,1717963199999,9504362.28080,17171,6680.31,4524061.86290,0
1717963200000,675.640,675.920,670.800,672.440,24418.26,1717966799999,16433328.39190,26788,12097.12,8140261.48640,0
1717966800000,672.440,673.230,670.150,672.700,13775.53,1717970399999,9254428.70630,23163,7471.80,5020597.71940,0
1717970400000,672.710,673.850,672.010,673.490,13596.49,1717973999999,9149718.31610,17408,8169.63,5498111.43080,0
1717974000000,673.490,673.820,672.430,673.160,9565.93,1717977599999,6440361.86320,13116,4898.70,3298072.69430,0
1717977600000,673.170,673.250,671.280,672.910,17647.55,1717981199999,11861195.04680,23814,9623.54,6468019.57580,0
1717981200000,672.920,674.930,671.740,672.940,16068.25,1717984799999,10820248.15090,17029,8718.63,5870882.53230,0
1717984800000,672.950,674.430,672.010,672.090,14635.03,1717988399999,9854715.46980,19567,6983.87,4702867.70990,0
1717988400000,672.090,673.630,668.080,669.360,34182.94,1717991999999,22926628.03560,30825,16080.07,10790035.99850,0
1717992000000,669.360,669.800,665.000,668.250,36936.05,1717995599999,24648388.23660,37036,16945.53,11310569.04340,0
1717995600000,668.250,668.260,662.160,664.430,45680.86,1717999199999,30364842.20890,42526,18499.35,12297320.33540,0
1717999200000,664.440,665.260,649.680,650.590,206696.61,1718002799999,135348817.91120,158624,90204.42,59034133.59410,0
1718002800000,650.590,651.250,639.290,640.950,277659.09,1718006399999,178848091.62750,228617,134490.35,86640618.34100,0
1718006400000,640.960,649.600,640.500,646.500,107118.46,1718009999999,69176495.58190,104839,52416.77,33858935.75420,0
1718010000000,646.440,646.690,641.210,646.490,85707.51,1718013599999,55221223.41350,73274,38987.48,25123255.59510,0
1718013600000,646.500,647.490,642.090,643.980,46196.56,1718017199999,29780075.31520,49593,20765.77,13384898.62360,0
1718017200000,643.980,644.230,638.610,639.700,62705.85,1718020799999,40203020.92090,59386,26990.97,17308860.92590,0
1718020800000,639.710,645.010,635.070,644.480,106530.67,1718024399999,68141790.08090,90210,49987.73,31993980.72210,0
1718024400000,644.490,647.600,642.440,645.240,58151.28,1718027999999,37523614.91450,59838,26824.49,17310711.49800,0
1718028000000,645.240,647.830,642.610,646.260,37822.46,1718031599999,24412375.46890,40619,18973.49,12247091.70210,0
1718031600000,646.260,652.590,645.430,650.540,79529.50,1718035199999,51685353.08460,75466,42564.79,27662241.48310,0
1718035200000,650.540,651.280,645.710,648.630,48094.00,1718038799999,31180173.85930,52645,21338.34,13834683.78850,0
1718038800000,648.640,649.900,646.380,649.850,18335.85,1718042399999,11877682.55180,25748,8845.43,5729835.88060,0
1718042400000,649.850,653.280,648.510,652.190,40876.71,1718045999999,26616907.48540,47269,22024.46,14344004.35470,0
1718046000000,652.200,652.260,647.390,648.430,26101.64,1718049599999,16958844.84260,40017,11655.30,7573452.16190,0
1718049600000,648.440,648.440,617.270,620.410,326896.87,1718053199999,206257788.53430,249064,138383.17,87277956.74270,0
1718053200000,620.430,623.330,613.480,621.230,142600.48,1718056799999,88321170.93710,129419,65551.22,40605618.44420,0
1718056800000,621.230,621.240,614.780,618.320,101590.64,1718060399999,62717788.21370,93978,47143.71,29107817.91810,0
1718060400000,618.310,625.420,617.970,625.000,76435.83,1718063999999,47537374.55180,73888,34302.36,21336425.46670,0
1718064000000,624.990,626.470,620.700,623.670,64339.59,1718067599999,40171619.91240,66129,27402.64,17115428.52520,0
1718067600000,623.660,626.270,615.000,620.310,86343.70,1718071199999,53590529.24850,85014,40987.91,25444947.15750,0
1718071200000,620.340,627.300,616.200,626.380,151831.11,1718074799999,94333819.95220,140142,74039.06,46011647.62300,0
1718074800000,626.390,629.420,621.670,625.550,86735.47,1718078399999,54279170.52630,79349,40371.76,25270206.51460,0
1718078400000,625.550,625.840,617.220,621.270,89704.61,1718081999999,55710790.92700,90917,41297.13,25649890.96410,0
1718082000000,621.260,622.000,615.500,619.220,60028.26,1718085599999,37102676.80340,61312,26925.18,16640901.29180,0
1718085600000,619.220,619.820,610.000,614.790,82855.62,1718089199999,50948675.68070,76701,33832.00,20818146.53540,0
1718089200000,614.800,617.500,612.340,613.550,68483.98,1718092799999,42132663.91210,66802,32282.44,19863459.16950,0
1718092800000,613.560,617.050,611.010,612.070,66970.42,1718096399999,41125683.35620,73030,31003.35,19043508.35400,0
1718096400000,612.070,614.000,606.000,612.190,108819.60,1718099999999,66350779.78690,107303,50052.15,30525646.73020,0
1718100000000,612.190,614.800,609.340,610.300,80705.20,1718103599999,49397672.48440,80735,38233.91,23405834.82040,0
1718103600000,610.310,610.310,602.560,606.220,97920.52,1718107199999,59307040.50700,94837,44494.63,26952315.40990,0
1718107200000,606.220,610.810,605.500,608.480,63446.17,1718110799999,38593891.36630,67292,31550.95,19193315.24280,0
1718110800000,608.470,611.280,604.350,606.920,74977.65,1718114399999,45557302.04980,79253,38171.49,23197407.42990,0
1718114400000,606.930,610.900,605.600,610.030,37981.07,1718117999999,23141048.35220,48095,18903.89,11516965.49840,0
1718118000000,610.030,610.240,594.000,597.640,160689.28,1718121599999,96704611.12590,154048,70509.19,42464788.88380,0
1718121600000,597.640,605.000,596.500,600.330,72785.77,1718125199999,43769011.50760,81439,38434.91,23113171.08250,0
1718125200000,600.370,604.620,595.990,603.590,58016.52,1718128799999,34801827.73000,64562,28105.85,16862195.80560,0
1718128800000,603.580,610.000,602.580,607.930,52796.40,1718132399999,32034227.74990,56690,29684.05,18011114.93850,0
1718132400000,607.920,609.900,606.580,608.280,27464.69,1718135999999,16704319.97080,40998,12821.63,7799323.46900,0
1718136000000,608.270,608.330,604.590,605.880,18094.93,1718139599999,10972219.34830,28063,8222.23,4985410.44830,0
1718139600000,605.880,608.080,604.250,607.520,20416.55,1718143199999,12372949.56400,24063,10598.97,6424074.52130,0
1718143200000,607.510,608.020,602.560,603.160,23142.70,1718146799999,13997402.91800,25829,11485.45,6946407.04880,0
1718146800000,603.160,604.380,598.610,602.180,36393.68,1718150399999,21890974.40240,32153,16885.91,10161313.95530,0
1718150400000,602.180,604.740,598.080,599.840,33992.68,1718153999999,20451346.11430,45331,15942.47,9589471.45810,0
1718154000000,599.840,600.810,590.880,595.640,93067.15,1718157599999,55346474.36370,91140,44154.14,26262228.14690,0
1718157600000,595.640,603.790,593.410,603.200,63790.85,1718161199999,38301410.32490,65162,33942.92,20385120.18400,0
1718161200000,603.210,609.070,603.150,608.180,51919.54,1718164799999,31464879.27190,47464,26403.42,16001177.16560,0
1718164800000,608.170,611.580,605.730,609.800,56552.60,1718168399999,34459291.10180,51858,28505.56,17373363.76480,0
1718168400000,609.800,611.590,607.850,609.490,29696.43,1718171999999,18114818.26200,33222,16012.02,9768733.44920,0
1718172000000,609.480,611.930,609.220,609.320,27279.32,1718175599999,16656311.53950,30718,13477.17,8229370.29880,0
1718175600000,609.260,614.750,609.020,614.680,41392.53,1718179199999,25361638.69000,39831,22629.02,13866560.57450,0
1718179200000,614.670,617.880,612.030,613.710,61962.44,1718182799999,38101029.98920,54945,29662.93,18243725.29220,0
1718182800000,613.710,616.300,612.190,615.850,31988.88,1718186399999,19661839.65950,32869,15813.35,9720399.54490,0
1718186400000,615.840,617.500,614.930,616.250,39210.58,1718189999999,24169309.16780,37457,20862.72,12860548.91240,0
1718190000000,616.250,616.490,608.630,608.900,44638.20,1718193599999,27330422.27220,41753,19412.98,11887128.51490,0
1718193600000,608.910,628.000,608.860,625.260,168020.92,1718197199999,104532413.54180,153418,85900.16,53418770.15560,0
1718197200000,625.260,631.600,624.080,626.440,98224.22,1718200799999,61621474.53210,92020,50035.82,31393887.67900,0
1718200800000,626.430,634.440,625.620,631.430,66582.25,1718204399999,41996041.82600,76865,34381.99,21684913.61960,0
1718204400000,631.430,632.480,626.180,628.000,46350.08,1718207999999,29148818.95050,53788,21408.05,13463645.92060,0
1718208000000,628.000,631.400,625.950,630.170,35535.88,1718211599999,22338206.96500,43199,18559.97,11666945.12650,0
1718211600000,630.170,632.970,628.570,632.900,25307.92,1718215199999,15957811.62820,33894,13372.02,8432824.61450,0
1718215200000,632.900,632.930,617.610,620.670,152960.38,1718218799999,95490087.17820,170681,70058.73,43752589.03870,0
1718218800000,620.670,625.750,609.500,612.310,96785.90,1718222399999,59682822.91780,113754,46383.06,28614470.04550,0
1718222400000,612.230,620.840,610.550,619.510,43316.32,1718225999999,26718560.39120,54114,22702.21,14004521.23640,0
1718226000000,619.510,622.820,619.250,619.870,16094.37,1718229599999,9995129.42230,26468,7857.93,4880259.95250,0
1718229600000,619.860,621.200,617.980,620.220,19597.79,1718233199999,12138819.91660,25170,8968.17,5555593.91470,0
1718233200000,620.220,620.220,617.440,619.280,13865.31,1718236799999,8580695.31800,16829,7096.11,4391573.17640,0
1718236800000,619.290,619.780,615.370,618.570,27152.56,1718240399999,16771248.65040,33848,14132.13,8729056.51080,0
1718240400000,618.570,619.170,610.480,611.240,39018.94,1718243999999,23956204.19920,39311,17027.83,10454249.22930,0
1718244000000,611.200,614.140,604.530,604.940,63032.92,1718247599999,38395987.15030,67724,27040.13,16480559.23510,0
1718247600000,604.950,608.250,602.580,606.980,79555.41,1718251199999,48152262.52000,88848,41689.83,25235236.92100,0
1718251200000,606.980,611.580,606.740,607.300,36150.12,1718254799999,22018930.44960,40693,19470.55,11862425.35980,0
1718254800000,607.300,610.590,607.300,610.400,15064.78,1718258399999,9181832.99870,21876,7812.80,4761739.01190,0
1718258400000,610.410,610.660,603.040,603.490,42470.08,1718261999999,25721439.73250,38366,18741.33,11347015.62350,0
1718262000000,603.490,607.580,601.870,607.300,23832.69,1718265599999,14418553.36960,30481,11049.07,6686941.30480,0
1718265600000,607.300,609.570,603.820,605.910,38386.96,1718269199999,23312483.11830,37235,19477.79,11833088.32160,0
1718269200000,605.920,606.550,603.000,605.530,23451.47,1718272799999,14180438.70460,31998,12282.17,7426332.35100,0
1718272800000,605.530,608.590,603.020,607.630,26840.97,1718276399999,16252884.00660,34109,13129.34,7950940.73560,0
1718276400000,607.620,608.920,603.400,604.150,27330.09,1718279999999,16566792.47540,33384,12437.43,7542225.40500,0
1718280000000,604.150,609.140,602.830,605.950,57430.74,1718283599999,34770428.78190,62340,28623.32,17334467.10480,0
1718283600000,605.940,610.340,604.380,606.370,38191.75,1718287199999,23212134.76010,45686,19262.81,11709388.08310,0
1718287200000,606.360,609.000,603.240,606.090,34759.52,1718290799999,21074247.26140,47912,16168.47,9802391.16060,0
1718290800000,606.090,606.280,595.560,597.070,95555.67,1718294399999,57326334.75950,88585,41001.29,24594677.07850,0
1718294400000,597.070,604.320,595.440,603.190,45836.02,1718297999999,27512626.33510,57810,23117.84,13875261.91080,0
1718298000000,603.190,605.380,601.900,605.110,21038.24,1718301599999,12701115.92680,30436,10593.63,6396339.62720,0
1718301600000,605.110,605.380,602.590,604.730,13347.02,1718305199999,8062551.82000,19817,5404.44,3264851.87080,0
1718305200000,604.730,605.720,602.240,602.240,17735.86,1718308799999,10706696.55990,21430,7896.44,4767468.31630,0
1718308800000,602.240,603.500,599.140,600.680,19338.26,1718312399999,11623635.54100,24146,9017.48,5420107.21520,0
1718312400000,600.680,601.530,597.000,600.640,23311.67,1718315999999,13972883.26830,26620,11409.33,6839288.37720,0
1718316000000,600.640,602.140,599.420,601.560,14280.53,1718319599999,8576760.57680,16201,7669.60,4606093.58720,0
1718319600000,601.560,601.570,598.050,599.700,14780.55,1718323199999,8864458.37550,19245,6464.43,3876529.28830,0
1718323200000,599.710,601.540,595.640,597.990,25007.64,1718326799999,14959841.20790,36124,13057.15,7812041.02230,0
1718326800000,597.990,601.280,594.000,600.670,35284.57,1718330399999,21080346.80530,45933,15908.22,9508449.48630,0
1718330400000,600.680,603.530,598.520,602.900,21982.00,1718333999999,13216876.23920,29499,11149.88,6705108.37800,0
1718334000000,602.900,603.420,599.590,600.640,19602.75,1718337599999,11784699.67600,24057,9303.38,5593142.68610,0
1718337600000,600.640,602.870,600.640,601.860,11013.78,1718341199999,6631766.20500,18215,5463.59,3289769.30410,0
1718341200000,601.870,606.600,601.660,605.370,29040.12,1718344799999,17546791.30070,32593,16822.43,10164991.36990,0
1718344800000,605.360,605.820,603.110,604.690,17793.90,1718348399999,10759001.22110,21815,8625.67,5215642.34430,0
1718348400000,604.690,610.000,603.770,608.190,48017.89,1718351999999,29173449.09740,47120,28513.24,17324740.41240,0
1718352000000,608.200,609.250,606.660,609.050,29173.51,1718355599999,17738278.09980,32536,12378.62,7527489.59680,0
1718355600000,609.050,609.320,606.630,607.860,18956.24,1718359199999,11525846.89950,26585,8182.73,4975347.85860,0
1718359200000,607.860,608.630,606.810,607.910,19157.18,1718362799999,11645852.89910,23217,7857.13,4776615.78620,0
1718362800000,607.910,610.780,606.330,610.650,25626.77,1718366399999,15610411.22040,31977,11897.44,7248636.39920,0
1718366400000,610.650,612.160,608.540,608.940,37137.79,1718369999999,22677133.91020,38295,15815.61,9657442.90390,0
1718370000000,608.930,611.340,608.210,609.490,25987.19,1718373599999,15842962.28100,25716,13194.75,8044456.73470,0
1718373600000,609.490,610.020,602.250,605.860,59694.94,1718377199999,36133476.36420,60536,30121.81,18225639.88840,0
1718377200000,605.860,606.800,601.140,602.490,38236.66,1718380799999,23074145.47330,45134,18166.06,10962518.47080,0
1718380800000,602.480,603.260,590.700,593.860,140754.02,1718384399999,83801002.33140,130562,67675.74,40296610.76300,0
1718384400000,593.830,597.130,590.500,594.450,39602.79,1718387999999,23512267.34070,47007,19278.48,11449417.58680,0
1718388000000,594.450,595.810,590.000,595.460,41508.55,1718391599999,24590275.29060,48585,18289.31,10838795.94600,0
1718391600000,595.450,597.100,593.680,596.100,18111.21,1718395199999,10786656.24430,26864,9005.79,5363050.53420,0
1718395200000,596.100,598.420,595.210,595.550,18000.87,1718398799999,10739677.12030,23154,7977.46,4760058.71690,0
1718398800000,595.560,604.990,595.430,603.900,37377.37,1718402399999,22477738.13570,41425,20655.36,12422243.07620,0
1718402400000,603.890,603.950,599.570,601.490,27440.60,1718405999999,16502481.34640,31389,11960.43,7193133.76940,0
1718406000000,601.490,604.210,600.800,603.110,20221.92,1718409599999,12189786.83440,21945,10331.98,6228268.24090,0
1718409600000,603.100,605.990,601.400,603.960,24614.55,1718413199999,14866730.50590,29970,13409.51,8099660.64540,0
1718413200000,603.960,605.320,601.530,601.720,17697.97,1718416799999,10676367.03450,19498,8316.33,5017739.00060,0
1718416800000,601.700,603.320,601.180,602.990,10431.01,1718420399999,6283336.96550,16134,5495.67,3310467.52000,0
1718420400000,602.990,605.590,602.860,605.480,13163.21,1718423999999,7951833.13120,15709,7551.58,4561741.36100,0
1718424000000,605.490,607.020,604.210,606.830,23453.06,1718427599999,14209948.15010,23955,11036.15,6687512.73390,0
1718427600000,606.840,608.040,605.800,607.410,16694.23,1718431199999,10134449.35920,19226,8400.22,5099823.88960,0
1718431200000,607.420,609.000,606.670,607.090,19277.35,1718434799999,11716366.20570,22347,8468.66,5147308.66870,0
1718434800000,607.090,608.680,606.070,606.770,15839.48,1718438399999,9615629.75080,21629,8003.81,4859127.41660,0
1718438400000,606.780,608.700,606.240,607.900,11453.17,1718441999999,6959263.06760,17322,5845.34,3551835.50680,0
1718442000000,607.900,608.700,606.000,607.220,15307.06,1718445599999,9297068.65440,19266,7246.52,4401383.03460,0
1718445600000,607.230,608.210,605.800,608.000,10903.62,1718449199999,6619946.69510,13726,5587.80,3393492.73510,0
1718449200000,608.000,608.870,606.860,608.600,12859.35,1718452799999,7817957.33860,13868,7623.43,4635079.08980,0
1718452800000,608.610,609.590,607.410,609.120,14838.23,1718456399999,9032267.73600,18239,6644.96,4045482.46130,0
1718456400000,609.120,609.300,607.120,608.600,11751.78,1718459999999,7145922.63800,16811,5342.82,3249190.06740,0
1718460000000,608.610,608.840,604.010,605.740,30788.01,1718463599999,18652182.42440,30486,14566.14,8824241.04700,0
1718463600000,605.750,609.000,605.560,607.260,20804.26,1718467199999,12640913.70770,23588,10849.84,6591917.89200,0
1718467200000,607.270,608.060,606.220,606.680,13025.23,1718470799999,7905416.05500,18722,6593.06,4001458.25940,0
1718470800000,606.680,607.850,605.750,607.410,13765.75,1718474399999,8351164.12510,16265,6942.35,4211964.36710,0
1718474400000,607.400,607.480,606.190,606.460,6651.39,1718477999999,4036634.30010,12132,3137.13,1903834.18820,0
1718478000000,606.460,607.500,605.030,606.780,12409.98,1718481599999,7525613.12100,16725,6395.52,3878623.76940,0
1718481600000,606.780,607.290,604.020,605.130,16886.21,1718485199999,10223257.70230,19000,7261.51,4396110.66090,0
1718485200000,605.120,606.540,605.120,606.240,4830.14,1718488799999,2925812.66680,10396,2576.54,1560549.20120,0
1718488800000,606.240,608.450,605.210,608.290,10276.31,1718492399999,6235870.24010,12918,6349.63,3853912.56670,0
1718492400000,608.300,609.270,607.770,607.990,10222.55,1718495999999,6221768.65100,12709,4548.49,2768446.80640,0
1718496000000,607.990,608.240,605.140,605.200,15483.56,1718499599999,9397697.05380,19556,7083.68,4299913.48590,0
1718499600000,605.200,605.970,603.720,605.720,13540.60,1718503199999,8190673.39570,19186,6543.80,3958605.75540,0
1718503200000,605.720,606.300,604.730,604.910,9117.46,1718506799999,5520494.81480,14659,4493.51,2720813.82690,0
1718506800000,604.910,605.720,604.080,604.450,8100.92,1718510399999,4900023.24960,13421,4190.27,2534686.88970,0
1718510400000,604.460,604.610,601.030,603.960,18027.70,1718513999999,10870224.67200,23181,8655.31,5218490.48370,0
1718514000000,603.950,606.620,603.560,606.400,15340.32,1718517599999,9292396.65580,16833,9035.61,5473193.67390,0
1718517600000,606.400,607.280,604.630,606.650,11082.08,1718521199999,6716897.48780,14080,5471.61,3316699.16670,0
1718521200000,606.600,607.370,605.750,606.050,6435.52,1718524799999,3903220.53060,10596,3346.55,2029745.13590,0
1718524800000,606.040,606.600,604.200,604.930,12328.37,1718528399999,7464586.95230,13702,4810.69,2913343.14450,0
1718528400000,604.930,605.790,603.700,604.910,8409.91,1718531999999,5085041.18990,12899,4546.67,2749305.89650,0
1718532000000,604.910,607.890,604.480,607.780,19977.98,1718535599999,12113183.96460,17824,10980.48,6659706.97790,0
1718535600000,607.790,607.880,605.700,606.190,12708.01,1718539199999,7711610.98670,14180,6379.99,3871724.61190,0
1718539200000,606.190,606.970,605.400,606.730,9764.49,1718542799999,5917754.38260,11839,4453.95,2699316.31110,0
1718542800000,606.730,609.420,606.730,609.100,25099.63,1718546399999,15267011.75730,22302,13833.57,8414231.48210,0
1718546400000,609.090,610.780,607.120,607.660,28288.58,1718549999999,17226552.25720,27839,12357.90,7528174.83150,0
1718550000000,607.650,610.600,607.430,610.330,21050.94,1718553599999,12829363.45770,19656,11881.52,7241569.09460,0
1718553600000,610.330,610.530,608.310,609.960,14846.00,1718557199999,9046886.02830,18494,7290.33,4442698.74540,0
1718557200000,609.960,609.960,608.400,609.050,8551.59,1718560799999,5209477.53310,12270,3962.90,2414027.42150,0
1718560800000,609.040,609.860,607.550,608.860,11327.02,1718564399999,6895278.96300,12372,4530.59,2758790.94440,0
1718564400000,608.860,609.420,608.180,609.110,8142.03,1718567999999,4957711.07030,11177,3806.89,2318071.58150,0
1718568000000,609.110,609.690,608.690,609.570,6375.65,1718571599999,3884398.27780,10085,3239.81,1973904.31430,0
1718571600000,609.570,609.660,607.740,608.380,9289.06,1718575199999,5653922.50310,18083,4812.37,2929077.33950,0
1718575200000,608.380,611.600,608.150,610.730,29616.32,1718578799999,18073246.20160,29954,16037.03,9786273.38380,0
1718578800000,610.730,611.920,609.740,610.650,11576.43,1718582399999,7070194.18670,14368,5606.86,3424505.58560,0
1718582400000,610.660,612.530,609.220,609.830,16639.72,1718585999999,10165939.93690,20979,7820.74,4778096.04110,0
1718586000000,609.830,610.450,606.000,607.790,26168.14,1718589599999,15907147.92740,28592,12621.09,7673515.67020,0
1718589600000,607.830,607.930,604.020,606.910,26983.69,1718593199999,16355249.48600,30752,13075.94,7926142.13760,0
1718593200000,606.910,607.790,604.260,605.110,22207.58,1718596799999,13457353.45900,20496,10316.41,6251216.33320,0
1718596800000,605.110,606.110,603.240,605.900,14583.22,1718600399999,8819958.28260,19362,7182.95,4345154.12210,0
1718600400000,605.900,607.700,604.470,605.170,21628.19,1718603999999,13105635.44030,20130,10471.33,6346523.17850,0
1718604000000,605.180,605.370,602.750,603.500,19645.52,1718607599999,11869421.90790,23559,8990.74,5432397.87770,0
1718607600000,603.490,605.410,601.000,603.660,26984.25,1718611199999,16268860.22950,32138,13896.38,8379893.85540,0
1718611200000,603.660,605.000,600.730,601.930,26436.48,1718614799999,15930445.32990,32029,12363.30,7449984.92780,0
1718614800000,601.930,603.170,595.750,597.090,42747.94,1718618399999,25614316.30150,44726,18263.60,10942178.08360,0
1718618400000,597.080,597.920,593.550,595.880,54345.22,1718621999999,32364931.11730,56957,28107.08,16740322.33490,0
1718622000000,595.890,599.720,595.560,599.180,20775.01,1718625599999,12431083.15830,28114,11100.63,6641051.54680,0
1718625600000,599.180,600.170,597.520,599.660,19140.62,1718629199999,11462663.97430,23391,8798.50,5270267.28510,0
1718629200000,599.660,602.550,596.110,596.640,38882.20,1718632799999,23299993.39040,47165,19341.00,11590412.58000,0
1718632800000,596.650,604.830,596.200,601.960,51642.04,1718636399999,31086786.93400,53614,25812.08,15537319.62510,0
1718636400000,601.970,603.330,596.480,597.320,38313.06,1718639999999,22966726.85870,43658,16898.58,10128544.45160,0
1718640000000,597.320,604.530,591.000,601.710,98315.00,1718643599999,58772736.70350,88236,48713.09,29110358.64450,0
1718643600000,601.710,605.950,601.540,605.920,42413.04,1718647199999,25613645.78860,42423,22307.04,13474798.98020,0
1718647200000,605.920,610.240,605.580,609.750,52927.69,1718650799999,32188731.56520,48333,27920.82,16980790.77580,0
1718650800000,609.750,610.190,607.120,608.480,18326.79,1718654399999,11153872.84030,25287,8370.03,5093901.00510,0
1718654400000,608.450,608.640,604.080,606.130,27381.07,1718657999999,16596049.92900,35240,12490.61,7569505.82730,0
1718658000000,606.130,608.260,604.090,606.460,16202.91,1718661599999,9826425.80150,22705,7859.01,4765650.24340,0
1718661600000,606.470,607.730,605.520,606.140,11268.37,1718665199999,6835704.31800,16384,5310.27,3221140.89260,0
1718665200000,606.140,606.800,603.400,603.960,14521.26,1718668799999,8782163.63300,19224,6468.66,3912168.38440,0
1718668800000,603.970,604.800,596.500,600.390,57936.96,1718672399999,34773819.44800,59963,27674.57,16607339.89620,0
1718672400000,600.360,602.430,574.000,587.690,249760.99,1718675999999,146736637.15860,232830,115809.32,68077606.76100,0
1718676000000,587.700,596.130,584.790,594.070,88954.85,1718679599999,52551625.56900,82444,40922.00,24179607.94510,0
1718679600000,594.060,594.980,592.250,594.170,32776.01,1718683199999,19456475.04500,36226,16810.51,9978298.02090,0
1718683200000,594.170,596.990,591.600,595.780,28323.38,1718686799999,16850793.28830,35301,14462.03,8606191.62860,0
1718686800000,595.770,597.610,594.400,594.650,19787.82,1718690399999,11801587.36300,25528,9093.66,5423559.25200,0
1718690400000,594.660,595.560,591.440,592.170,25254.42,1718693999999,14993166.72780,26969,11633.77,6906495.27190,0
1718694000000,592.190,594.350,591.540,593.530,21394.91,1718697599999,12684053.09660,24071,12240.91,7257225.75820,0
1718697600000,593.520,593.990,591.890,592.710,16006.90,1718701199999,9487426.91180,19313,7334.05,4347252.37930,0
1718701200000,592.710,592.710,587.200,587.360,34343.79,1718704799999,20259095.62710,32176,14829.81,8748794.23920,0
1718704800000,587.370,588.660,585.430,586.280,34335.66,1718708399999,20149059.15810,32932,17782.96,10435365.05520,0
1718708400000,586.270,586.540,581.420,583.500,51198.87,1718711999999,29879542.30760,50024,23408.97,13660357.50360,0
1718712000000,583.500,585.590,577.300,581.020,71346.25,1718715599999,41384849.86990,72172,36227.46,21015569.20810,0
1718715600000,581.010,581.170,574.370,577.830,91564.44,1718719199999,52856116.59430,80949,46204.26,26673103.02420,0
1718719200000,577.830,587.290,575.210,580.660,86462.60,1718722799999,50355081.65320,82503,42861.62,24956095.90130,0
1718722800000,580.660,584.570,577.660,582.280,52811.84,1718726399999,30699850.38510,57943,27572.30,16032420.71300,0
1718726400000,582.320,582.580,577.400,580.540,30955.75,1718729999999,17950587.25770,45120,13803.09,8005804.88350,0
1718730000000,580.530,581.980,577.940,579.260,20875.31,1718733599999,12104349.67110,35221,10772.88,6246213.62730,0
1718733600000,579.300,582.140,576.720,579.210,21645.65,1718737199999,12550528.59020,34156,10162.27,5892298.86650,0
1718737200000,579.210,580.940,575.670,580.530,26162.42,1718740799999,15122746.78070,41490,12646.13,7311089.62300,0
1718740800000,580.500,586.070,578.490,586.060,31522.63,1718744399999,18365540.75870,43483,16997.65,9905478.78490,0
1718744400000,586.060,589.250,585.120,588.300,31309.64,1718747999999,18394892.78750,36428,16411.44,9643129.30570,0
1718748000000,588.310,589.490,585.730,589.280,18885.05,1718751599999,11099368.25460,23782,10043.85,5904338.64370,0
1718751600000,589.280,589.890,586.460,588.500,16059.41,1718755199999,9447678.05180,20571,8031.43,4724656.60150,0
1718755200000,588.510,590.970,586.510,590.590,26802.17,1718758799999,15766541.70140,31792,13625.81,8017580.64560,0
1718758800000,590.580,596.000,589.240,591.280,53921.45,1718762399999,31971576.79240,54747,26844.01,15915415.03640,0
1718762400000,591.290,596.930,591.290,595.700,31846.23,1718765999999,18948545.42360,38639,16669.91,9917423.94230,0
1718766000000,595.710,598.950,595.280,597.910,33178.33,1718769599999,19822772.29820,39581,16096.53,9616655.76500,0
1718769600000,597.910,600.250,597.570,599.220,29966.02,1718773199999,17953301.36880,34915,15372.94,9210503.18960,0
1718773200000,599.230,602.600,597.200,600.640,32361.63,1718776799999,19417828.14910,35008,17310.04,10388102.36670,0
1718776800000,600.640,605.760,600.310,605.020,32826.50,1718780399999,19811887.66250,35250,18266.21,11024242.48150,0
1718780400000,605.020,605.950,601.200,603.750,39469.40,1718783999999,23831781.86170,36263,16007.21,9666083.90500,0
1718784000000,603.760,604.240,598.280,598.850,47698.20,1718787599999,28651686.45300,42175,20567.88,12352697.27330,0
1718787600000,598.850,600.210,596.200,598.530,34483.73,1718791199999,20616901.34350,34251,17153.28,10256900.58260,0
1718791200000,598.530,603.390,596.000,603.390,58912.29,1718794799999,35290901.89660,46182,32958.30,19746285.20290,0
1718794800000,603.390,604.270,595.000,596.740,73573.22,1718798399999,44058353.86870,55701,36079.21,21606160.39560,0
1718798400000,596.740,598.640,595.630,598.000,23666.26,1718801999999,14130104.56030,30071,11835.93,7067968.60120,0
1718802000000,598.000,599.210,596.950,598.050,17369.82,1718805599999,10392031.42120,25291,8765.16,5244116.22350,0
1718805600000,598.060,598.060,591.440,592.720,54884.86,1718809199999,32621102.82110,49363,24608.76,14625851.82620,0
1718809200000,592.720,595.380,591.110,592.150,32985.54,1718812799999,19557468.68440,33152,16049.76,9516066.63650,0
1718812800000,592.150,596.530,591.530,594.680,27434.78,1718816399999,16299413.36640,29866,13507.48,8023028.03330,0
1718816400000,594.670,600.000,594.300,599.090,28031.53,1718819999999,16768718.09830,31098,14140.21,8456770.88100,0
1718820000000,599.090,601.190,597.960,599.340,16691.35,1718823599999,10011460.35390,22609,8130.93,4877383.74670,0
1718823600000,599.350,599.860,597.220,599.220,17001.23,1718827199999,10174591.20790,19498,7847.04,4695973.17770,0
1718827200000,599.220,601.530,597.440,600.370,17430.78,1718830799999,10447197.07490,21986,9154.21,5487028.60200,0
1718830800000,600.370,602.400,599.810,600.730,13161.89,1718834399999,7913954.26520,19300,4997.06,3005320.22430,0
1718834400000,600.720,600.930,597.740,597.850,11480.92,1718837999999,6883923.34510,19020,5301.68,3178626.65170,0
1718838000000,597.850,599.460,597.000,598.920,11682.25,1718841599999,6989767.98010,16949,6169.46,3691295.33230,0
1718841600000,598.920,599.230,595.210,597.410,24032.90,1718845199999,14351943.88600,31970,10669.27,6370806.67360,0
1718845200000,597.400,602.920,596.670,598.630,31491.19,1718848799999,18884180.26150,37494,16982.21,10185321.16530,0
1718848800000,598.570,599.110,596.190,597.110,14332.07,1718852399999,8561710.65470,24468,7116.70,4251031.63980,0
1718852400000,597.100,598.620,596.090,597.860,13851.65,1718855999999,8272499.72770,17830,7391.04,4414231.49090,0
1718856000000,597.860,600.850,596.850,600.400,16372.51,1718859599999,9811978.05960,22337,8250.75,4944933.50230,0
1718859600000,600.390,602.940,599.470,602.160,17486.86,1718863199999,10510350.94200,24732,8671.58,5212571.54600,0
1718863200000,602.160,605.270,601.690,603.330,43843.05,1718866799999,26465245.51210,37778,23742.15,14332558.27780,0
1718866800000,603.320,605.940,603.280,605.200,26099.34,1718870399999,15786300.50660,29673,13421.99,8118700.55050,0
1718870400000,605.230,605.690,601.720,602.750,24133.76,1718873999999,14567184.75220,28613,11069.39,6682001.51300,0
1718874000000,602.750,603.580,601.080,601.600,13004.05,1718877599999,7832940.19450,20844,5610.88,3379892.29780,0
1718877600000,601.590,605.870,601.000,605.300,33885.13,1718881199999,20447278.67440,31784,16032.46,9676480.90020,0
1718881200000,605.300,607.680,602.290,602.750,45229.75,1718884799999,27385918.17460,43071,19251.39,11662184.52270,0
1718884800000,602.750,603.920,600.440,601.480,31067.41,1718888399999,18705522.87840,34698,15043.75,9058174.96480,0
1718888400000,601.470,602.040,596.780,598.160,52105.34,1718891999999,31211896.36260,48758,24949.40,14946827.73830,0
1718892000000,598.160,598.460,592.000,596.340,66021.80,1718895599999,39275526.55480,57890,31599.29,18798873.56790,0
1718895600000,596.340,598.720,595.200,595.710,29135.43,1718899199999,17386792.57780,32992,13734.65,8198629.52010,0
1718899200000,595.710,597.020,591.120,596.480,47278.68,1718902799999,28081477.34320,48060,21755.08,12920626.09910,0
1718902800000,596.470,596.610,592.460,592.960,25465.65,1718906399999,15142380.07870,26328,11173.54,6644717.13790,0
1718906400000,592.960,595.240,592.140,593.700,30002.59,1718909999999,17814040.73000,27812,17032.41,10113566.84320,0
1718910000000,593.700,593.700,591.110,593.080,19479.65,1718913599999,11540841.35060,24161,9221.66,5463366.76620,0
1718913600000,593.070,593.860,592.130,593.020,8446.18,1718917199999,5008759.77070,14223,4724.75,2801990.57070,0
1718917200000,593.030,593.510,592.210,592.470,5496.17,1718920799999,3257952.69210,11928,2715.93,1609986.58860,0
1718920800000,592.470,593.000,590.310,591.560,18960.19,1718924399999,11217055.95410,20173,8074.48,4777019.62150,0
1718924400000,591.560,591.750,584.010,587.320,62410.91,1718927999999,36629425.67010,48227,24622.30,14445461.16520,0
1718928000000,587.310,587.320,582.900,584.570,35045.26,1718931599999,20502645.54630,41356,16476.54,9640655.20620,0
1718931600000,584.570,588.850,584.130,587.320,24918.95,1718935199999,14624153.75400,30453,12111.97,7106906.03990,0
1718935200000,587.320,589.250,585.820,586.360,20775.71,1718938799999,12205053.71260,26855,9069.81,5328729.48750,0
1718938800000,586.360,587.270,584.810,586.120,14322.55,1718942399999,8397151.74690,21554,6816.29,3996706.12980,0
1718942400000,586.110,587.500,584.520,587.220,15364.71,1718945999999,9009905.24430,22669,8173.92,4793245.80500,0
1718946000000,587.210,587.500,584.880,587.210,12444.85,1718949599999,7295577.91640,18871,6114.65,3584677.70140,0
1718949600000,587.190,587.300,585.000,586.050,11150.93,1718953199999,6533017.54350,16727,5163.52,3024913.38130,0
1718953200000,586.040,587.080,582.020,583.170,26278.07,1718956799999,15350133.82940,29864,12112.04,7075741.97100,0
1718956800000,583.160,584.380,578.010,579.880,66969.03,1718960399999,38932911.37670,61960,31786.78,18481991.66070,0
1718960400000,579.870,586.720,579.600,585.970,42034.16,1718963999999,24527521.34160,47667,21162.50,12350331.81820,0
1718964000000,585.980,586.980,584.000,584.750,20542.79,1718967599999,12025323.84270,26536,9784.54,5728153.57660,0
1718967600000,584.760,587.270,584.590,585.970,24703.64,1718971199999,14476223.66460,24296,12701.83,7441732.89770,0
1718971200000,585.960,587.820,582.240,584.480,35315.96,1718974799999,20646855.92150,38044,18652.05,10909126.34800,0
1718974800000,584.470,584.580,577.500,579.780,52972.12,1718978399999,30720890.72320,54707,25833.33,14982186.49580,0
1718978400000,579.790,587.130,578.680,585.580,44394.07,1718981999999,25928137.60970,53596,22558.07,13172776.36870,0
1718982000000,585.590,586.900,580.320,582.830,34328.96,1718985599999,20014472.99710,44237,15698.32,9150506.85910,0
1718985600000,582.840,584.480,582.190,583.020,17239.95,1718989199999,10058296.87530,27821,8536.37,4979962.27080,0
1718989200000,583.020,584.490,579.380,581.830,22322.10,1718992799999,12986801.98680,32639,10447.33,6078951.24380,0
1718992800000,581.840,585.980,581.670,585.850,14881.75,1718996399999,8686840.64650,28395,7473.27,4362659.17180,0
1718996400000,585.840,586.300,584.330,585.950,9853.86,1718999999999,5767855.72030,20121,4431.64,2594016.67700,0
1719000000000,585.930,587.430,585.090,586.360,17157.86,1719003599999,10060052.39660,19533,6744.49,3954228.30520,0
1719003600000,586.360,586.970,584.700,586.970,8632.21,1719007199999,5056068.31050,13609,4540.94,2659536.53930,0
1719007200000,586.970,587.680,583.710,586.250,16287.11,1719010799999,9542216.56990,18185,6772.03,3966090.99950,0
1719010800000,586.240,586.780,585.720,586.110,8162.32,1719014399999,4785332.20970,12926,3995.51,2342375.42310,0
1719014400000,586.120,586.470,580.700,582.100,23529.67,1719017999999,13717534.18230,26734,11713.91,6827486.11220,0
1719018000000,582.100,583.660,581.410,582.460,17218.17,1719021599999,10030222.29820,20163,8724.13,5082845.05610,0
1719021600000,582.460,584.820,582.460,583.780,7831.19,1719025199999,4572210.88070,13531,4662.48,2722095.81850,0
1719025200000,583.790,584.160,582.930,584.160,12951.55,1719028799999,7559195.28530,13533,7979.79,4657550.52640,0
1719028800000,584.150,585.220,583.530,585.090,6766.27,1719032399999,3954360.56660,11651,3669.28,2144537.47830,0
1719032400000,585.080,587.340,583.880,587.190,17063.99,1719035999999,9995521.65740,19175,10367.41,6072846.61350,0
1719036000000,587.190,587.790,586.320,587.020,17273.06,1719039599999,10141356.27060,20468,8057.75,4730830.22240,0
1719039600000,587.020,587.150,585.410,586.880,14473.84,1719043199999,8487564.23340,18607,7206.87,4225956.86550,0
1719043200000,586.880,587.230,584.760,585.740,21156.25,1719046799999,12394151.00080,22547,8815.48,5165980.37860,0
1719046800000,585.730,587.480,585.570,587.430,9040.07,1719050399999,5301002.70150,14404,4937.16,2895029.07030,0
1719050400000,587.430,587.880,586.260,587.170,9332.67,1719053999999,5479052.41800,13101,5034.75,2956199.31960,0
1719054000000,587.180,587.410,586.380,587.210,6108.42,1719057599999,3585902.14110,9886,3137.99,1842104.33530,0
1719057600000,587.220,587.520,585.330,585.440,14521.97,1719061199999,8516049.10320,13947,6745.92,3956456.47780,0
1719061200000,585.430,586.960,585.190,586.340,7484.31,1719064799999,4387408.08710,11738,4824.64,2828089.74260,0
1719064800000,586.330,587.310,586.050,587.000,7032.71,1719068399999,4127143.53190,11295,3680.22,2159769.17230,0
1719068400000,587.000,587.400,586.230,586.650,7992.73,1719071999999,4689999.09160,11116,3490.58,2048116.19310,0
1719072000000,586.650,586.910,585.720,586.260,7427.24,1719075599999,4353748.73960,11386,3273.31,1918647.56080,0
1719075600000,586.250,586.610,585.910,586.150,4701.26,1719079199999,2756280.32630,7869,2135.67,1252054.44400,0
1719079200000,586.150,586.550,585.690,585.920,4837.57,1719082799999,2835574.87080,8844,2645.59,1550818.18550,0
1719082800000,585.910,587.700,585.690,587.700,8634.30,1719086399999,5064776.17560,10481,4118.82,2416413.53350,0
1719086400000,587.700,587.710,586.630,587.600,5598.57,1719089999999,3288067.87560,9310,2627.18,1543002.12220,0
1719090000000,587.590,588.990,587.590,588.520,10499.94,1719093599999,6179047.96420,14155,6561.24,3861039.08730,0
1719093600000,588.530,590.730,587.640,590.200,15542.89,1719097199999,9158611.25940,20821,9115.80,5371474.86210,0
1719097200000,590.200,591.340,589.390,590.980,15451.26,1719100799999,9124124.41560,18321,8382.17,4949856.82940,0
1719100800000,590.980,593.000,589.530,589.670,29172.40,1719104399999,17257867.01980,26373,13246.76,7837086.28000,0
1719104400000,589.680,590.330,587.010,589.020,33045.37,1719107999999,19458396.11670,27681,17671.08,10405543.74810,0
1719108000000,589.020,591.750,588.620,591.750,9263.90,1719111599999,5464760.08400,13676,5036.83,2971637.03010,0
1719111600000,591.750,592.830,590.920,592.670,12915.29,1719115199999,7645511.66000,17810,6392.55,3784536.63020,0
1719115200000,592.660,592.830,591.450,591.990,9997.77,1719118799999,5919608.49040,12489,4689.35,2776568.78090,0
1719118800000,592.000,592.900,590.820,591.310,12382.66,1719122399999,7329241.26600,14072,6796.06,4022931.23620,0
1719122400000,591.300,591.630,590.570,590.860,12266.89,1719125999999,7250623.72320,12957,6631.20,3919567.85660,0
1719126000000,590.850,592.400,590.420,592.340,8587.02,1719129599999,5078785.58770,11344,4606.34,2724722.24900,0
1719129600000,592.340,592.430,591.000,591.010,7402.44,1719133199999,4379655.16630,9880,3375.40,1997015.64320,0
1719133200000,591.010,591.500,589.070,590.520,20158.30,1719136799999,11899613.09130,16965,10163.11,5999483.03430,0
1719136800000,590.520,590.520,588.390,588.390,16194.29,1719140399999,9542549.24860,15636,7123.55,4197869.39190,0
1719140400000,588.380,589.500,587.540,589.300,10859.73,1719143999999,6392643.00660,13591,5321.67,3132818.99860,0
1719144000000,589.310,590.150,588.850,589.590,9456.07,1719147599999,5575440.25820,11171,5365.18,3163532.27960,0
1719147600000,589.590,590.400,588.080,588.650,12275.86,1719151199999,7228878.53230,13925,5637.69,3319954.71470,0
1719151200000,588.650,588.900,586.200,586.760,20425.40,1719154799999,12005403.62880,20847,10136.15,5958017.92100,0
1719154800000,586.760,587.250,584.270,585.100,29721.13,1719158399999,17414507.56260,25620,12229.76,7167258.88770,0
1719158400000,585.100,585.540,581.130,581.750,32920.03,1719161999999,19207162.91920,30229,15311.46,8935591.82500,0
1719162000000,581.760,585.000,581.660,583.720,16408.91,1719165599999,9574351.15080,21882,9097.93,5308162.11990,0
1719165600000,583.720,585.500,583.610,585.210,9807.23,1719169199999,5735180.44060,13839,6117.45,3577444.30970,0
1719169200000,585.200,585.780,584.450,585.330,5082.89,1719172799999,2974190.52490,10284,2577.15,1508015.71870,0
1719172800000,585.330,585.390,579.140,581.840,22658.83,1719176399999,13179362.27110,29704,9945.40,5783437.16040,0
1719176400000,581.850,583.160,579.250,582.660,19444.05,1719179999999,11307240.53120,23747,8733.67,5080095.60520,0
1719180000000,582.660,582.660,578.490,579.790,20175.12,1719183599999,11696527.17700,23905,8990.21,5211876.03120,0
1719183600000,579.790,580.000,575.520,577.400,30566.79,1719187199999,17651492.13610,30185,11962.77,6908649.14910,0
1719187200000,577.410,581.910,575.800,579.830,29980.67,1719190799999,17357424.57950,39491,15234.98,8821090.14690,0
1719190800000,579.820,580.550,576.510,579.390,22495.31,1719194399999,13018153.33930,32872,10782.96,6239921.85640,0
1719194400000,579.390,579.980,570.240,573.680,50187.17,1719197999999,28818678.63790,50192,20095.54,11541385.21530,0
1719198000000,573.680,576.770,573.500,576.070,26581.04,1719201599999,15293155.37960,29934,13065.81,7517413.21580,0
1719201600000,576.060,576.400,572.560,574.270,20048.87,1719205199999,11515930.37520,28822,9530.25,5473858.46370,0
1719205200000,574.270,574.660,563.570,565.470,101688.91,1719208799999,57712296.29920,94220,45400.41,25764482.62840,0
1719208800000,565.470,569.430,565.060,569.050,30325.35,1719212399999,17210009.56680,38937,15993.47,9075725.22780,0
1719212400000,569.070,572.670,568.730,570.710,34508.43,1719215999999,19691502.57030,37076,17503.32,9987087.14980,0
1719216000000,570.700,575.830,568.460,573.760,37652.12,1719219599999,21556242.24950,44098,20844.91,11940758.75300,0
1719219600000,573.770,574.870,556.200,567.080,137457.13,1719223199999,77480389.49530,123433,65102.63,36691097.97600,0
1719223200000,567.080,571.530,566.230,570.330,56089.71,1719226799999,31930818.52230,54398,26958.61,15348752.02170,0
1719226800000,570.320,571.450,566.550,569.760,37449.69,1719230399999,21302871.76020,41410,19588.90,11142932.18740,0
1719230400000,569.760,571.130,564.330,565.190,37187.21,1719233999999,21123696.99990,39475,15917.14,9039721.59290,0
1719234000000,565.190,568.640,560.800,568.210,56698.22,1719237599999,31987414.79160,56437,28949.48,16331720.61070,0
1719237600000,568.210,569.780,564.300,567.380,34691.90,1719241199999,19665782.56000,43156,18601.91,10543967.72930,0
1719241200000,567.390,567.680,560.730,561.560,33238.49,1719244799999,18740527.00050,43029,13210.95,7449236.18390,0
1719244800000,561.490,564.260,555.610,557.830,57161.49,1719248399999,32009765.19690,63218,27205.42,15239327.10230,0
1719248400000,557.830,561.170,553.570,559.810,81135.98,1719251999999,45269855.59680,85895,41192.82,22994768.47170,0
1719252000000,559.820,562.500,556.040,562.430,27802.49,1719255599999,15570807.06330,40495,13789.07,7723146.56040,0
1719255600000,562.430,563.950,556.020,557.600,37690.18,1719259199999,21135491.23260,42099,17846.05,10005298.89770,0
1719259200000,557.580,561.900,550.550,559.400,77545.68,1719262799999,43108154.79610,75928,36905.64,20521109.53060,0
1719262800000,559.400,565.030,558.970,565.010,34674.99,1719266399999,19511707.56260,37460,18422.75,10367320.74850,0
1719266400000,565.010,566.670,563.900,563.960,20082.31,1719269999999,11350002.92040,23502,9501.86,5370799.78780,0
1719270000000,563.960,568.480,563.550,567.950,20083.28,1719273599999,11376020.54420,25566,11364.23,6437835.50140,0
1719273600000,567.950,570.250,566.500,568.890,26626.51,1719277199999,15128923.56730,29071,13295.85,7556062.57040,0
1719277200000,568.900,571.880,568.480,571.790,19293.87,1719280799999,10993181.50320,24382,11085.30,6317587.11140,0
1719280800000,571.790,574.570,569.570,573.770,31320.76,1719284399999,17929210.85520,34629,16620.63,9515650.12150,0
1719284400000,573.780,578.000,572.820,573.130,61322.40,1719287999999,35307982.40060,54048,25170.78,14499273.20510,0
1719288000000,573.130,575.360,573.130,575.290,16706.54,1719291599999,9593883.68990,24249,9118.53,5236740.60780,0
1719291600000,575.290,575.660,571.280,571.850,20274.61,1719295199999,11620896.41620,24932,10331.02,5921768.20670,0
1719295200000,571.850,572.960,570.190,572.710,16222.16,1719298799999,9271480.81990,21400,8609.43,4920850.74650,0
1719298800000,572.710,573.720,570.410,571.580,20539.21,1719302399999,11738831.01360,22452,12139.13,6938150.98940,0
1719302400000,571.590,572.240,566.740,569.040,30251.85,1719305999999,17237045.59410,28731,11884.01,6774835.76370,0
1719306000000,569.040,573.140,568.670,572.450,26050.81,1719309599999,14876748.47020,27426,13906.17,7940653.09550,0
1719309600000,572.440,572.940,570.520,571.730,14056.45,1719313199999,8034995.88660,20649,7814.06,4466744.76350,0
1719313200000,571.730,573.370,570.590,571.790,14298.56,1719316799999,8181002.70920,18737,7172.91,4104695.79440,0
1719316800000,571.780,572.590,570.110,571.300,15379.90,1719320399999,8787642.84270,20445,7175.14,4100143.12940,0
1719320400000,571.300,574.390,571.190,572.960,21089.43,1719323999999,12073008.67130,25257,11881.69,6801991.68650,0
1719324000000,572.960,579.830,572.050,578.090,55281.76,1719327599999,31897946.57950,51829,30481.70,17591065.57680,0
1719327600000,578.110,578.790,574.320,577.400,29461.27,1719331199999,16993512.81800,35922,14561.70,8400105.43830,0
1719331200000,577.390,578.440,573.500,573.850,18926.40,1719334799999,10895494.54200,27704,7873.66,4533048.76960,0
1719334800000,573.850,576.470,573.530,574.470,13017.99,1719338399999,7485123.04140,19413,6750.74,3881605.89600,0
1719338400000,574.470,578.710,573.670,578.460,19007.31,1719341999999,10961031.22620,27437,9386.83,5413372.99220,0
1719342000000,578.460,579.930,576.520,577.690,14284.40,1719345599999,8254607.50210,22691,6863.03,3966605.50900,0
1719345600000,577.680,578.830,577.080,577.310,8482.89,1719349199999,4902742.45170,15009,3996.24,2309456.44690,0
1719349200000,577.310,577.770,576.960,576.960,6706.40,1719352799999,3871510.24580,12074,3125.85,1804557.89050,0
1719352800000,576.970,578.950,576.000,576.870,16033.32,1719356399999,9256256.08950,19263,6745.33,3893898.87490,0
1719356400000,576.880,578.210,575.100,577.940,14846.58,1719359999999,8562573.23750,16690,7950.84,4585553.59080,0
1719360000000,577.940,578.160,575.190,575.890,14524.76,1719363599999,8377830.02190,18315,5820.57,3357365.14810,0
1719363600000,575.880,583.780,575.570,582.120,37532.64,1719367199999,21791052.39850,38603,23670.72,13741371.06220,0
1719367200000,582.160,584.500,581.270,581.690,26155.88,1719370799999,15248884.96250,30012,13303.56,7757019.53480,0
1719370800000,581.690,582.780,579.320,579.970,18707.27,1719374399999,10864920.79890,23051,8902.16,5169645.51720,0
1719374400000,579.970,580.720,578.120,578.120,15839.90,1719377999999,9178993.93760,19620,8178.93,4739625.18720,0
1719378000000,578.130,579.520,576.310,576.840,12202.07,1719381599999,7048254.82380,18820,5052.86,2918658.42920,0
1719381600000,576.840,577.620,575.320,576.220,12396.82,1719385199999,7145602.71260,16132,6083.85,3507418.72400,0
1719385200000,576.230,579.370,575.590,578.680,17062.51,1719388799999,9859022.47660,22596,9272.86,5357729.25420,0
1719388800000,578.690,579.140,570.000,574.580,39523.29,1719392399999,22710765.88570,37489,15197.66,8740026.25410,0
1719392400000,574.580,575.780,573.070,575.220,14494.08,1719395999999,8324508.72260,21991,6939.49,3985949.46490,0
1719396000000,575.220,575.860,572.360,573.540,22406.84,1719399599999,12850007.91270,25924,9917.46,5687137.83970,0
1719399600000,573.540,575.530,572.670,573.670,12484.26,1719403199999,7168189.29500,17568,6930.95,3980297.36840,0
1719403200000,573.670,574.680,571.290,571.810,15394.13,1719406799999,8814268.89750,21899,7365.79,4217866.94480,0
1719406800000,571.810,575.500,571.100,574.950,21739.52,1719410399999,12460989.71420,27170,11806.89,6767500.19490,0
1719410400000,574.960,577.000,572.310,574.090,26970.92,1719413999999,15509472.78020,31820,12374.53,7119115.38920,0
1719414000000,574.080,574.270,570.270,572.460,27142.88,1719417599999,15516299.71590,28552,14089.14,8053858.16570,0
1719417600000,572.460,573.310,570.720,570.910,11216.84,1719421199999,6416971.93880,17607,5213.76,2982323.38510,0
1719421200000,570.900,571.870,567.170,571.810,34781.92,1719424799999,19795852.74300,40738,17533.40,9981107.74370,0
1719424800000,571.800,571.810,569.210,570.640,8080.82,1719428399999,4610010.69460,15971,4179.27,2384143.38700,0
1719428400000,570.630,574.650,570.010,574.420,18893.34,1719431999999,10812778.84100,26149,10133.16,5799757.75720,0
1719432000000,574.430,575.680,573.090,575.180,30675.57,1719435599999,17631278.91460,26986,20338.88,11691568.02750,0
1719435600000,575.180,576.000,573.040,574.270,10297.36,1719439199999,5915855.99420,13730,5500.03,3160229.90120,0
1719439200000,574.270,574.300,571.530,572.680,9943.65,1719442799999,5695540.39510,13547,4761.22,2727831.92680,0
1719442800000,572.680,574.060,571.670,573.090,12813.34,1719446399999,7339881.36520,14157,7788.25,4461720.76750,0
1719446400000,573.090,573.240,570.870,572.630,10050.81,1719449999999,5751682.44090,18310,4964.24,2841076.08250,0
1719450000000,572.630,573.980,571.180,573.370,9814.83,1719453599999,5622464.76540,18216,4908.10,2811158.37860,0
1719453600000,573.380,575.280,571.320,574.100,12884.80,1719457199999,7389735.39990,20198,7490.22,4296362.49050,0
1719457200000,574.130,576.490,573.410,574.000,14358.60,1719460799999,8254969.05080,19053,7318.21,4207637.37660,0
1719460800000,573.990,574.910,573.500,573.740,6894.37,1719464399999,3958888.19070,12535,3420.76,1964260.23800,0
1719464400000,573.750,574.040,568.760,569.080,21062.43,1719467999999,12024533.27280,24381,8906.70,5083351.99270,0
1719468000000,569.090,570.350,566.180,568.780,43714.39,1719471599999,24836284.91610,34575,21135.60,12010497.44950,0
1719471600000,568.770,570.170,567.500,569.550,11924.59,1719475199999,6780176.66220,19324,5403.54,3072527.36550,0
1719475200000,569.540,570.940,568.800,570.840,10736.95,1719478799999,6118160.19610,16233,4723.64,2691697.03260,0
1719478800000,570.830,574.800,570.050,573.980,20854.18,1719482399999,11949160.00920,25485,9227.36,5287403.24300,0
1719482400000,573.970,575.000,572.260,572.800,21711.51,1719485999999,12445028.71990,23078,8437.40,4837164.29030,0
1719486000000,572.800,574.650,572.460,573.020,12399.47,1719489599999,7110256.88950,19492,7140.47,4094500.69070,0
1719489600000,573.010,576.050,572.450,574.500,25099.89,1719493199999,14407022.43610,39821,12427.68,7133934.39190,0
1719493200000,574.500,579.230,574.160,577.730,57040.89,1719496799999,32917897.53630,57824,28597.66,16504655.34140,0
1719496800000,577.730,584.650,577.520,579.260,70201.67,1719500399999,40812913.60720,60423,34331.47,19957557.55190,0
1719500400000,579.270,581.890,578.000,579.490,27395.73,1719503999999,15881108.35600,30328,12625.94,7318806.80380,0
1719504000000,579.480,579.840,576.740,579.130,17195.93,1719507599999,9945436.02680,23359,8188.10,4736509.83360,0
1719507600000,579.120,581.000,578.690,580.590,10381.94,1719511199999,6023927.22230,18532,5381.40,3122385.36700,0
1719511200000,580.600,582.470,579.510,581.580,10909.39,1719514799999,6338682.95430,17076,6600.92,3835338.15270,0
1719514800000,581.590,581.600,579.390,579.700,9093.24,1719518399999,5273543.41080,15375,4237.30,2457352.74210,0
1719518400000,579.710,580.760,579.150,579.910,6675.69,1719521999999,3871705.44010,11942,3018.23,1750424.72140,0
1719522000000,579.910,580.440,579.130,580.230,5194.80,1719525599999,3011930.21220,10304,2400.67,1391852.43490,0
1719525600000,580.220,580.760,579.760,580.250,8341.65,1719529199999,4840775.73440,10547,4101.43,2380085.03110,0
1719529200000,580.250,581.810,579.540,581.750,10538.85,1719532799999,6120997.45860,12075,6675.07,3876698.97650,0
1719532800000,581.750,582.040,578.500,579.480,16315.78,1719536399999,9467669.77620,19210,7551.61,4380247.25810,0
1719536400000,579.480,585.330,578.510,584.350,33455.45,1719539999999,19511949.58700,32865,15317.37,8934286.65210,0
1719540000000,584.350,584.910,581.300,581.680,27628.03,1719543599999,16102815.22730,29659,13479.86,7857934.94010,0
1719543600000,581.680,584.120,581.190,582.960,11297.20,1719547199999,6584327.45750,16902,6626.83,3862513.54790,0
1719547200000,582.960,583.210,580.450,582.000,13457.00,1719550799999,7828835.11110,17546,6097.89,3547294.20890,0
1719550800000,581.990,582.000,578.610,579.460,16134.14,1719554399999,9357454.32670,19342,6279.61,3641526.92360,0
1719554400000,579.450,580.170,578.650,579.370,9813.41,1719557999999,5684433.03440,13079,4560.70,2641827.90850,0
1719558000000,579.370,579.370,575.760,576.630,27201.05,1719561599999,15702064.80470,25088,11296.39,6519360.74560,0
1719561600000,576.630,576.640,574.220,576.190,33259.41,1719565199999,19129969.46960,27930,15617.77,8982558.64550,0
1719565200000,576.190,577.510,575.270,577.490,12578.55,1719568799999,7248883.38450,17199,6725.31,3876089.20390,0
1719568800000,577.490,578.280,576.660,577.570,10665.24,1719572399999,6159379.67480,15817,5347.85,3088411.60120,0
1719572400000,577.560,579.700,576.900,578.680,12191.87,1719575999999,7052882.22000,17606,6540.47,3783934.97640,0
1719576000000,578.680,579.940,574.920,575.440,31161.86,1719579599999,17999156.14930,36063,14726.41,8508845.92470,0
1719579600000,575.450,577.970,573.500,574.260,28388.34,1719583199999,16329435.66910,34408,13835.41,7958702.76620,0
1719583200000,574.270,575.980,571.220,572.080,36410.99,1719586799999,20864141.27760,40515,16685.45,9561470.87990,0
1719586800000,572.080,574.050,570.590,572.360,21831.49,1719590399999,12489597.11860,28389,10364.32,5928923.35370,0
1719590400000,572.370,574.500,570.510,573.280,35275.43,1719593999999,20193701.21340,37832,17914.89,10256406.68270,0
1719594000000,573.270,573.670,569.760,570.870,15333.52,1719597599999,8768654.53090,23194,6868.30,3929062.47290,0
1719597600000,570.860,572.460,570.310,571.630,7872.36,1719601199999,4498595.06020,16371,3996.88,2283876.64120,0
1719601200000,571.640,572.690,569.560,571.480,15135.47,1719604799999,8647431.94640,23119,6966.59,3980056.05110,0
1719604800000,571.480,572.250,570.240,570.470,11075.28,1719608399999,6326833.20040,15439,5703.89,3258377.37320,0
1719608400000,570.470,570.480,566.580,568.450,25372.13,1719611999999,14412770.34700,26920,10500.04,5962657.17310,0
1719612000000,568.450,569.000,566.010,567.620,16852.69,1719615599999,9559891.80090,22230,8288.99,4701879.13590,0
1719615600000,567.620,568.400,567.040,567.700,7799.60,1719619199999,4428121.72850,14522,3639.98,2066489.36840,0
1719619200000,567.700,569.670,567.070,569.330,16797.53,1719622799999,9547896.64960,20930,8099.94,4604216.77860,0
1719622800000,569.330,571.740,568.970,571.370,16333.54,1719626399999,9317821.27020,17882,8034.48,4583008.65140,0
1719626400000,571.380,572.790,570.260,570.770,21806.71,1719629999999,12465952.28630,20519,9629.58,5506362.72450,0
1719630000000,570.780,571.160,569.530,569.670,12540.60,1719633599999,7151172.94080,13018,5244.55,2991036.85350,0
1719633600000,569.670,569.680,567.630,568.980,11762.79,1719637199999,6689671.46200,14523,5482.90,3118251.90450,0
1719637200000,568.990,569.190,568.170,569.050,5832.07,1719640799999,3316698.95680,10929,3249.97,1848234.76180,0
1719640800000,569.050,569.680,569.020,569.350,5277.04,1719644399999,3004608.21340,9993,2892.81,1647077.39150,0
1719644400000,569.360,572.840,569.360,570.860,17502.02,1719647999999,9997535.79190,17148,8830.00,5044558.87430,0
1719648000000,570.850,571.400,570.070,571.270,9945.52,1719651599999,5676076.45550,11683,4812.62,2746725.53310,0
1719651600000,571.280,572.730,571.090,572.570,10905.45,1719655199999,6236775.15700,14353,5714.80,3268294.06930,0
1719655200000,572.560,573.760,571.980,573.010,8797.79,1719658799999,5040032.08810,13407,3810.37,2182983.65860,0
1719658800000,573.010,574.160,572.250,573.780,10465.80,1719662399999,6001918.74360,15332,5028.22,2883424.55830,0
1719662400000,573.770,574.020,572.360,572.550,7627.68,1719665999999,4373793.27270,12364,3001.77,1721244.55660,0
1719666000000,572.550,574.120,572.100,573.020,7483.16,1719669599999,4287233.84940,12924,3890.16,2228565.53250,0
1719669600000,573.030,573.290,570.880,571.700,11201.14,1719673199999,6404421.32950,15695,4593.41,2626275.23030,0
1719673200000,571.700,572.870,570.600,572.800,11693.80,1719676799999,6685124.37790,14659,5454.71,3118808.91020,0
1719676800000,572.810,572.890,571.370,571.690,7827.40,1719680399999,4477683.00680,12273,2996.67,1714021.81170,0
1719680400000,571.690,572.460,571.000,572.220,5768.60,1719683999999,3297955.45910,9796,2727.53,1559430.55540,0
1719684000000,572.220,572.350,571.170,572.210,5150.68,1719687599999,2944869.44470,9036,2790.45,1595632.84890,0
1719687600000,572.200,572.770,570.390,572.240,8070.52,1719691199999,4614437.32490,11947,3958.37,2263190.87760,0
1719691200000,572.240,572.790,571.160,571.830,5601.53,1719694799999,3204283.43720,10670,2534.06,1449375.19020,0
1719694800000,571.810,571.940,570.560,570.970,4212.41,1719698399999,2405982.05950,9306,2234.20,1276035.89470,0
1719698400000,570.970,571.260,568.710,569.480,9040.61,1719701999999,5151331.07620,13737,4023.79,2292544.71880,0
1719702000000,569.480,570.630,569.420,570.400,6251.22,1719705599999,3564490.09760,11970,3144.94,1793209.36600,0
1719705600000,570.390,572.960,570.000,571.570,13487.08,1719709199999,7708126.30490,18625,5541.13,3166599.06020,0
1719709200000,571.570,571.820,569.360,570.090,10729.42,1719712799999,6118699.60510,18495,4343.04,2476730.26520,0
1719712800000,570.080,571.460,568.510,569.690,16719.43,1719716399999,9525664.38210,28640,7692.44,4382706.44930,0
1719716400000,569.700,570.540,569.270,569.650,6994.42,1719719999999,3985684.12820,14006,3915.76,2231337.21900,0
1719720000000,569.650,569.890,568.500,569.390,8290.68,1719723599999,4717893.98210,12812,4318.21,2457413.05420,0
1719723600000,569.380,570.790,568.700,570.780,9641.08,1719727199999,5491441.18060,14244,5475.85,3119398.64140,0
1719727200000,570.790,574.130,570.270,574.130,11979.08,1719730799999,6854492.50760,17736,6745.53,3860287.32900,0
1719730800000,574.120,579.250,574.040,576.330,54377.37,1719734399999,31370529.62220,52495,27624.17,15936263.09630,0
1719734400000,576.320,577.880,575.630,577.000,15928.67,1719737999999,9189964.04940,23344,7737.46,4464329.19290,0
1719738000000,577.000,578.210,575.420,575.880,13626.69,1719741599999,7862543.55100,19072,6674.79,3852082.80800,0
1719741600000,575.880,576.490,575.060,575.280,8263.67,1719745199999,4757876.82380,13715,3740.88,2153943.34970,0
1719745200000,575.280,576.320,575.140,575.420,8669.19,1719748799999,4992256.03470,14355,3991.55,2298520.45960,0
1719748800000,575.420,576.610,574.310,575.350,11029.56,1719752399999,6345907.94840,16487,4765.43,2741888.10680,0
1719752400000,575.350,577.790,574.770,577.750,14859.62,1719755999999,8565948.50250,18735,8621.61,4969626.28800,0
1719756000000,577.750,578.130,575.650,576.590,12830.98,1719759599999,7398933.68890,19070,6053.45,3490655.54510,0
1719759600000,576.600,578.440,576.590,577.820,13057.41,1719763199999,7540995.17500,18819,6657.90,3845224.09940,0
1719763200000,577.820,578.050,576.780,577.220,6413.06,1719766799999,3701960.99930,12418,3017.53,1741933.48130,0
1719766800000,577.240,578.990,576.480,577.430,14215.26,1719770399999,8215545.38640,19053,6395.08,3696423.68790,0
1719770400000,577.440,580.190,577.140,579.890,13414.72,1719773999999,7763001.51530,18258,7796.87,4512241.33970,0
1719774000000,579.880,580.060,578.490,579.100,9623.95,1719777599999,5575012.55750,16897,4710.01,2728287.00920,0
1719777600000,579.100,580.930,578.870,579.080,12453.64,1719781199999,7220835.91210,19455,5929.28,3437943.72490,0
1719781200000,579.070,579.700,578.010,578.150,5807.91,1719784799999,3362203.17760,12712,2869.93,1661567.58780,0
1719784800000,578.160,584.980,578.130,584.750,40160.30,1719788399999,23405894.67500,41000,21124.69,12311071.02720,0
1719788400000,584.750,585.300,582.320,582.630,25136.00,1719791999999,14684458.02570,26145,13896.23,8118481.10930,0
1719792000000,582.640,583.420,580.450,582.960,22025.18,1719795599999,12818959.11020,24578,10976.84,6388804.57890,0
1719795600000,582.970,588.230,582.360,587.540,41467.27,1719799199999,24316624.34120,41004,23324.72,13676834.97060,0
1719799200000,587.540,588.500,584.500,586.150,27558.46,1719802799999,16151565.63060,28398,11155.40,6538078.25920,0
1719802800000,586.160,587.350,585.530,585.730,11234.60,1719806399999,6589120.56070,17159,4987.12,2924927.21380,0
1719806400000,585.720,586.960,585.400,586.050,9442.27,1719809999999,5535906.64870,13862,4201.02,2462881.87040,0
1719810000000,586.050,586.900,585.650,586.140,9689.09,1719813599999,5680919.99430,13391,4064.50,2383233.53730,0
1719813600000,586.140,586.430,583.700,584.720,11928.22,1719817199999,6978427.30910,14311,4913.48,2874545.76390,0
1719817200000,584.710,586.170,584.560,585.130,7768.25,1719820799999,4547933.74110,13511,3405.03,1993427.18460,0
1719820800000,585.130,585.800,582.310,583.990,17158.85,1719824399999,10018591.73430,22303,7530.28,4397610.85450,0
1719824400000,583.990,584.190,582.200,582.480,11163.44,1719827999999,6507982.76760,16333,5055.13,2947126.65650,0
1719828000000,582.490,583.100,578.390,579.750,26420.45,1719831599999,15341644.23200,21681,10234.18,5945521.97910,0
1719831600000,579.750,580.100,577.200,577.730,16211.14,1719835199999,9379611.88470,20842,7335.18,4244172.60310,0
1719835200000,577.730,581.250,577.640,581.120,18118.92,1719838799999,10500817.81190,19464,10727.41,6216903.39340,0
1719838800000,581.110,581.910,577.190,577.940,18559.25,1719842399999,10751195.38960,28149,8944.88,5181941.48440,0
1719842400000,577.940,579.130,576.600,578.360,16432.96,1719845999999,9494682.58520,25607,7907.38,4569229.29160,0
1719846000000,578.350,579.830,576.790,578.140,15293.82,1719849599999,8844531.64960,21917,7709.96,4458738.14100,0
1719849600000,578.150,581.010,576.800,580.150,17930.52,1719853199999,10386979.40750,24093,10588.20,6134135.61710,0
1719853200000,580.140,582.650,579.420,582.640,12146.80,1719856799999,7057577.46700,19255,6244.47,3629002.99630,0
1719856800000,582.650,583.490,581.310,582.410,11870.89,1719860399999,6913761.48360,20427,6191.28,3605955.41950,0
1719860400000,582.400,583.390,581.240,581.880,10702.06,1719863999999,6230263.44120,15203,5252.66,3058047.41980,0
1719864000000,581.870,582.670,581.600,581.610,5376.64,1719867599999,3130099.96730,9638,2646.25,1540597.42900,0
1719867600000,581.610,581.880,580.030,580.750,6859.60,1719871199999,3984371.92050,10718,3270.14,1899332.32720,0
1719871200000,580.750,581.090,577.390,578.600,15812.49,1719874799999,9148349.57280,19678,7504.79,4341448.97430,0
1719874800000,578.610,579.290,576.650,577.170,11595.19,1719878399999,6702596.34300,16672,5262.26,3041706.65800,0
1719878400000,577.180,577.990,575.310,575.710,18294.52,1719881999999,10544436.53350,22535,9345.49,5387543.99780,0
1719882000000,575.710,576.180,574.670,576.100,12394.02,1719885599999,7132849.21170,16080,5713.53,3288487.67980,0
1719885600000,576.100,578.170,576.090,578.160,12528.58,1719889199999,7231661.95650,15102,8710.22,5028104.05580,0
1719889200000,578.160,579.680,577.730,579.090,11390.79,1719892799999,6590935.60520,15255,6007.90,3476476.48250,0
1719892800000,579.090,580.100,578.920,579.030,8375.07,1719896399999,4853995.41060,13256,3860.32,2237381.75510,0
1719896400000,579.020,582.130,578.670,581.870,13892.12,1719899999999,8063122.34980,16216,8275.58,4804628.85540,0
1719900000000,581.870,582.100,579.600,579.940,12449.69,1719903599999,7229481.72200,15994,5084.57,2953157.21430,0
1719903600000,579.940,580.130,577.630,578.840,19353.60,1719907199999,11198797.13740,19164,8780.76,5081101.53760,0
1719907200000,578.840,580.560,577.750,579.790,17472.12,1719910799999,10121246.44430,21104,9290.13,5381430.35890,0
1719910800000,579.790,581.850,579.530,579.570,14619.94,1719914399999,8488751.77960,16950,7743.72,4497024.89010,0
1719914400000,579.580,580.220,578.270,579.120,11548.81,1719917999999,6689609.57910,16268,4741.24,2746747.50180,0
1719918000000,579.120,580.110,578.500,579.810,8783.77,1719921599999,5088273.07360,11315,5461.12,3163256.00200,0
1719921600000,579.800,581.690,579.260,580.800,14394.11,1719925199999,8355410.35630,17794,7142.65,4145953.92530,0
1719925200000,580.800,582.260,577.830,578.660,17114.13,1719928799999,9931845.58870,27059,7925.07,4599907.65470,0
1719928800000,578.670,579.570,575.200,576.790,44785.76,1719932399999,25843836.60440,45455,24816.98,14321943.13770,0
1719932400000,576.760,577.860,575.140,575.990,15687.94,1719935999999,9041603.51940,22619,8147.11,4694924.13470,0
1719936000000,575.990,576.340,574.200,576.240,17101.97,1719939599999,9839112.90810,22138,8299.22,4775696.76750,0
1719939600000,576.240,577.480,575.660,577.480,12171.13,1719943199999,7017281.07600,16590,7765.82,4477347.00710,0
1719943200000,577.470,581.710,577.470,580.000,24470.18,1719946799999,14185664.98190,27914,13499.66,7826956.67030,0
1719946800000,579.990,580.760,577.760,578.230,10249.85,1719950399999,5934885.51750,19936,5250.00,3039972.12780,0
1719950400000,578.240,579.340,577.570,579.110,6445.36,1719953999999,3728934.52110,13801,3421.27,1979367.20770,0
1719954000000,579.110,579.930,578.620,579.150,6647.96,1719957599999,3851545.86530,12696,3096.04,1793704.71340,0
1719957600000,579.150,580.350,579.150,580.330,8971.08,1719961199999,5201288.17370,13815,5224.56,3029107.70110,0
1719961200000,580.340,580.940,579.750,580.300,10815.33,1719964799999,6277500.13140,14006,5621.75,3263187.98940,0
1719964800000,580.310,581.290,579.820,579.920,11392.68,1719968399999,6613949.68340,18240,5550.67,3222405.15080,0
1719968400000,579.920,580.220,575.520,577.010,23242.83,1719971999999,13433026.77680,42480,11040.21,6380537.57150,0
1719972000000,577.010,577.010,573.410,575.020,27340.48,1719975599999,15724475.43590,30497,12574.92,7233699.76770,0
1719975600000,575.010,575.100,566.000,570.280,67152.53,1719979199999,38262136.38020,58250,30323.22,17275463.19230,0
1719979200000,570.280,570.280,565.650,567.660,25145.81,1719982799999,14267200.93870,28759,11832.53,6712292.96150,0
1719982800000,567.660,568.010,565.840,567.840,23897.02,1719986399999,13544640.81860,27201,11887.50,6739065.72700,0
1719986400000,567.840,569.500,566.500,569.120,23108.82,1719989999999,13136853.24050,24643,11964.04,6801538.47870,0
1719990000000,569.120,569.130,566.260,566.620,20767.34,1719993599999,11786015.69030,23242,10047.30,5702150.91350,0
1719993600000,566.610,568.150,565.650,566.220,21414.76,1719997199999,12138884.65690,27200,10200.55,5782485.96990,0
1719997200000,566.200,567.870,565.410,566.640,15059.66,1720000799999,8538691.80060,23039,7544.52,4278289.81410,0
1720000800000,566.640,566.640,555.250,561.490,107288.24,1720004399999,60136966.32880,92060,48109.72,26962436.35200,0
1720004400000,561.490,561.530,558.930,561.340,24502.75,1720007999999,13728693.88390,33254,12839.13,7193246.40860,0
1720008000000,561.340,561.340,552.800,556.130,73511.69,1720011599999,40882272.18340,63421,35449.95,19713159.59320,0
1720011600000,556.090,560.900,552.900,560.330,43660.99,1720015199999,24340075.37430,43312,22743.44,12680175.59880,0
1720015200000,560.330,560.930,558.070,558.140,18442.67,1720018799999,10313245.03280,24324,9106.04,5091768.86660,0
1720018800000,558.140,560.400,556.470,558.310,21737.23,1720022399999,12139267.46150,28962,10520.00,5874926.80730,0
1720022400000,558.300,560.110,556.430,559.900,26322.97,1720025999999,14702999.05430,28016,15248.42,8517665.47950,0
1720026000000,559.900,560.350,556.250,557.590,13545.39,1720029599999,7558582.01230,21417,5841.71,3260097.07600,0
1720029600000,557.580,559.180,556.350,557.930,15910.24,1720033199999,8873641.36970,23854,8548.33,4766951.96360,0
1720033200000,557.920,558.160,550.050,552.070,46256.63,1720036799999,25597786.03830,47200,19285.97,10676324.71220,0
1720036800000,552.070,555.490,551.930,552.940,21679.55,1720040399999,12003436.28440,29051,11401.96,6313016.60180,0
1720040400000,552.960,557.790,552.850,557.190,12733.89,1720043999999,7067857.80000,23501,6306.63,3499664.37900,0
1720044000000,557.180,558.300,556.380,557.390,9423.21,1720047599999,5252422.00460,18134,4515.16,2516631.26790,0
1720047600000,557.390,558.200,556.500,556.910,9989.61,1720051199999,5569644.23930,15363,4059.87,2263649.00340,0
1720051200000,556.920,558.680,555.000,556.370,29635.32,1720054799999,16496659.83380,32915,14553.03,8103382.21380,0
1720054800000,556.370,556.640,535.000,537.330,173196.92,1720058399999,94411240.29570,148032,76580.11,41744985.27180,0
1720058400000,537.320,543.750,527.360,538.800,133820.70,1720061999999,71908843.86270,118875,65159.61,35026811.19880,0
1720062000000,538.810,540.400,535.550,539.890,33517.26,1720065599999,18027536.52110,40945,16335.62,8787779.42590,0
1720065600000,539.890,541.750,537.780,540.500,20509.29,1720069199999,11071343.25160,29928,10171.00,5491211.47320,0
1720069200000,540.510,541.160,539.360,539.390,10974.20,1720072799999,5930464.43180,20550,4814.65,2601943.66010,0
1720072800000,539.390,539.390,531.640,534.370,52925.39,1720076399999,28329108.69390,55465,24664.34,13200483.26200,0
1720076400000,534.370,535.540,529.100,530.100,47045.56,1720079999999,25050980.82160,56844,22472.39,11970137.27610,0
1720080000000,530.100,533.690,525.610,529.550,68230.01,1720083599999,36187884.66740,78085,31856.47,16900998.52380,0
1720083600000,529.550,530.670,522.210,529.730,76108.76,1720087199999,40065628.84220,83508,35154.07,18509886.20700,0
1720087200000,529.730,529.730,523.910,528.050,44918.16,1720090799999,23627001.12430,47338,22426.61,11791662.04490,0
1720090800000,528.060,529.790,524.510,525.080,30960.21,1720094399999,16302509.22180,37238,13094.41,6895141.03920,0
1720094400000,525.090,525.090,516.520,517.570,81018.47,1720097999999,42193707.14030,70610,35404.45,18444587.35780,0
1720098000000,517.560,520.840,511.230,520.510,132878.09,1720101599999,68459761.19180,120256,67902.46,34990418.76810,0
1720101600000,520.500,521.420,516.180,521.060,38505.13,1720105199999,20005001.28220,50211,18470.99,9597593.91920,0
1720105200000,521.060,525.390,518.490,524.990,43567.86,1720108799999,22746490.31050,50588,21592.03,11275819.77520,0
1720108800000,524.990,525.000,518.530,523.100,41425.55,1720112399999,21607367.20990,47017,19605.55,10225522.81060,0
1720112400000,523.090,525.540,522.500,525.400,17818.58,1720115999999,9335326.85780,29031,8565.06,4488038.43440,0
1720116000000,525.410,526.300,522.200,523.900,23499.90,1720119599999,12310076.88310,33245,11797.66,6180283.55640,0
1720119600000,523.890,527.240,523.130,523.280,21131.92,1720123199999,11102128.78770,31912,10938.09,5746219.13280,0
1720123200000,523.280,525.120,522.500,525.110,12977.09,1720126799999,6794033.66530,21993,6608.69,3460698.26640,0
1720126800000,525.110,528.370,524.030,528.360,25270.39,1720130399999,13312686.63210,23792,13566.27,7145803.66970,0
1720130400000,528.360,529.530,523.640,524.250,23265.58,1720133999999,12254378.28970,32374,11560.60,6090007.29890,0
1720134000000,524.250,524.500,512.020,513.220,83195.41,1720137599999,43013396.05280,79805,40927.03,21158793.81500,0
1720137600000,513.210,515.830,505.000,514.830,144155.93,1720141199999,73640615.04280,134745,68819.69,35163964.28600,0
1720141200000,514.840,515.720,502.860,508.050,98480.45,1720144799999,50002337.68810,90667,48011.58,24381229.66130,0
1720144800000,508.030,508.030,465.410,477.940,229606.92,1720148399999,113404049.55020,169369,94330.49,46729778.17240,0
1720148400000,477.820,484.290,460.010,468.640,372784.39,1720151999999,175721127.81430,253922,180440.21,85070716.00680,0
1720152000000,468.630,475.290,452.630,470.010,218824.22,1720155599999,101899087.23280,153631,100509.02,46840816.76050,0
1720155600000,470.020,478.670,468.400,478.420,88337.32,1720159199999,42024965.80180,73164,45089.27,21450996.48680,0
1720159200000,478.420,479.220,469.530,470.710,75276.39,1720162799999,35698382.23320,66953,34636.99,16424803.15120,0
1720162800000,470.710,473.420,467.240,472.600,56591.48,1720166399999,26602597.63080,53658,29081.59,13671604.89380,0
1720166400000,472.600,472.670,457.370,458.320,84779.82,1720169999999,39394801.23050,74041,38214.46,17766114.40580,0
1720170000000,458.320,470.170,455.600,469.510,103173.00,1720173599999,47712286.41540,87266,54506.36,25202738.49580,0
1720173600000,469.520,478.140,468.540,475.920,79920.26,1720177199999,37934366.19730,70772,39502.99,18749799.07260,0
1720177200000,475.920,487.680,475.360,485.310,102313.39,1720180799999,49352471.98180,79746,56103.46,27059490.41460,0
1720180800000,485.300,488.110,480.400,483.050,82911.05,1720184399999,40141597.95270,78363,40866.24,19785621.19670,0
1720184400000,483.050,493.870,482.080,493.560,75677.57,1720187999999,37022286.38560,64036,40315.79,19730384.34390,0
1720188000000,493.550,494.190,486.360,490.170,61244.71,1720191599999,30000092.44790,58188,28503.19,13964991.71850,0
1720191600000,490.170,497.100,489.090,495.200,66599.53,1720195199999,32923331.53020,70254,33162.43,16393035.54930,0
1720195200000,495.200,499.820,492.540,495.210,58766.69,1720198799999,29154116.48830,61452,30363.20,15067376.09950,0
1720198800000,495.200,499.210,493.800,497.360,27679.79,1720202399999,13752705.94800,40282,13501.91,6709103.38620,0
1720202400000,497.360,498.390,492.160,497.810,35054.57,1720205999999,17372458.49040,45014,17263.31,8556769.57930,0
1720206000000,497.800,498.910,495.100,496.180,18608.10,1720209599999,9242808.72770,30117,9619.84,4778368.49260,0
1720209600000,496.180,496.950,494.230,496.140,15351.22,1720213199999,7608085.93840,23069,7996.00,3962845.22850,0
1720213200000,496.140,497.690,494.250,495.880,11826.35,1720216799999,5868462.98180,20091,6130.07,3041987.59280,0
1720216800000,495.890,498.140,493.780,496.380,17802.13,1720220399999,8832000.60110,25603,8493.42,4212679.90400,0
1720220400000,496.380,499.490,496.260,497.540,17168.19,1720223999999,8549174.50310,25748,8342.89,4154704.58270,0
1720224000000,497.530,507.420,495.820,502.870,63652.65,1720227599999,31975308.92190,60721,33030.53,16593956.82150,0
1720227600000,502.860,502.860,498.380,498.770,30245.29,1720231199999,15139819.76340,39639,15175.65,7597331.72300,0
1720231200000,498.770,503.430,495.750,502.390,30329.20,1720234799999,15147570.67650,36089,14494.11,7240372.40470,0
1720234800000,502.380,504.380,500.630,503.210,22089.56,1720238399999,11098507.23930,33995,10696.09,5374610.84160,0
1720238400000,503.240,504.080,499.410,499.490,20354.18,1720241999999,10209725.13540,30144,8191.86,4110202.08880,0
1720242000000,499.490,502.350,499.490,501.500,16221.63,1720245599999,8126283.85530,23060,8689.55,4352972.58400,0
1720245600000,501.490,507.410,501.090,506.110,28695.40,1720249199999,14495142.71930,31794,15746.99,7952055.43690,0
1720249200000,506.110,510.420,505.460,507.710,40034.44,1720252799999,20361855.52890,41805,20695.04,10527962.24920,0
1720252800000,507.700,509.170,506.500,507.300,19427.37,1720256399999,9859944.67990,26742,10046.12,5099699.68640,0
1720256400000,507.300,509.870,505.110,509.560,20414.01,1720259999999,10350100.84840,29816,9793.66,4967064.68930,0
1720260000000,509.550,511.800,508.630,510.640,23067.09,1720263599999,11774315.82400,33445,12321.06,6289773.50230,0
1720263600000,510.640,513.640,510.310,512.950,19533.27,1720267199999,9998616.20690,28327,9420.98,4822557.80610,0
1720267200000,512.940,514.170,508.860,510.970,26818.65,1720270799999,13714300.61420,32562,11206.90,5729758.81350,0
1720270800000,510.970,514.560,509.210,512.880,25575.37,1720274399999,13097123.11930,36301,13146.78,6733413.35340,0
1720274400000,512.860,515.680,511.260,515.240,32445.03,1720277999999,16661281.23050,36563,17938.73,9213349.83810,0
1720278000000,515.240,520.300,515.030,518.300,54124.05,1720281599999,28017060.05710,50010,26826.25,13887844.92120,0
1720281600000,518.310,527.460,517.780,526.780,70399.55,1720285199999,36876073.69230,68052,35740.07,18720848.76740,0
1720285200000,526.790,526.990,523.500,524.470,24462.35,1720288799999,12838100.29460,37309,10285.24,5398295.68490,0
1720288800000,524.480,526.190,524.020,524.840,17614.69,1720292399999,9247416.85230,26361,9784.09,5137001.21700,0
1720292400000,524.820,526.810,523.600,526.510,15379.90,1720295999999,8079287.30480,22726,6738.45,3540641.55460,0
1720296000000,526.510,529.200,526.000,526.640,20095.30,1720299599999,10602254.16460,26366,10330.07,5451087.51640,0
1720299600000,526.640,529.300,526.010,526.190,13919.89,1720303199999,7341533.30400,21283,7487.51,3949010.93710,0
1720303200000,526.190,528.960,526.190,528.470,13729.04,1720306799999,7249332.60940,22635,7085.83,3741126.98790,0
1720306800000,528.470,530.800,526.080,526.150,29562.14,1720310399999,15618968.09170,33551,13363.22,7063706.01130,0
1720310400000,526.150,526.800,519.340,519.620,57761.37,1720313999999,30232914.41490,53733,24123.58,12631506.84490,0
1720314000000,519.620,523.000,516.510,521.350,47208.98,1720317599999,24515233.95520,47819,24420.85,12684960.18170,0
1720317600000,521.320,523.830,520.910,522.840,21799.50,1720321199999,11390473.66600,31080,9389.00,4906082.71010,0
1720321200000,522.850,522.890,518.240,518.400,25858.88,1720324799999,13436133.63590,32751,11430.15,5938077.41040,0
1720324800000,518.400,518.970,511.000,511.380,56897.26,1720328399999,29276739.58120,52484,23360.80,12022452.85620,0
1720328400000,511.370,513.200,506.500,511.810,58604.24,1720331999999,29907852.89670,48808,27437.80,14009199.72840,0
1720332000000,511.810,515.590,510.310,511.980,30679.78,1720335599999,15728439.93420,31728,16291.35,8354556.95810,0
1720335600000,511.970,514.640,504.060,509.170,57723.76,1720339199999,29365932.37960,60259,27368.85,13923306.56100,0
1720339200000,509.170,511.370,507.790,510.530,25749.59,1720342799999,13126026.27830,36387,13424.96,6843673.72140,0
1720342800000,510.540,512.920,509.380,510.700,23055.80,1720346399999,11783413.67950,32578,11269.48,5759680.32920,0
1720346400000,510.710,512.040,508.250,508.680,21698.26,1720349999999,11065719.16560,32810,10801.73,5509075.52810,0
1720350000000,508.680,510.140,507.330,508.970,13194.60,1720353599999,6708303.73880,26293,7301.42,3712546.97090,0
1720353600000,508.970,510.860,504.660,507.020,27177.71,1720357199999,13797911.76730,36202,12706.04,6451793.50630,0
1720357200000,507.030,507.080,496.150,498.370,104200.32,1720360799999,52073721.92520,91164,51614.86,25786220.86060,0
1720360800000,498.370,498.940,493.750,496.010,60193.68,1720364399999,29856236.11570,63561,30596.50,15176828.27970,0
1720364400000,496.020,500.700,495.760,498.020,46835.90,1720367999999,23348108.29330,53113,23644.93,11789314.53850,0
1720368000000,498.020,502.890,496.960,502.070,29973.24,1720371599999,15006546.50770,43373,15150.93,7585106.39930,0
1720371600000,502.070,502.360,497.600,501.660,20956.17,1720375199999,10475757.02690,31432,10557.84,5278829.88080,0
1720375200000,501.660,503.870,500.400,500.800,13480.24,1720378799999,6768034.50140,27102,6679.46,3354296.99480,0
1720378800000,500.800,501.300,498.870,500.050,11887.22,1720382399999,5945620.16130,19854,5340.55,2671085.24220,0
1720382400000,500.050,502.350,499.610,501.080,15703.94,1720385999999,7871655.01490,22707,9039.82,4531585.66280,0
1720386000000,501.110,501.170,491.260,495.920,49537.84,1720389599999,24499535.38840,49944,24753.64,12243331.33870,0
1720389600000,495.930,498.270,492.080,492.590,23982.94,1720393199999,11886955.81300,33782,11570.87,5736707.60900,0
1720393200000,492.640,494.940,488.300,490.640,41517.89,1720396799999,20410990.74320,48613,20848.20,10250435.47690,0
1720396800000,490.640,491.990,478.300,479.840,104946.40,1720400399999,50974908.00070,109496,49528.84,24058430.66960,0
1720400400000,479.830,481.850,470.030,481.730,137007.94,1720403999999,65098829.41550,132575,70789.95,33642191.98050,0
1720404000000,481.740,486.890,477.950,485.870,62490.92,1720407599999,30190944.92110,73350,30507.67,14742254.23640,0
1720407600000,485.870,489.160,482.850,487.910,40117.88,1720411199999,19482922.03530,54699,21990.62,10681448.71640,0
1720411200000,487.930,505.060,487.290,503.860,108999.82,1720414799999,54097575.65870,91375,59857.69,29710821.04810,0
1720414800000,503.850,509.700,498.230,499.610,99698.61,1720418399999,50206356.87860,89581,47418.08,23881063.39860,0
1720418400000,499.610,504.880,496.620,501.850,52781.53,1720421999999,26426065.00640,62583,27332.05,13688307.58690,0
1720422000000,501.870,502.940,496.820,501.560,35512.94,1720425599999,17745494.10280,48883,17469.31,8728903.65220,0
1720425600000,501.570,521.540,500.470,520.710,128603.18,1720429199999,66041190.67210,126251,68062.52,34940946.22630,0
1720429200000,520.710,524.230,512.740,513.410,92339.09,1720432799999,47764159.14150,93218,41700.70,21579928.51430,0
1720432800000,513.410,516.900,507.610,508.830,65198.04,1720436399999,33434990.05850,64554,33174.99,17020061.26640,0
1720436400000,508.830,516.510,508.630,515.350,38927.21,1720439999999,19994317.75980,50967,20129.47,10337733.62810,0
1720440000000,515.360,519.230,512.130,515.670,41916.22,1720443599999,21598547.92920,51479,19592.38,10097521.35800,0
1720443600000,515.630,517.880,509.540,512.360,46032.91,1720447199999,23637959.96800,55846,21869.54,11227644.37920,0
1720447200000,512.390,514.470,490.020,503.060,228858.90,1720450799999,114641655.18020,166607,114306.91,57259797.08540,0
1720450800000,503.050,509.200,501.030,501.260,75969.68,1720454399999,38335078.43810,78788,37390.26,18866964.18200,0
1720454400000,501.290,504.410,496.910,502.680,41730.84,1720457999999,20896579.82520,53944,19082.91,9558963.46690,0
1720458000000,502.680,505.400,500.600,505.080,21784.09,1720461599999,10966228.69210,37997,10860.26,5468263.10310,0
1720461600000,505.090,507.410,504.230,505.370,16388.79,1720465199999,8286493.23880,29527,7467.03,3776079.74560,0
1720465200000,505.380,508.350,505.140,507.360,17586.05,1720468799999,8915057.10740,26494,8098.24,4105220.64110,0
1720468800000,507.430,509.070,505.130,507.580,22015.95,1720472399999,11172694.38230,30987,9985.84,5067746.03950,0
1720472400000,507.580,511.290,506.160,510.240,24794.93,1720475999999,12625216.65830,29045,11782.22,6001298.06920,0
1720476000000,510.230,512.800,509.180,510.860,17038.91,1720479599999,8705733.95980,24147,8410.46,4298115.08150,0
1720479600000,510.850,511.790,509.740,510.280,12177.00,1720483199999,6218340.05880,21343,5620.12,2870151.87340,0
1720483200000,510.280,510.910,507.050,509.060,21793.66,1720486799999,11095632.16550,34830,9354.91,4762917.47460,0
1720486800000,509.070,516.490,506.680,508.170,49001.98,1720490399999,25046758.00690,60536,24358.73,12458237.89410,0
1720490400000,508.170,514.960,506.250,514.930,23830.93,1720493999999,12162238.88050,38245,13356.05,6818490.66610,0
1720494000000,514.930,515.480,510.100,513.830,23903.17,1720497599999,12264822.89730,35458,11864.07,6088285.13830,0
1720497600000,513.830,516.010,513.110,514.140,17709.13,1720501199999,9114413.99670,30843,9162.27,4716473.14940,0
1720501200000,514.140,515.200,512.640,513.950,13867.00,1720504799999,7128248.56860,27567,6946.58,3571423.12300,0
1720504800000,513.950,516.300,512.110,515.000,19907.93,1720508399999,10247184.76970,32290,10024.79,5160707.07050,0
1720508400000,515.010,515.570,511.470,512.370,18364.46,1720511999999,9426255.02440,28024,8295.03,4257424.95940,0
1720512000000,512.360,519.020,511.270,515.290,35640.49,1720515599999,18380208.75510,47516,18573.29,9578505.21370,0
1720515600000,515.290,517.560,514.680,515.240,19589.66,1720519199999,10119342.87920,27763,10018.61,5175016.76390,0
1720519200000,515.250,516.810,514.460,515.190,14299.08,1720522799999,7367752.74280,24179,6447.03,3322146.01320,0
1720522800000,515.190,517.200,513.000,515.990,14603.01,1720526399999,7524337.18450,24623,7145.66,3682381.23380,0
1720526400000,515.990,516.950,514.010,515.800,17144.33,1720529999999,8836372.22720,24415,7499.10,3866131.45120,0
1720530000000,515.840,517.210,513.680,515.870,25489.52,1720533599999,13135893.03720,32272,11952.85,6160795.35800,0
1720533600000,515.860,519.990,513.810,514.010,56127.02,1720537199999,29011386.98440,61627,28239.68,14599556.37010,0
1720537200000,514.000,517.210,511.550,516.960,31539.99,1720540799999,16232820.25830,42350,15792.69,8130481.01480,0
1720540800000,516.970,518.870,515.640,518.640,21163.80,1720544399999,10950872.26810,32210,9781.63,5061651.61940,0
1720544400000,518.620,519.360,516.210,517.870,12914.70,1720547999999,6685682.70450,21808,6545.32,3388369.51250,0
1720548000000,517.870,521.160,517.010,518.560,27778.54,1720551599999,14430878.02290,30500,14727.39,7653252.01340,0
1720551600000,518.570,518.870,515.820,516.990,14158.88,1720555199999,7324802.92320,19667,5903.80,3054572.26510,0
1720555200000,516.990,518.830,515.700,517.250,11417.98,1720558799999,5908917.17080,16753,6326.19,3274333.62070,0
1720558800000,517.250,517.510,515.360,515.870,6330.80,1720562399999,3270166.39500,11704,2801.75,1447283.86020,0
1720562400000,515.870,518.160,514.480,515.540,13068.10,1720565999999,6741098.43020,19012,7001.46,3611914.70590,0
1720566000000,515.550,517.180,514.500,516.670,8458.06,1720569599999,4362999.08600,15287,4559.66,2352398.04970,0
1720569600000,516.670,516.760,511.900,512.330,18265.94,1720573199999,9391542.96320,27565,8359.56,4297675.62150,0
1720573200000,512.310,516.640,511.130,515.020,17864.51,1720576799999,9181190.49240,27468,9648.67,4958913.25980,0
1720576800000,515.020,515.840,512.590,514.410,10949.36,1720580399999,5625950.55000,20893,5568.45,2861319.92870,0
1720580400000,514.410,516.990,514.090,516.500,13185.15,1720583999999,6797005.19900,21552,7384.51,3806928.16920,0
1720584000000,516.500,526.370,516.480,524.060,68061.69,1720587599999,35541309.32600,68440,38347.01,20022236.73730,0
1720587600000,524.050,525.590,520.360,522.370,21693.75,1720591199999,11340014.61770,33871,11096.98,5801994.50460,0
1720591200000,522.370,525.550,521.120,524.520,16885.67,1720594799999,8840204.22340,29509,8501.98,4450951.27050,0
1720594800000,524.520,525.180,521.460,522.440,15755.97,1720598399999,8244274.76270,25137,6501.56,3402160.00430,0
1720598400000,522.450,523.460,519.130,522.270,24385.99,1720601999999,12707815.44050,32108,11335.14,5906545.76770,0
1720602000000,522.270,523.530,520.440,522.830,21293.62,1720605599999,11119069.22470,27872,10942.37,5714907.16560,0
1720605600000,522.850,529.000,522.530,527.000,41699.64,1720609199999,21939914.92650,37380,21471.94,11294963.57260,0
1720609200000,527.000,528.820,526.720,527.870,24904.35,1720612799999,13144161.11490,27354,11010.12,5811304.37050,0
1720612800000,527.870,529.550,523.390,526.920,43871.89,1720616399999,23084430.83870,45390,21924.63,11537364.38860,0
1720616400000,526.920,529.020,523.850,525.440,38838.22,1720619999999,20449556.70930,44046,18292.13,9633264.86390,0
1720620000000,525.430,526.990,522.520,522.990,35414.79,1720623599999,18573230.88080,36714,17395.55,9125041.46650,0
1720623600000,522.980,527.970,520.250,525.010,32592.31,1720627199999,17082104.53870,38144,16870.22,8844191.87720,0
1720627200000,525.030,527.840,524.420,524.960,15884.56,1720630799999,8359189.62440,26770,7569.93,3983751.42250,0
1720630800000,524.960,525.380,521.940,523.450,15963.81,1720634399999,8359205.65650,22656,7226.83,3783511.49630,0
1720634400000,523.410,524.490,522.150,523.430,8075.13,1720637999999,4225586.07610,15075,3893.70,2037602.32860,0
1720638000000,523.420,524.280,522.000,523.500,8253.27,1720641599999,4318429.37620,16572,3992.07,2088815.24450,0
1720641600000,523.490,524.390,521.710,523.090,10453.87,1720645199999,5466951.40710,18427,5461.58,2856368.34360,0
1720645200000,523.090,523.140,520.850,521.870,8887.25,1720648799999,4635862.68310,15146,4124.36,2151725.84060,0
1720648800000,521.860,524.190,521.750,523.840,9473.34,1720652399999,4956386.02240,15730,5307.02,2776813.47850,0
1720652400000,523.840,525.330,523.150,524.680,8295.14,1720655999999,4349856.69400,14853,4348.27,2280456.02470,0
1720656000000,524.690,524.760,521.510,524.100,11746.87,1720659599999,6144642.89480,20818,4982.76,2605455.66580,0
1720659600000,524.100,528.890,521.500,528.060,23068.03,1720663199999,12123054.71360,32766,12045.37,6330084.49420,0
1720663200000,528.070,528.620,524.200,526.250,26340.50,1720666799999,13860229.82690,31708,12561.03,6610985.21300,0
1720666800000,526.240,526.950,520.260,523.020,32339.58,1720670399999,16912700.36430,40291,16407.34,8581255.81670,0
1720670400000,523.020,526.000,522.170,525.880,10110.06,1720673999999,5303494.11500,20722,5165.25,2709630.96820,0
1720674000000,525.870,527.720,524.450,527.110,12053.52,1720677599999,6342671.24270,22651,6307.17,3319533.82160,0
1720677600000,527.060,527.300,525.010,526.290,9688.04,1720681199999,5098016.30790,18858,4510.93,2374191.80330,0
1720681200000,526.300,528.800,526.080,527.760,18860.86,1720684799999,9954568.78650,23726,8868.07,4679971.89580,0
1720684800000,527.800,529.990,527.470,528.410,15501.47,1720688399999,8193383.55830,22724,7588.39,4011609.34810,0
1720688400000,528.400,531.070,528.300,530.400,22905.22,1720691999999,12130563.66780,28467,12472.58,6606851.62300,0
1720692000000,530.410,534.030,530.410,533.440,38283.62,1720695599999,20384105.69640,40859,19589.43,10429381.32200,0
1720695600000,533.450,537.000,533.130,536.580,32742.34,1720699199999,17516097.04670,36193,18271.69,9774013.81860,0
1720699200000,536.570,539.900,531.890,535.650,88706.74,1720702799999,47594071.66930,89327,44402.08,23818822.19330,0
1720702800000,535.660,539.990,533.040,537.340,51052.35,1720706399999,27351584.35680,54200,27486.91,14731393.29500,0
1720706400000,537.340,547.000,530.170,531.650,191724.98,1720709999999,103173759.88580,129689,99698.83,53702403.24640,0
1720710000000,531.660,533.270,523.060,524.310,61055.10,1720713599999,32252567.64720,60005,25344.89,13392077.83390,0
1720713600000,524.310,529.270,522.500,527.280,32470.28,1720717199999,17091758.76320,41723,17905.38,9427407.35170,0
1720717200000,527.290,529.490,525.810,528.460,15394.45,1720720799999,8130419.46050,24704,9180.28,4849163.25070,0
1720720800000,528.450,530.970,528.260,529.180,19659.40,1720724399999,10416909.85200,23025,11250.94,5962363.53130,0
1720724400000,529.180,529.310,525.170,525.560,11013.28,1720727999999,5803850.07030,21311,4740.30,2498340.31300,0
1720728000000,525.540,526.460,523.290,526.130,17371.06,1720731599999,9117853.89530,25347,8842.80,4642277.53790,0
1720731600000,526.130,526.800,523.160,525.210,12347.58,1720735199999,6483738.63220,17877,6336.64,3327789.91540,0
1720735200000,525.210,526.420,523.160,524.880,14827.66,1720738799999,7781002.13710,25319,7181.44,3768938.23990,0
1720738800000,524.890,525.680,522.680,524.870,15060.58,1720742399999,7892374.84750,25860,7042.15,3691342.96220,0
1720742400000,524.860,529.520,524.190,525.380,22396.31,1720745999999,11796803.30500,32543,12027.82,6335182.95200,0
1720746000000,525.370,527.270,516.920,522.740,53198.68,1720749599999,27690293.90730,58252,24127.04,12559116.40990,0
1720749600000,522.740,526.380,521.790,525.720,21429.90,1720753199999,11235898.94750,28026,11561.80,6061638.47070,0
1720753200000,525.710,525.920,521.250,521.500,16901.83,1720756799999,8834212.49820,24934,7631.41,3988389.44690,0
1720756800000,521.500,522.430,517.880,520.730,19742.13,1720760399999,10262640.92280,28414,9316.90,4843167.06230,0
1720760400000,520.740,521.440,518.060,519.500,14344.76,1720763999999,7456272.61460,20957,6943.85,3610634.02250,0
1720764000000,519.510,523.320,519.270,522.470,13571.23,1720767599999,7080624.35610,22935,7778.06,4058137.54000,0
1720767600000,522.460,523.630,519.520,521.330,20980.11,1720771199999,10943242.08010,25532,10675.48,5568630.87920,0
1720771200000,521.310,523.210,520.450,522.390,15509.08,1720774799999,8090745.58750,25021,7520.55,3923895.99790,0
1720774800000,522.400,523.010,518.600,519.850,23429.12,1720778399999,12214131.99350,28408,11951.16,6229862.40280,0
1720778400000,519.860,521.310,518.020,521.170,19857.90,1720781999999,10317189.13750,29617,10004.68,5199162.44310,0
1720782000000,521.170,524.000,519.750,523.940,18757.97,1720785599999,9790731.52750,24072,9415.83,4914312.56780,0
1720785600000,523.950,526.000,522.860,525.890,29351.90,1720789199999,15398182.59150,40449,14122.01,7409282.58480,0
1720789200000,525.880,531.660,525.470,530.680,35203.92,1720792799999,18601869.71370,41246,18651.87,9855880.71510,0
1720792800000,530.690,533.300,529.090,530.400,36147.87,1720796399999,19200140.19910,42807,15230.77,8090277.94000,0
1720796400000,530.390,533.430,529.250,532.740,26178.23,1720799999999,13903948.97980,36420,12018.56,6384103.69710,0
1720800000000,532.640,535.120,531.000,534.170,23474.10,1720803599999,12514179.80970,34590,10969.79,5848946.98110,0
1720803600000,534.210,536.300,532.320,534.590,21957.07,1720807199999,11736710.70370,28769,11284.59,6032216.32300,0
1720807200000,534.650,537.600,533.630,536.250,16865.58,1720810799999,9035621.91780,28720,8734.33,4679581.59580,0
1720810800000,536.240,536.930,531.300,531.540,22360.62,1720814399999,11931012.13770,31898,8783.72,4687003.92700,0
1720814400000,531.520,532.350,527.190,530.710,21360.45,1720817999999,11317969.36880,31768,10150.33,5379118.48280,0
1720818000000,530.710,532.210,530.170,531.130,6302.08,1720821599999,3347392.15680,16952,3572.70,1897880.50140,0
1720821600000,531.120,533.380,530.850,533.170,7299.58,1720825199999,3886661.05020,15107,4029.64,2145525.90350,0
1720825200000,533.170,534.190,532.360,534.090,6118.88,1720828799999,3263393.41000,12405,3407.38,1817350.76720,0
1720828800000,534.090,534.660,533.000,534.490,8764.17,1720832399999,4679790.90470,16954,3763.91,2010190.24500,0
1720832400000,534.490,535.800,533.530,533.730,9466.79,1720835999999,5063705.60600,16197,4127.48,2207850.42960,0
1720836000000,533.740,534.500,532.510,534.490,7884.13,1720839599999,4204487.45590,13528,3531.11,1883354.34120,0
1720839600000,534.500,535.250,533.620,533.710,8138.38,1720843199999,4350544.78490,13442,3424.23,1830589.97940,0
1720843200000,533.710,534.010,532.190,532.310,8170.16,1720846799999,4355298.97320,14008,3340.88,1781323.02380,0
1720846800000,532.310,535.640,531.950,535.430,10734.82,1720850399999,5735231.30800,17107,5709.04,3050563.60070,0
1720850400000,535.440,536.480,533.710,535.030,15168.33,1720853999999,8117142.48420,19689,6042.01,3234071.12540,0
1720854000000,535.040,536.180,534.370,536.170,10109.18,1720857599999,5411915.13790,14335,5046.38,2702194.22050,0
1720857600000,536.180,537.500,535.170,535.300,13153.66,1720861199999,7056120.83960,16791,5264.99,2824988.06790,0
1720861200000,535.310,539.700,535.110,539.000,19314.46,1720864799999,10380844.78520,26362,10993.40,5908941.38410,0
1720864800000,539.000,539.410,536.100,537.570,17798.79,1720868399999,9577439.07720,21951,7940.79,4273414.50630,0
1720868400000,537.580,537.900,535.820,537.740,10328.20,1720871999999,5544379.65390,15071,5242.62,2814823.10580,0
1720872000000,537.750,538.020,535.150,536.660,22699.45,1720875599999,12181810.41450,20588,10453.02,5609465.06740,0
1720875600000,536.650,536.950,529.930,531.290,47549.58,1720879199999,25331184.85680,36546,19587.47,10433343.33420,0
1720879200000,531.280,532.800,529.320,532.650,21980.56,1720882799999,11670781.80100,26760,11627.05,6174574.02010,0
1720882800000,532.650,533.580,531.860,532.070,17924.91,1720886399999,9546465.89250,24310,10125.85,5393481.29490,0
1720886400000,532.060,533.090,530.120,530.210,14214.41,1720889999999,7557889.27790,21400,6642.64,3532637.40150,0
1720890000000,530.210,531.970,530.010,530.390,11199.65,1720893599999,5946074.99020,15521,5229.15,2776568.30030,0
1720893600000,530.380,530.810,528.730,529.290,13931.56,1720897199999,7378451.33560,18684,6367.19,3371941.73210,0
1720897200000,529.290,530.340,529.150,530.170,6090.10,1720900799999,3226976.89740,12877,3327.80,1763312.19960,0
1720900800000,530.160,530.500,529.500,529.510,5756.33,1720904399999,3050374.67800,11030,3063.58,1623374.26150,0
1720904400000,529.500,529.740,528.740,529.150,5862.03,1720907999999,3102081.51070,10689,3509.31,1857193.38810,0
1720908000000,529.150,534.180,527.270,533.550,31108.20,1720911599999,16510193.79110,36265,16481.29,8748203.67090,0
1720911600000,533.540,535.830,531.750,532.460,29994.37,1720915199999,16006615.44160,37252,15161.61,8092013.13510,0
1720915200000,532.450,535.380,531.260,534.900,19883.32,1720918799999,10602405.14960,29462,9785.09,5218318.64390,0
1720918800000,534.900,537.760,533.400,536.190,31785.18,1720922399999,17031876.89530,33922,15108.47,8094970.81400,0
1720922400000,536.190,536.400,532.010,532.820,15142.14,1720925999999,8084925.79800,23479,6629.00,3539083.48620,0
1720926000000,532.820,535.140,532.600,533.560,8964.71,1720929599999,4789489.75730,16588,4138.58,2210806.70830,0
1720929600000,533.560,538.000,533.340,537.290,16335.16,1720933199999,8762836.52600,26557,8791.63,4715922.44840,0
1720933200000,537.300,539.020,535.210,538.630,19447.68,1720936799999,10455226.28880,28756,9718.05,5225762.99390,0
1720936800000,538.630,538.990,536.570,536.850,14870.68,1720940399999,7996159.42670,18106,5980.95,3216721.84510,0
1720940400000,536.860,538.370,536.310,537.500,8763.25,1720943999999,4710937.52250,13655,4338.53,2332244.71000,0
1720944000000,537.510,540.380,537.500,538.860,17504.69,1720947599999,9439329.60030,22884,8982.80,4844346.61370,0
1720947600000,538.850,540.140,537.970,538.620,11116.43,1720951199999,5991333.49870,18748,5092.74,2745161.11310,0
1720951200000,538.620,539.330,535.610,535.770,19686.52,1720954799999,10582914.15300,20692,7293.97,3921534.70350,0
1720954800000,535.780,537.570,535.020,537.000,17069.51,1720958399999,9157661.88050,18911,9294.92,4987734.42200,0
1720958400000,537.000,537.030,533.000,533.630,19716.74,1720961999999,10537886.35910,23476,7005.52,3745291.84620,0
1720962000000,533.630,535.000,533.390,534.210,10864.32,1720965599999,5803461.18320,16686,5946.17,3176244.13640,0
1720965600000,534.200,536.620,531.470,535.040,24828.84,1720969199999,13252643.49730,27412,11303.62,6034229.38600,0
1720969200000,535.050,536.700,533.100,536.210,15108.47,1720972799999,8081536.61210,22207,7537.36,4032452.85540,0
1720972800000,536.210,536.870,535.380,536.520,8628.52,1720976399999,4626192.97950,14595,4171.45,2236661.77210,0
1720976400000,536.510,537.000,534.700,535.810,7460.35,1720979999999,3997721.18950,12377,3651.75,1957333.03580,0
1720980000000,535.800,537.290,535.030,536.100,8047.76,1720983599999,4314577.49570,10621,5645.59,3027182.39200,0
1720983600000,536.100,536.870,535.950,536.780,3292.06,1720987199999,1765709.22890,7967,1312.27,703877.14220,0
1720987200000,536.780,539.570,536.550,537.640,11164.87,1720990799999,6008734.55160,16401,5438.47,2926410.50470,0
1720990800000,537.670,544.690,537.390,544.270,22188.70,1720994399999,12011818.64580,32781,12491.32,6761903.76870,0
1720994400000,544.280,547.000,543.270,544.550,30209.06,1720997999999,16464066.82820,40187,16316.52,8894029.43000,0
1720998000000,544.540,547.660,543.930,544.760,17072.45,1721001599999,9318017.95140,26632,8245.54,4500216.42660,0
1721001600000,544.740,549.000,543.760,548.090,28108.83,1721005199999,15367354.43390,33668,14072.50,7695863.47440,0
1721005200000,548.080,549.740,544.900,546.000,34244.50,1721008799999,18745187.72270,32845,16470.89,9017242.03130,0
1721008800000,546.000,554.000,545.320,552.440,47261.60,1721012399999,26044091.64740,51373,26218.97,14445384.96350,0
1721012400000,552.440,554.500,551.250,553.560,18322.46,1721015999999,10128650.82210,30862,8525.04,4713728.41560,0
1721016000000,553.550,554.720,551.540,552.870,16021.34,1721019599999,8865384.93890,24063,7805.37,4319672.35480,0
1721019600000,552.860,556.250,551.960,554.500,19465.71,1721023199999,10794087.32000,29935,10712.83,5939822.50990,0
1721023200000,554.510,557.750,553.890,556.770,18124.63,1721026799999,10078838.32610,28189,8888.08,4942834.86390,0
1721026800000,556.760,562.200,555.910,558.760,46599.08,1721030399999,26049854.20760,45675,23250.16,13002699.44000,0
1721030400000,558.770,563.270,557.930,560.070,35052.26,1721033999999,19652856.30510,42442,17257.95,9676980.85600,0
1721034000000,560.070,562.430,557.200,560.810,37891.35,1721037599999,21217526.03240,41518,17738.09,9934162.03220,0
1721037600000,560.820,562.770,557.980,558.820,28365.05,1721041199999,15898510.95500,33626,12476.86,6991708.14710,0
1721041200000,558.820,563.360,558.100,562.070,24713.91,1721044799999,13858329.23070,32771,12180.45,6830949.34630,0
1721044800000,562.060,573.050,561.930,570.580,85962.40,1721048399999,48855038.77340,78236,44745.14,25426677.98190,0
1721048400000,570.570,574.700,569.850,570.710,44280.74,1721051999999,25333888.68540,53641,20716.79,11852345.99810,0
1721052000000,570.700,572.830,568.790,572.790,29883.90,1721055599999,17052054.30140,37168,15193.68,8671466.76810,0
1721055600000,572.800,574.650,571.160,573.590,36554.75,1721059199999,20946560.42000,45648,17508.20,10033326.25550,0
1721059200000,573.590,577.590,572.940,576.840,47243.23,1721062799999,27178566.12020,53701,22967.64,13214073.78360,0
1721062800000,576.820,578.360,574.650,575.600,28142.79,1721066399999,16225378.52420,39139,12912.38,7446228.74670,0
1721066400000,575.610,578.610,574.650,578.090,16802.32,1721069999999,9695042.06190,28440,8431.73,4865144.74590,0
1721070000000,578.090,579.590,575.690,576.940,25534.49,1721073599999,14748025.19190,38957,13004.61,7511509.08860,0
1721073600000,576.950,578.330,576.280,577.120,9365.72,1721077199999,5407292.62600,21153,4793.80,2767665.81980,0
1721077200000,577.130,578.250,575.400,576.180,12584.31,1721080799999,7258502.97500,20877,6457.04,3725082.20790,0
1721080800000,576.190,585.000,576.050,582.050,46664.74,1721084399999,27133411.94830,55776,24745.47,14385226.27330,0
1721084400000,582.050,586.660,581.230,585.100,28998.93,1721087999999,16951259.76240,36975,15632.68,9137624.79370,0
1721088000000,585.100,587.570,579.880,583.020,50084.43,1721091599999,29206556.47360,56628,22468.05,13103203.36700,0
1721091600000,583.010,583.720,580.070,583.020,16773.19,1721095199999,9759112.34440,31380,8347.58,4856597.07800,0
1721095200000,583.020,583.020,577.470,579.410,21844.70,1721098799999,12656677.83640,30347,9244.35,5354861.76910,0
1721098800000,579.390,580.070,577.600,579.470,15144.73,1721102399999,8765430.89720,21619,7236.63,4188037.53620,0
1721102400000,579.480,580.650,576.320,577.100,19356.33,1721105999999,11191021.67490,27367,8842.02,5112575.80210,0
1721106000000,577.100,578.730,567.820,569.900,65778.30,1721109599999,37653300.08920,65982,30810.47,17638289.36370,0
1721109600000,569.900,573.590,562.270,563.860,60008.80,1721113199999,34081458.53210,59863,27160.45,15429699.99420,0
1721113200000,563.850,568.750,561.270,562.430,50613.20,1721116799999,28592528.03750,60554,25092.78,14174871.58600,0
1721116800000,562.420,565.240,554.650,562.200,85248.15,1721120399999,47656470.66970,79100,40831.79,22833913.15160,0
1721120400000,562.200,567.740,560.720,566.840,40659.90,1721123999999,22968785.92140,45143,20523.24,11593648.71720,0
1721124000000,566.820,569.720,565.890,568.680,26373.53,1721127599999,14981716.05940,35229,13447.57,7640987.36490,0
1721127600000,568.680,571.740,566.430,570.720,25291.47,1721131199999,14401112.41150,35129,13425.71,7646171.69570,0
1721131200000,570.730,574.250,567.550,568.480,37277.83,1721134799999,21300418.55950,47100,17014.66,9726727.15190,0
1721134800000,568.480,571.490,565.800,567.080,31763.28,1721138399999,18064036.66070,42543,14818.71,8428670.82460,0
1721138400000,567.080,569.770,565.200,568.940,32028.07,1721141999999,18175784.21330,44341,15104.91,8573407.38540,0
1721142000000,568.950,578.300,568.420,576.730,50883.87,1721145599999,29226330.29790,57115,26397.15,15158811.14850,0
1721145600000,576.730,578.950,571.610,576.880,60542.43,1721149199999,34806154.23100,60963,27647.46,15896636.67930,0
1721149200000,576.890,577.590,573.860,576.210,17229.42,1721152799999,9920982.83200,29471,8025.18,4621397.10300,0
1721152800000,576.210,578.130,573.810,576.540,18162.93,1721156399999,10461985.19460,27398,9307.44,5362701.17320,0
1721156400000,576.550,578.880,575.420,578.030,17101.02,1721159999999,9868155.76630,27143,8632.79,4982126.03980,0
1721160000000,578.040,578.290,574.500,574.600,10129.83,1721163599999,5839631.29460,20092,4638.54,2674482.52130,0
1721163600000,574.630,575.880,573.630,574.370,9045.02,1721167199999,5199948.05340,15618,4505.44,2590422.69540,0
1721167200000,574.370,575.120,569.590,572.450,30553.57,1721170799999,17470325.37060,32021,13493.73,7713787.05900,0
1721170800000,572.450,577.230,572.220,576.050,15273.68,1721174399999,8789166.27020,24098,7776.73,4474848.46390,0
1721174400000,576.050,579.710,575.730,578.740,18206.09,1721177999999,10520538.12110,25890,10322.19,5965346.77300,0
1721178000000,578.740,584.020,578.630,581.540,34507.80,1721181599999,20078922.02730,41106,16936.97,9854823.28330,0
1721181600000,581.540,582.470,578.930,579.290,13783.48,1721185199999,8005201.13400,20902,6303.18,3661222.93380,0
1721185200000,579.290,580.600,577.060,579.240,17200.58,1721188799999,9960650.03310,22230,8017.45,4643901.74850,0
1721188800000,579.200,581.620,578.790,581.480,13149.05,1721192399999,7632494.06050,20437,7361.42,4273290.07320,0
1721192400000,581.470,582.550,580.560,580.580,11941.48,1721195999999,6942493.16750,19795,5673.70,3298670.14300,0
1721196000000,580.570,583.630,580.300,582.710,16000.32,1721199599999,9317100.98580,22438,7895.35,4597889.16390,0
1721199600000,582.720,582.830,578.600,579.840,24452.06,1721203199999,14196356.78770,28398,10998.48,6385286.34550,0
1721203200000,579.850,580.980,575.080,578.820,31141.68,1721206799999,18009073.94060,39788,13643.09,7892129.59470,0
1721206800000,578.810,581.990,577.810,581.740,16840.53,1721210399999,9778052.59800,24149,9525.86,5531677.18830,0
1721210400000,581.750,581.800,579.200,579.540,12910.82,1721213999999,7491659.59290,20977,5422.24,3146789.34410,0
1721214000000,579.550,579.780,574.030,575.470,35602.65,1721217599999,20501573.94900,41659,15919.15,9165982.34710,0
1721217600000,575.520,577.780,574.190,576.100,18597.03,1721221199999,10714989.14120,27762,9273.77,5344611.32900,0
1721221200000,576.090,579.060,572.660,578.140,29701.02,1721224799999,17105033.80970,38462,13899.73,8007889.62050,0
1721224800000,578.120,578.540,574.370,575.840,23128.48,1721228399999,13326612.41600,34537,9936.54,5724298.77390,0
1721228400000,575.840,578.220,572.240,572.660,23188.99,1721231999999,13333713.05190,30979,11083.44,6373684.05640,0
1721232000000,572.660,573.400,564.120,569.870,70827.97,1721235599999,40240935.27160,71948,33210.49,18869267.99500,0
1721235600000,569.870,571.140,567.500,569.680,20001.01,1721239199999,11393932.53680,26917,9680.61,5516063.57060,0
1721239200000,569.680,573.000,569.370,572.410,9775.50,1721242799999,5588350.57170,16989,4946.27,2827556.01680,0
1721242800000,572.410,573.660,571.610,572.060,8601.68,1721246399999,4925614.96300,14199,3872.61,2217882.41340,0
1721246400000,572.050,573.720,571.300,571.430,5336.19,1721249999999,3055949.66120,11150,2287.12,1309936.20730,0
1721250000000,571.430,571.580,568.240,570.230,14641.35,1721253599999,8342520.83960,19859,7268.84,4141208.99520,0
1721253600000,570.240,571.020,567.770,569.070,9334.23,1721257199999,5311618.84710,18825,5226.79,2974372.20430,0
1721257200000,569.070,570.720,567.980,568.790,11680.95,1721260799999,6648073.53540,17456,5965.65,3395217.73030,0
1721260800000,568.800,574.360,568.680,573.510,19956.43,1721264399999,11398964.21770,27179,10467.49,5977468.11880,0
1721264400000,573.500,574.850,572.880,574.840,12347.45,1721267999999,7088354.70850,17204,6525.89,3746466.59980,0
1721268000000,574.840,576.850,570.520,573.330,23977.37,1721271599999,13757644.39070,30400,11447.46,6568262.18180,0
1721271600000,573.320,574.760,572.800,574.050,7179.99,1721275199999,4120794.09700,12540,3841.68,2204973.87780,0
1721275200000,574.040,574.390,571.500,571.870,7912.38,1721278799999,4533326.06100,12680,3510.05,2010737.95480,0
1721278800000,571.870,574.370,569.300,573.670,13952.24,1721282399999,7973576.83350,20195,7294.55,4168835.67490,0
1721282400000,573.670,576.130,572.820,575.690,13392.83,1721285999999,7698267.14190,17567,7540.11,4334686.36930,0
1721286000000,575.740,576.140,572.130,572.280,12597.55,1721289599999,7231348.36720,19628,5459.98,3134000.49620,0
1721289600000,572.290,574.260,570.450,574.080,15435.56,1721293199999,8833349.86220,21920,8549.91,4893555.15760,0
1721293200000,574.070,575.070,572.800,574.290,10447.96,1721296799999,5998737.66410,16048,5256.14,3017843.42980,0
1721296800000,574.290,574.420,571.600,573.820,11757.17,1721300399999,6737356.76770,16150,5717.28,3275686.85310,0
1721300400000,573.810,574.300,572.670,574.100,9547.35,1721303999999,5475228.53140,14269,4961.75,2845506.43300,0
1721304000000,574.100,576.990,574.000,576.690,18389.77,1721307599999,10582891.13180,20532,9985.38,5746357.54770,0
1721307600000,576.680,579.600,574.140,574.800,29121.72,1721311199999,16801586.09960,34356,15388.80,8879440.69590,0
1721311200000,574.810,575.900,567.300,570.450,41530.19,1721314799999,23728923.98880,44922,20613.47,11778492.92050,0
1721314800000,570.430,570.700,564.970,565.590,44893.62,1721318399999,25465047.91780,51089,20874.04,11840711.23840,0
1721318400000,565.580,571.870,561.460,571.100,59033.62,1721321999999,33476196.36530,54957,30582.75,17350622.65630,0
1721322000000,571.110,571.510,567.570,568.000,20171.14,1721325599999,11489781.48710,24920,8875.61,5055644.04640,0
1721325600000,568.010,568.280,565.510,567.150,15570.63,1721329199999,8828972.88950,24959,6812.11,3863492.99300,0
1721329200000,567.150,568.880,565.100,567.930,13528.57,1721332799999,7674577.22850,23131,7238.98,4106296.07250,0
1721332800000,567.930,570.650,567.030,570.510,8509.00,1721336399999,4839415.56840,14674,4297.86,2444876.66130,0
1721336400000,570.510,570.880,569.800,570.620,7239.57,1721339999999,4129356.17060,10343,3108.83,1773273.73840,0
1721340000000,570.630,572.930,570.030,572.420,12260.30,1721343599999,7006070.48450,15925,7358.77,4204440.12520,0
1721343600000,572.410,573.290,571.750,571.960,6814.95,1721347199999,3901810.18450,10975,3755.10,2150027.70990,0
1721347200000,571.960,572.660,568.240,569.010,15606.22,1721350799999,8898735.51090,22803,7111.69,4055968.98070,0
1721350800000,569.010,571.410,565.000,571.250,24101.42,1721354399999,13687559.63360,31043,12319.83,6997506.39020,0
1721354400000,571.250,572.090,567.520,568.620,13606.24,1721357999999,7762877.81040,18228,6246.26,3564338.38490,0
1721358000000,568.620,573.500,568.380,572.870,15086.86,1721361599999,8621096.10890,20864,8505.88,4859785.88860,0
1721361600000,572.870,573.760,571.390,571.500,10012.34,1721365199999,5730727.17130,14174,4238.48,2426443.74470,0
1721365200000,571.510,573.100,571.300,572.380,7596.22,1721368799999,4346021.87690,11315,4026.57,2303855.67540,0
1721368800000,572.370,575.000,572.270,573.290,17658.99,1721372399999,10134201.49700,19051,8773.37,5034648.71150,0
1721372400000,573.290,573.430,567.600,568.610,34723.81,1721375999999,19798871.37910,35612,15572.93,8879412.46420,0
1721376000000,568.580,571.840,566.140,570.490,28417.89,1721379599999,16175480.40610,36204,15103.48,8595796.08800,0
1721379600000,570.490,573.030,568.670,569.040,27042.51,1721383199999,15432579.55890,28792,13533.09,7725101.34530,0
1721383200000,569.040,571.840,568.550,570.340,13765.67,1721386799999,7853178.41170,21122,7696.37,4390557.74020,0
1721386800000,570.340,573.740,570.270,573.670,15770.62,1721390399999,9028561.67080,18545,8081.71,4626499.53930,0
1721390400000,573.670,576.720,572.550,576.190,17556.45,1721393999999,10086356.18040,22494,10367.50,5958303.80500,0
1721394000000,576.180,579.740,573.850,579.240,56044.75,1721397599999,32337853.00500,54441,29729.72,17159133.48150,0
1721397600000,579.240,583.140,577.950,582.770,53129.32,1721401199999,30858082.04150,55873,25692.71,14926123.57010,0
1721401200000,582.750,595.730,578.250,591.920,178288.78,1721404799999,104932306.27430,129596,94275.03,55468608.54980,0
1721404800000,591.910,599.330,590.130,595.400,133442.95,1721408399999,79467923.03260,107174,65523.58,39021791.77480,0
1721408400000,595.400,595.840,589.400,592.390,70986.57,1721411999999,42034328.11040,58674,31588.31,18701726.46520,0
1721412000000,592.390,593.090,588.590,591.280,34316.34,1721415599999,20275508.17400,38058,15245.60,9010532.55600,0
1721415600000,591.280,597.490,591.180,595.670,59287.38,1721419199999,35186482.26700,60075,32514.62,19301898.13500,0
1721419200000,595.650,596.150,592.750,593.800,24942.68,1721422799999,14821706.64120,33324,10876.39,6463072.25820,0
1721422800000,593.800,595.760,591.830,592.080,15508.09,1721426399999,9214534.30250,19723,7106.50,4224108.20540,0
1721426400000,592.090,595.000,592.090,593.680,9779.50,1721429999999,5804631.87300,18384,4944.35,2934794.55470,0
1721430000000,593.690,595.460,591.350,593.590,11759.30,1721433599999,6982020.61290,17504,6459.93,3836220.92670,0
1721433600000,593.580,595.530,587.840,588.380,40308.74,1721437199999,23844830.64110,41212,17581.42,10406528.33160,0
1721437200000,588.380,590.230,587.040,587.920,16743.44,1721440799999,9855666.14270,23693,8530.11,5022022.67810,0
1721440800000,587.930,589.670,586.680,589.630,11487.77,1721444399999,6756195.53610,18100,5765.22,3391302.51300,0
1721444400000,589.620,591.370,589.470,590.800,9047.37,1721447999999,5344771.62620,15144,4963.26,2931911.92580,0
1721448000000,590.810,591.880,589.860,591.750,6939.82,1721451599999,4101811.74180,12782,3572.71,2111967.35220,0
1721451600000,591.740,591.810,589.810,591.000,6708.53,1721455199999,3962379.07060,10620,2834.27,1673974.35170,0
1721455200000,591.000,591.990,590.000,591.920,6639.38,1721458799999,3923880.30280,9874,3106.59,1836253.44620,0
1721458800000,591.910,592.510,590.000,590.030,11643.20,1721462399999,6883706.77170,15509,5240.04,3097617.80470,0
1721462400000,590.040,591.000,588.160,588.810,11741.83,1721465999999,6921630.72220,14915,6096.74,3594263.43680,0
1721466000000,588.820,592.540,588.360,591.500,13532.40,1721469599999,7993458.81230,16146,7597.75,4488196.65660,0
1721469600000,591.500,593.220,591.240,592.110,12602.07,1721473199999,7460537.31620,14721,6191.62,3665850.67070,0
1721473200000,592.100,592.330,589.910,590.480,10150.30,1721476799999,5995902.66840,13163,5145.79,3039268.48120,0
1721476800000,590.490,592.630,590.360,591.050,6047.12,1721480399999,3576389.23550,13260,3062.53,1811429.92650,0
1721480400000,591.040,592.190,587.570,590.420,22847.30,1721483999999,13471201.43190,30133,10382.18,6123717.13490,0
1721484000000,590.440,593.130,590.180,591.860,13993.39,1721487599999,8281119.84750,19015,6511.12,3853442.51570,0
1721487600000,591.870,595.200,591.790,595.110,17054.29,1721491199999,10122086.47110,22350,10029.68,5953902.99950,0
1721491200000,595.150,597.330,593.250,594.660,25783.05,1721494799999,15352654.40060,28740,11830.47,7044822.76790,0
1721494800000,594.670,598.160,593.820,596.910,30002.12,1721498399999,17892473.72070,34468,15741.13,9387943.86820,0
1721498400000,596.920,598.220,596.150,597.530,10888.72,1721501999999,6505936.19890,17170,5593.97,3342537.21820,0
1721502000000,597.530,598.150,594.760,595.780,12255.99,1721505599999,7306360.11150,16740,5906.54,3521570.51310,0
1721505600000,595.780,597.850,595.780,596.940,5554.99,1721509199999,3316803.65260,11596,2881.47,1720345.87240,0
1721509200000,596.940,597.160,593.780,594.920,11948.05,1721512799999,7110803.57110,16762,5259.20,3129696.94280,0
1721512800000,594.910,595.850,592.700,593.390,11585.88,1721516399999,6883034.86770,14661,4408.93,2619525.17390,0
1721516400000,593.380,594.320,592.800,593.200,8306.32,1721519999999,4931445.37430,9318,3788.80,2249846.97600,0
1721520000000,593.200,595.970,593.120,594.260,14475.10,1721523599999,8607646.75410,19987,6942.24,4128262.98070,0
1721523600000,594.260,597.840,594.030,596.410,13335.25,1721527199999,7953974.35430,16707,6666.57,3975746.44800,0
1721527200000,596.410,597.860,596.260,597.140,7879.31,1721530799999,4705425.81920,12382,3592.30,2145343.23210,0
1721530800000,597.140,597.420,595.640,595.840,8250.00,1721534399999,4921929.22960,12180,3084.51,1840523.16770,0
1721534400000,595.830,596.380,594.290,594.510,6125.07,1721537999999,3646830.90370,10541,2152.57,1281874.09930,0
1721538000000,594.520,595.470,592.880,594.990,8731.75,1721541599999,5188593.73540,14286,4555.71,2707186.26190,0
1721541600000,594.990,595.380,592.550,593.150,13680.69,1721545199999,8119447.49760,19581,6991.78,4149171.28460,0
1721545200000,593.150,593.150,591.170,592.710,11498.51,1721548799999,6808796.52220,19258,5885.13,3484988.42520,0
1721548800000,592.710,593.990,592.530,592.860,7412.07,1721552399999,4397508.85330,12670,3968.82,2354572.13900,0
1721552400000,592.870,595.120,592.610,594.980,5475.09,1721555999999,3253254.91170,11262,2885.44,1714582.27820,0
1721556000000,594.970,595.490,593.930,594.520,6660.35,1721559599999,3961369.49770,11025,2874.71,1709840.03580,0
1721559600000,594.520,595.330,593.150,594.560,5903.57,1721563199999,3507990.63950,10767,2841.24,1688293.47550,0
1721563200000,594.560,595.170,593.680,594.840,5694.71,1721566799999,3386056.27390,9027,2578.94,1533527.38240,0
1721566800000,594.840,595.320,593.000,594.130,9350.36,1721570399999,5554856.97110,14099,4246.73,2522774.07170,0
1721570400000,594.130,600.000,592.140,599.780,46738.48,1721573999999,27950778.61910,44638,28004.78,16753041.70010,0
1721574000000,599.810,602.880,596.500,599.350,64069.48,1721577599999,38442094.76940,63617,32527.54,19524289.64660,0
1721577600000,599.360,601.640,598.310,601.410,29769.17,1721581199999,17861852.02070,32981,15957.48,9576438.35870,0
1721581200000,601.410,602.880,590.600,593.280,50554.27,1721584799999,30143890.21130,57652,20343.93,12137535.55250,0
1721584800000,593.280,595.240,580.790,592.510,97860.68,1721588399999,57637791.63820,109790,46874.36,27610273.33980,0
1721588400000,592.520,598.440,590.690,597.800,29325.95,1721591999999,17468983.79250,44291,14461.43,8612632.43950,0
1721592000000,597.810,602.630,597.090,599.950,38009.34,1721595599999,22824875.28930,50797,18171.00,10912160.08970,0
1721595600000,599.960,603.300,598.050,602.610,22095.57,1721599199999,13275818.25170,29705,11444.34,6876882.95330,0
1721599200000,602.640,603.970,600.010,600.890,16795.19,1721602799999,10107357.41090,25163,8068.51,4855926.64610,0
1721602800000,600.890,603.190,599.920,602.470,26099.00,1721606399999,15705743.12910,24912,13088.19,7876406.50510,0
1721606400000,602.470,606.020,602.410,603.650,33270.02,1721609999999,20106089.37300,39437,19096.28,11541614.62080,0
1721610000000,603.640,603.840,599.890,600.210,21654.86,1721613599999,13027781.18540,28676,8455.55,5087917.65020,0
1721613600000,600.220,604.610,599.470,604.240,15378.41,1721617199999,9258720.87840,22468,9031.63,5436714.15850,0
1721617200000,604.250,604.520,600.830,600.970,12614.99,1721620799999,7604679.85420,17809,4384.45,2643931.63720,0
1721620800000,600.970,602.620,600.210,601.260,12134.43,1721624399999,7298815.13820,16279,6776.16,4075993.66360,0
1721624400000,601.270,601.560,595.380,597.490,28569.43,1721627999999,17080604.64860,31740,12205.82,7295538.72790,0
1721628000000,597.490,597.960,591.500,594.360,32886.70,1721631599999,19553570.49340,41398,15264.11,9075395.82330,0
1721631600000,594.360,594.720,592.160,593.990,16413.20,1721635199999,9741246.62750,24393,8079.30,4795130.72750,0
1721635200000,593.990,594.650,591.670,592.150,19024.95,1721638799999,11287254.46030,25108,8613.32,5110160.96980,0
1721638800000,592.150,595.490,591.210,595.480,13346.72,1721642399999,7923355.31950,20411,7273.35,4319246.53300,0
1721642400000,595.470,598.080,595.020,596.750,14779.64,1721645999999,8816741.52910,23347,7567.05,4514797.63100,0
1721646000000,596.740,600.830,595.880,599.840,19342.65,1721649599999,11576140.19980,23363,10643.87,6371261.35050,0
1721649600000,599.840,600.510,598.010,599.190,10907.26,1721653199999,6537789.17640,18769,5169.62,3098759.33730,0
1721653200000,599.180,600.480,593.000,593.970,31110.15,1721656799999,18565515.68500,39027,13566.72,8096464.34370,0
1721656800000,593.950,595.100,589.040,590.600,48719.37,1721660399999,28844800.65110,54421,22882.68,13550221.75040,0
1721660400000,590.600,594.180,589.100,592.240,21900.65,1721663999999,12961939.24550,31834,11156.79,6604634.46730,0
1721664000000,592.230,594.450,590.680,592.640,14410.51,1721667599999,8536978.69240,24078,7237.30,4288509.84000,0
1721667600000,592.630,594.670,592.050,594.360,8371.84,1721671199999,4968647.17510,16221,4561.24,2707121.78240,0
1721671200000,594.370,595.750,593.140,593.990,10779.74,1721674799999,6408413.40380,19142,5647.37,3357475.97760,0
1721674800000,594.000,596.200,593.150,595.650,14187.77,1721678399999,8442293.48040,20919,7168.29,4265623.98020,0
1721678400000,595.640,596.720,594.100,595.140,9876.10,1721681999999,5879238.70430,17522,4581.98,2728125.62890,0
1721682000000,595.140,595.410,589.750,592.720,15690.06,1721685599999,9288637.09010,23386,6640.63,3930815.85740,0
1721685600000,592.730,592.860,589.270,591.150,14583.25,1721689199999,8617751.09540,25220,7304.00,4316294.33980,0
1721689200000,591.180,591.750,585.760,587.310,33981.27,1721692799999,20005101.12760,39631,13257.10,7805878.36180,0
1721692800000,587.310,593.270,586.970,591.370,21143.61,1721696399999,12478028.19610,30278,10189.19,6013550.47210,0
1721696400000,591.380,593.590,590.710,591.970,12458.35,1721699999999,7377140.92470,25021,5764.07,3413612.46620,0
1721700000000,591.980,593.250,590.000,592.940,11415.56,1721703599999,6757759.24420,19259,6216.99,3681392.24860,0
1721703600000,592.950,593.440,590.220,590.510,7721.13,1721707199999,4567048.06770,14604,3359.85,1987176.99260,0
1721707200000,590.520,591.280,583.430,583.500,24260.30,1721710799999,14228240.82040,32851,9493.79,5567079.55220,0
1721710800000,583.500,584.420,577.470,581.220,51201.19,1721714399999,29724700.66920,59460,25103.69,14576022.77020,0
1721714400000,581.210,583.270,578.600,580.250,26032.76,1721717999999,15131271.96860,31966,12351.49,7179192.77260,0
1721718000000,580.270,581.000,578.130,579.870,15152.58,1721721599999,8784840.32410,23216,7158.91,4150705.45760,0
1721721600000,579.870,586.810,579.020,585.770,34786.91,1721725199999,20287664.39680,39329,19252.58,11225276.29830,0
1721725200000,585.770,589.570,585.450,586.310,32984.37,1721728799999,19388154.97750,36312,16663.75,9796316.82890,0
1721728800000,586.320,587.940,584.290,584.300,16281.08,1721732399999,9542416.03810,27576,7583.82,4445384.77270,0
1721732400000,584.290,585.370,581.300,584.830,21032.87,1721735999999,12270656.95480,36472,10837.55,6322657.04420,0
1721736000000,584.820,585.970,582.260,585.280,20267.31,1721739599999,11840428.71380,29438,9724.86,5683176.50470,0
1721739600000,585.260,585.880,578.460,580.110,42936.73,1721743199999,24979281.63620,59158,20058.39,11669887.73330,0
1721743200000,580.110,588.470,579.140,587.830,32565.45,1721746799999,19058645.99640,45970,16423.89,9611930.46630,0
1721746800000,587.820,587.860,582.340,585.150,30256.82,1721750399999,17709464.79790,44436,13415.40,7850112.83280,0
1721750400000,585.130,586.030,577.890,577.890,33035.53,1721753999999,19224436.35770,45813,14565.36,8481424.27840,0
1721754000000,577.900,583.280,577.010,582.890,57764.23,1721757599999,33558744.16050,52887,30773.64,17879147.84840,0
1721757600000,582.920,583.890,580.930,582.250,13513.72,1721761199999,7870559.82140,22593,6645.79,3871561.86170,0
1721761200000,582.250,584.970,580.650,581.030,13402.47,1721764799999,7811165.67270,24433,6683.43,3895944.14550,0
1721764800000,581.030,583.660,580.930,582.210,12983.90,1721768399999,7560506.22910,19638,6824.71,3974260.94890,0
1721768400000,582.200,584.000,581.090,581.090,8423.17,1721771999999,4905811.68850,13939,3522.88,2052083.67510,0
1721772000000,581.080,583.430,580.250,582.750,13241.79,1721775599999,7700470.23230,19743,7003.70,4073184.72860,0
1721775600000,582.780,583.880,581.170,582.190,12147.49,1721779199999,7077092.58840,16984,5863.46,3416118.86250,0
1721779200000,582.190,583.480,580.600,580.980,10098.02,1721782799999,5876259.04540,19065,5150.82,2997181.91700,0
1721782800000,581.000,586.090,580.990,582.800,24302.90,1721786399999,14194785.89510,30833,11869.39,6932838.43220,0
1721786400000,582.800,584.770,580.680,584.600,13382.15,1721789999999,7795577.59620,19695,7359.25,4288238.61220,0
1721790000000,584.600,585.310,582.560,585.260,13777.82,1721793599999,8048759.36610,16666,5647.93,3300115.09210,0
1721793600000,585.260,585.330,582.130,583.360,9697.94,1721797199999,5659505.14210,15399,4710.07,2748465.78450,0
1721797200000,583.360,583.990,581.390,583.670,7274.70,1721800799999,4238298.22000,15285,3804.10,2216471.46480,0
1721800800000,583.670,584.990,583.180,584.710,7409.52,1721804399999,4327707.56210,13355,3358.01,1961444.71060,0
1721804400000,584.710,586.210,584.420,586.190,8858.98,1721807999999,5185171.97130,13004,5426.05,3175943.90990,0
1721808000000,586.200,588.790,585.270,588.120,17116.55,1721811599999,10055387.65130,24031,8881.97,5218559.71230,0
1721811600000,588.120,589.010,587.500,588.190,10678.80,1721815199999,6282788.13710,14908,5219.68,3071258.05600,0
1721815200000,588.190,588.890,585.990,586.060,18785.28,1721818799999,11029821.43770,21008,8696.85,5106167.23240,0
1721818800000,586.050,586.640,583.650,583.720,13597.89,1721822399999,7953889.13690,17288,6230.55,3644333.71030,0
1721822400000,583.720,584.950,582.440,583.040,12415.49,1721825999999,7247240.79530,16265,5915.52,3453562.73210,0
1721826000000,583.030,587.250,582.910,584.250,26020.22,1721829599999,15239092.06550,26984,14281.92,8364293.68800,0
1721829600000,584.260,587.890,583.850,586.790,17964.81,1721833199999,10536696.84170,24271,8844.96,5188744.37070,0
1721833200000,586.830,587.420,582.360,583.390,18731.40,1721836799999,10944915.37080,25830,7990.16,4669327.16860,0
1721836800000,583.380,585.200,581.620,584.600,13891.35,1721840399999,8106413.96400,21845,6761.98,3947327.79030,0
1721840400000,584.600,585.990,583.990,584.580,8112.55,1721843999999,4747286.34650,15371,3824.42,2237946.51600,0
1721844000000,584.580,585.200,579.600,580.050,24494.91,1721847599999,14240050.39220,25693,10915.86,6344846.42480,0
1721847600000,580.080,582.210,578.860,579.450,11366.01,1721851199999,6596317.48910,21056,5604.58,3253215.14940,0
1721851200000,579.470,581.350,579.270,581.080,6337.50,1721854799999,3679413.28990,13974,3416.27,1983363.02740,0
1721854800000,581.080,581.640,570.000,576.170,49179.15,1721858399999,28320984.41640,50201,18262.08,10522917.86600,0
1721858400000,576.180,576.470,573.330,573.610,16003.17,1721861999999,9204915.69300,24471,7455.72,4289351.38230,0
1721862000000,573.620,575.000,570.310,574.780,23435.30,1721865599999,13417870.69360,32662,12385.36,7093341.71580,0
1721865600000,574.780,576.180,572.660,575.440,20288.24,1721869199999,11664595.08550,26025,10495.09,6034700.73430,0
1721869200000,575.430,575.430,558.080,560.300,153768.13,1721872799999,86593870.22500,127505,73191.19,41205163.17450,0
1721872800000,560.270,560.270,553.080,557.700,72152.71,1721876399999,40162688.56100,68994,34384.50,19141075.07290,0
1721876400000,557.700,558.450,554.370,556.700,29128.00,1721879999999,16207530.99470,36309,14304.72,7959769.56840,0
1721880000000,556.700,562.130,554.290,561.120,32706.97,1721883599999,18278138.10000,37684,15837.57,8852730.57800,0
1721883600000,561.110,563.420,560.360,562.500,17582.91,1721887199999,9881719.76080,22100,8201.16,4609882.55300,0
1721887200000,562.500,563.510,560.950,563.060,15266.66,1721890799999,8585065.87750,20740,6591.39,3706830.36070,0
1721890800000,563.060,564.650,561.300,561.840,17539.89,1721894399999,9870960.18340,21323,7970.16,4486864.58350,0
1721894400000,561.840,564.940,561.410,564.830,17844.59,1721897999999,10044373.53380,23240,9843.96,5540635.88630,0
1721898000000,564.830,567.550,563.640,565.110,21842.55,1721901599999,12358127.14460,24530,10782.52,6100181.69730,0
1721901600000,565.110,565.220,560.500,562.510,25546.51,1721905199999,14371736.31530,27182,11934.90,6712586.35260,0
1721905200000,562.520,566.020,561.910,564.420,22368.62,1721908799999,12632102.06700,22976,12774.91,7213720.17230,0
1721908800000,564.410,565.760,559.860,561.500,21807.42,1721912399999,12262832.43100,32493,10978.24,6173316.79660,0
1721912400000,561.500,563.770,559.350,560.660,22258.84,1721915999999,12491605.57400,35752,10710.17,6010911.95500,0
1721916000000,560.660,566.420,556.580,566.320,48146.62,1721919599999,27052518.81190,53273,24053.76,13517021.16340,0
1721919600000,566.330,567.260,562.810,565.210,27296.33,1721923199999,15428727.64900,36803,13404.42,7577270.23520,0
1721923200000,565.210,568.830,563.660,567.680,30836.33,1721926799999,17484412.12290,38603,15178.53,8606048.79120,0
1721926800000,567.690,569.890,567.140,569.760,16488.79,1721930399999,9377240.67440,26956,8355.85,4753072.12110,0
1721930400000,569.750,570.560,563.980,565.400,44553.98,1721933999999,25288165.07210,43980,22308.93,12663883.94420,0
1721934000000,565.390,569.440,562.660,566.450,20793.23,1721937599999,11774559.90430,36844,9757.58,5524947.33640,0
1721937600000,566.470,569.950,560.890,569.880,22532.54,1721941199999,12726796.44700,41272,11853.72,6695741.96850,0
1721941200000,569.880,572.990,569.200,571.820,23064.60,1721944799999,13168601.20890,32709,12478.61,7125140.42180,0
1721944800000,571.820,573.420,571.080,572.320,17735.37,1721948399999,10152076.93390,23622,9473.29,5422893.78740,0
1721948400000,572.320,573.360,570.810,570.940,11095.35,1721951999999,6346393.60020,19038,5428.59,3105495.54000,0
1721952000000,570.930,574.250,570.400,573.870,20390.33,1721955599999,11673659.82090,28868,10574.55,6054913.12590,0
1721955600000,573.870,575.160,572.180,572.780,23753.23,1721959199999,13627477.32400,28364,11280.00,6472859.28900,0
1721959200000,572.790,577.800,572.580,576.640,23867.11,1721962799999,13729043.81430,32414,13086.94,7528876.80840,0
1721962800000,576.630,579.690,575.450,579.010,29384.87,1721966399999,16977638.85800,35795,16225.66,9376546.03630,0
1721966400000,579.020,580.150,577.810,579.420,21423.48,1721969999999,12403658.76140,25812,10430.06,6039119.46920,0
1721970000000,579.420,580.790,577.330,580.100,12987.73,1721973599999,7523793.57120,19319,6653.91,3855657.96540,0
1721973600000,580.100,580.940,579.420,579.960,9935.37,1721977199999,5764174.45000,17184,4935.17,2863111.28290,0
1721977200000,579.950,580.930,578.950,579.710,15541.02,1721980799999,9011736.20040,18610,8031.84,4657582.72650,0
1721980800000,579.700,580.740,577.760,578.230,13349.51,1721984399999,7729807.68070,18176,5409.98,3132817.55900,0
1721984400000,578.230,579.370,576.970,578.110,18906.14,1721987999999,10929273.49460,17773,9267.13,5357374.77340,0
1721988000000,578.100,578.670,575.480,576.330,16211.72,1721991599999,9348979.32200,19572,7093.36,4090297.29610,0
1721991600000,576.330,578.080,575.430,577.650,9361.20,1721995199999,5400330.82250,13411,4640.72,2676944.22450,0
1721995200000,577.670,578.650,576.070,576.900,13013.61,1721998799999,7513133.83760,18567,5008.15,2891525.13530,0
1721998800000,576.910,580.720,575.000,580.440,26323.14,1722002399999,15212198.99430,30661,15217.56,8796517.55030,0
1722002400000,580.440,580.800,574.570,577.200,35567.98,1722005999999,20541598.68730,38226,16576.54,9574062.69810,0
1722006000000,577.190,579.720,576.900,578.670,13403.04,1722009599999,7753457.21050,19521,6167.34,3567901.48160,0
1722009600000,578.680,579.580,577.120,577.240,10163.07,1722013199999,5877957.21700,17413,4691.22,2713538.68290,0
1722013200000,577.240,579.530,577.150,577.940,10486.92,1722016799999,6063898.86920,16140,5700.27,3296387.37960,0
1722016800000,577.940,578.960,577.700,578.870,5154.35,1722020399999,2980629.35420,12129,2829.46,1636330.01030,0
1722020400000,578.880,582.440,578.850,580.720,17535.97,1722023999999,10184846.42680,20988,9967.79,5788905.24370,0
1722024000000,580.720,580.840,578.760,579.710,8815.32,1722027599999,5112088.61120,14061,4404.55,2554481.85150,0
1722027600000,579.720,581.910,579.580,581.260,5808.48,1722031199999,3373664.60130,11327,3325.09,1930886.01500,0
1722031200000,581.270,583.100,581.230,582.100,10199.72,1722034799999,5940105.43090,14676,6406.25,3731097.13760,0
1722034800000,582.110,582.490,580.760,581.040,6248.45,1722038399999,3634274.05810,10240,2989.74,1738736.12600,0
1722038400000,581.040,581.320,579.140,579.210,8485.35,1722041999999,4922268.88170,14856,3441.11,1996148.15560,0
1722042000000,579.210,579.690,578.450,578.540,7757.66,1722045599999,4491791.65050,12234,3905.67,2261564.97480,0
1722045600000,578.530,580.350,577.860,580.210,9331.41,1722049199999,5402654.76820,11658,5752.47,3331398.01660,0
1722049200000,580.220,585.440,578.390,583.330,48930.45,1722052799999,28507379.84600,36554,26463.58,15413656.40610,0
1722052800000,583.330,584.310,582.410,583.760,10509.26,1722056399999,6132135.35940,13982,5362.51,3129205.84810,0
1722056400000,583.760,585.990,583.210,583.850,14011.65,1722059999999,8188713.74470,15388,6352.63,3713194.44650,0
1722060000000,583.850,587.430,583.600,587.290,16056.28,1722063599999,9406000.93170,15410,10686.95,6260955.33620,0
1722063600000,587.290,588.250,586.050,587.390,16461.20,1722067199999,9670301.59950,18658,7740.72,4547686.84760,0
1722067200000,587.390,588.650,586.080,587.670,11461.38,1722070799999,6730931.56940,16958,5262.31,3091037.49160,0
1722070800000,587.660,588.900,587.470,588.800,8047.56,1722074399999,4733824.37910,14435,4097.03,2409848.49710,0
1722074400000,588.800,589.200,587.180,587.700,9237.82,1722077999999,5435403.95300,15497,4385.84,2580932.80400,0
1722078000000,587.690,587.800,586.080,587.310,9912.86,1722081599999,5817870.07880,14905,4370.58,2565363.99450,0
1722081600000,587.310,588.270,587.200,587.550,12456.88,1722085199999,7322230.28880,16152,6485.43,3812193.63220,0
1722085200000,587.550,593.020,587.540,591.440,32790.81,1722088799999,19367869.49370,33802,18772.47,11084661.44950,0
1722088800000,591.430,592.590,586.830,588.030,28360.41,1722092399999,16703448.85470,37757,12939.20,7622930.05400,0
1722092400000,588.030,589.210,582.480,585.710,29177.58,1722095999999,17082769.01920,36935,12939.91,7577604.63970,0
1722096000000,585.700,586.520,583.050,583.170,15826.38,1722099599999,9258523.46540,23265,7086.03,4145591.56020,0
1722099600000,583.170,585.530,582.600,583.060,11459.77,1722103199999,6693199.14750,21583,5530.54,3230534.10010,0
1722103200000,583.050,585.550,582.650,583.390,13402.49,1722106799999,7827753.03020,18944,6986.52,4080286.71850,0
1722106800000,583.390,585.000,580.900,584.770,40516.95,1722110399999,23627142.08470,39512,18021.12,10509683.69090,0
1722110400000,584.780,585.120,573.040,578.970,80791.03,1722113999999,46705174.14270,89704,37820.56,21859369.64440,0
1722114000000,578.970,584.490,578.070,583.090,25405.44,1722117599999,14805295.30690,31287,12972.91,7559130.02660,0
1722117600000,583.090,585.830,582.080,584.190,19457.96,1722121199999,11364799.66500,19764,10986.92,6415973.83340,0
1722121200000,584.190,584.380,581.370,581.910,10764.78,1722124799999,6274864.41120,16462,3992.43,2327627.68550,0
1722124800000,581.920,582.960,577.800,582.390,18262.00,1722128399999,10602718.88300,31669,8445.48,4903606.21070,0
1722128400000,582.400,584.370,582.140,583.230,10474.96,1722131999999,6112063.63620,14834,5610.01,3273294.75390,0
1722132000000,583.230,583.360,581.820,582.520,6896.65,1722135599999,4017543.81920,11559,3037.29,1769093.63750,0
1722135600000,582.520,583.120,580.830,580.840,7268.60,1722139199999,4232003.40840,13002,3049.06,1775635.93490,0
1722139200000,580.850,581.520,577.390,577.420,10980.25,1722142799999,6364377.53440,17230,4949.30,2869775.14210,0
1722142800000,577.420,578.990,574.790,578.390,19412.79,1722146399999,11197606.37770,28153,10106.58,5829998.43890,0
1722146400000,578.380,580.410,578.230,579.490,10473.02,1722149999999,6069658.06520,15611,5130.30,2972869.25870,0
1722150000000,579.470,579.470,576.950,579.120,15308.75,1722153599999,8847562.94530,14675,7801.38,4507894.78150,0
1722153600000,579.120,579.440,577.500,577.900,8185.36,1722157199999,4734701.89960,12081,3019.56,1747080.74250,0
1722157200000,577.900,579.580,577.700,579.230,7797.28,1722160799999,4513147.61940,11825,4485.93,2596519.74350,0
1722160800000,579.240,580.880,579.120,580.300,8218.42,1722164399999,4767270.64030,11560,4749.14,2755026.81530,0
1722164400000,580.310,582.380,580.310,582.200,14367.43,1722167999999,8353676.33780,14010,8178.01,4754811.66730,0
1722168000000,582.190,582.330,580.100,581.390,9813.65,1722171599999,5704856.09790,14698,4222.59,2455228.56750,0
1722171600000,581.380,582.660,580.380,582.340,8011.24,1722175199999,4660608.10140,11611,3890.00,2263061.50290,0
1722175200000,582.350,582.510,579.660,580.380,11308.50,1722178799999,6565170.04540,15932,4991.82,2898172.42470,0
1722178800000,580.370,582.140,579.690,580.740,7492.40,1722182399999,4351171.23990,13841,3858.67,2241111.13200,0
1722182400000,580.730,581.630,580.000,580.010,4096.34,1722185999999,2379577.53610,10316,1715.13,996251.70760,0
1722186000000,580.010,581.150,579.300,581.010,5791.02,1722189599999,3359816.82470,10706,3118.76,1809824.43370,0
1722189600000,581.030,584.160,580.870,584.140,10115.15,1722193199999,5896572.71560,16764,5473.99,3190977.72590,0
1722193200000,584.140,584.950,583.720,584.440,10192.45,1722196799999,5956041.53220,14470,5649.26,3301371.64100,0
1722196800000,584.440,584.760,582.680,582.710,8140.54,1722200399999,4751885.50500,11689,3998.62,2334102.96550,0
1722200400000,582.710,584.270,581.320,584.260,8292.29,1722203999999,4832747.43470,12851,4351.24,2536200.09920,0
1722204000000,584.260,584.500,582.090,582.810,9296.42,1722207599999,5421411.71580,17362,4353.02,2538408.07550,0
1722207600000,582.830,585.340,582.760,584.210,7282.68,1722211199999,4257008.53130,12656,4298.43,2512663.59340,0
1722211200000,584.210,589.090,583.920,586.960,27159.29,1722214799999,15942936.53150,35309,13819.58,8112370.56130,0
1722214800000,586.960,588.080,585.880,586.000,11553.85,1722218399999,6781962.67600,19777,5407.82,3174807.80140,0
1722218400000,586.000,596.960,585.530,596.300,49894.75,1722221999999,29562427.58140,48336,30012.82,17784064.60070,0
1722222000000,596.290,597.640,592.470,592.690,34882.50,1722225599999,20771555.17960,39963,14618.47,8705722.37190,0
1722225600000,592.690,594.070,590.860,591.760,15569.63,1722229199999,9218260.87360,21548,6991.84,4140133.86730,0
1722229200000,591.760,593.800,591.560,593.310,11154.92,1722232799999,6610284.40070,16962,6695.79,3967646.31460,0
1722232800000,593.300,595.740,592.640,594.710,17900.54,1722236399999,10638829.63230,22031,8927.99,5305625.99730,0
1722236400000,594.720,595.230,593.090,594.180,9508.75,1722239999999,5648749.51040,14351,4195.73,2492762.38690,0
1722240000000,594.170,594.600,592.270,593.010,10166.98,1722243599999,6035440.24810,15087,4359.40,2588011.15430,0
1722243600000,593.020,594.160,592.600,594.130,9123.82,1722247199999,5414622.16010,13370,4781.30,2837754.68470,0
1722247200000,594.130,594.810,593.560,594.040,9881.59,1722250799999,5872233.55680,13325,5788.80,3440176.50090,0
1722250800000,594.050,595.200,593.160,593.160,11639.18,1722254399999,6914134.87390,14394,5701.31,3386989.43370,0
1722254400000,593.160,593.600,591.430,592.510,17314.70,1722257999999,10260517.24040,19511,7387.35,4378506.30400,0
1722258000000,592.510,593.860,589.810,590.450,27710.31,1722261599999,16400944.75280,29510,11974.20,7090400.92210,0
1722261600000,590.450,591.290,585.400,585.740,33248.93,1722265199999,19564695.34230,41174,14531.85,8551790.51600,0
1722265200000,585.730,587.000,580.580,583.260,50959.79,1722268799999,29716582.15720,55705,21400.51,12478985.24920,0
1722268800000,583.260,583.960,575.050,575.570,53244.78,1722272399999,30801213.25620,57932,20246.31,11712120.03530,0
1722272400000,575.580,577.940,572.620,576.850,50750.52,1722275999999,29223710.91640,53992,25553.89,14718379.11270,0
1722276000000,576.840,578.580,575.730,578.250,21860.61,1722279599999,12619500.10710,30963,9827.28,5672915.36950,0
1722279600000,578.250,579.230,576.330,577.880,13881.47,1722283199999,8020415.47340,21659,5809.80,3356478.07410,0
1722283200000,577.880,578.600,577.390,578.040,7904.40,1722286799999,4568588.04490,16430,3736.52,2159756.67720,0
1722286800000,578.050,579.310,576.070,579.150,10965.13,1722290399999,6332719.02810,16797,5553.36,3207448.50840,0
1722290400000,579.150,580.660,577.020,577.410,9160.66,1722293999999,5305084.61220,16986,4113.41,2381814.21300,0
1722294000000,577.400,578.180,574.000,574.460,20769.65,1722297599999,11957792.22650,27759,9736.92,5605401.60040,0
1722297600000,574.460,574.820,566.830,572.680,53081.61,1722301199999,30316932.21030,54617,23294.47,13301234.67930,0
1722301200000,572.690,575.490,569.030,570.120,22618.02,1722304799999,12947986.69800,28707,11804.96,6758987.12490,0
1722304800000,570.120,572.280,567.890,571.610,15602.10,1722308399999,8892551.44310,25866,7633.36,4351494.67800,0
1722308400000,571.600,573.620,571.330,573.010,9187.16,1722311999999,5262820.05760,15840,4488.30,2571034.05730,0
1722312000000,573.000,574.260,571.980,574.210,10225.98,1722315599999,5859928.21060,16617,5399.50,3094961.86150,0
1722315600000,574.210,574.360,570.730,572.120,11082.74,1722319199999,6342015.52540,17527,4558.90,2608679.94660,0
1722319200000,572.120,574.310,571.640,574.090,7148.65,1722322799999,4097148.72740,13576,3948.38,2262993.30420,0
1722322800000,574.090,576.360,574.000,574.740,14689.25,1722326399999,8446564.18730,19436,6723.48,3866327.65780,0
1722326400000,574.750,574.880,572.380,572.920,11391.29,1722329999999,6534534.66480,17144,4519.77,2592476.07250,0
1722330000000,572.910,574.220,572.360,573.050,8635.47,1722333599999,4951108.00850,15520,4169.99,2391169.20030,0
1722333600000,573.050,574.600,572.070,573.510,11932.47,1722337199999,6840181.89490,18373,6244.63,3580191.22120,0
1722337200000,573.500,574.530,572.700,573.810,7890.12,1722340799999,4525822.50780,14671,4017.54,2304670.23180,0
1722340800000,573.810,574.700,571.430,573.740,16971.06,1722344399999,9730892.89740,21901,8054.19,4618357.46290,0
1722344400000,573.750,576.330,572.500,572.710,13330.40,1722347999999,7653251.33980,23390,6269.92,3599871.39770,0
1722348000000,572.700,574.580,571.420,572.810,18322.48,1722351599999,10505843.18150,28272,7738.87,4437121.24800,0
1722351600000,572.780,574.690,571.260,574.170,14506.73,1722355199999,8316738.90750,21457,7689.18,4408910.44970,0
1722355200000,574.160,577.710,573.880,574.930,15846.62,1722358799999,9125354.14280,23244,7416.48,4270812.60470,0
1722358800000,574.930,575.270,571.720,573.110,20825.93,1722362399999,11942729.56550,30104,10213.38,5856671.08440,0
1722362400000,573.120,574.450,571.340,573.730,12987.05,1722365999999,7442148.83670,24215,6464.92,3704974.04710,0
1722366000000,573.730,574.340,570.450,574.000,17242.21,1722369599999,9865327.00320,27241,9136.71,5228127.87310,0
1722369600000,574.030,576.620,570.080,576.460,22876.73,1722373199999,13117023.36590,32831,10854.79,6223336.87350,0
1722373200000,576.480,578.200,574.840,578.000,12187.75,1722376799999,7026341.78520,20494,5092.29,2936357.92690,0
1722376800000,578.060,582.580,577.850,582.420,18491.31,1722380399999,10724464.07740,25702,10300.24,5974371.39850,0
1722380400000,582.420,588.520,582.420,588.340,36800.73,1722383999999,21538961.94740,35904,19565.87,11453061.43720,0
1722384000000,588.320,589.980,582.440,585.450,65233.16,1722387599999,38226795.07060,55136,30030.94,17601549.74790,0
1722387600000,585.450,586.500,583.360,585.290,20403.09,1722391199999,11931480.63620,28324,11052.99,6465070.34440,0
1722391200000,585.290,589.060,585.100,585.470,30316.11,1722394799999,17789487.63810,30401,15977.09,9375208.62740,0
1722394800000,585.460,586.980,585.020,585.430,12266.73,1722398399999,7186064.02760,17650,5908.30,3461380.34470,0
1722398400000,585.430,585.880,581.510,583.510,24477.68,1722401999999,14288045.07460,29216,11583.08,6760519.68650,0
1722402000000,583.530,586.760,581.700,585.750,23172.63,1722405599999,13538905.86370,26708,13622.16,7960506.43820,0
1722405600000,585.780,587.960,585.340,586.460,20928.30,1722409199999,12277855.78580,22258,10078.40,5912374.41300,0
1722409200000,586.460,587.070,585.580,586.300,9606.40,1722412799999,5632124.86460,15669,4836.45,2835684.44380,0
1722412800000,586.300,589.430,585.760,587.580,20897.95,1722416399999,12287025.73410,27352,11440.59,6727092.52040,0
1722416400000,587.570,588.360,586.170,586.180,12764.42,1722419999999,7496900.91890,17971,5884.68,3456827.78630,0
1722420000000,586.180,586.810,584.560,585.400,14925.04,1722423599999,8742264.54420,18924,7778.48,4556019.10250,0
1722423600000,585.390,587.200,585.080,587.030,10574.55,1722427199999,6200401.23970,16956,5216.34,3058297.59960,0
1722427200000,587.030,588.000,585.120,585.660,12754.62,1722430799999,7482670.22770,21096,6307.02,3699731.35080,0
1722430800000,585.660,589.330,585.500,587.470,16149.98,1722434399999,9488603.02140,23992,8441.36,4959040.23400,0
1722434400000,587.470,588.740,584.570,587.820,18947.07,1722437999999,11112223.78140,27762,9825.79,5762135.07950,0
1722438000000,587.850,587.950,586.270,586.900,10104.51,1722441599999,5933204.73230,16232,4173.97,2450960.10820,0
1722441600000,586.900,588.470,585.390,587.010,15845.06,1722445199999,9300754.08800,21707,8168.59,4794857.15080,0
1722445200000,587.010,593.340,586.630,590.730,39546.61,1722448799999,23354616.43770,40066,22700.76,13407342.20610,0
1722448800000,590.740,591.470,586.280,589.710,29593.90,1722452399999,17432283.54370,38368,14018.18,8255657.42250,0
1722452400000,589.700,590.260,581.010,582.370,38089.91,1722455999999,22281712.36350,44558,16567.15,9687682.07000,0
1722456000000,582.340,582.480,575.620,576.030,46548.81,1722459599999,26947187.34000,52023,21714.82,12570786.93240,0
1722459600000,576.030,579.900,575.170,579.460,28881.39,1722463199999,16681767.66030,36558,15218.55,8789873.02040,0
1722463200000,579.460,580.320,576.550,578.980,13829.11,1722466799999,8003503.10030,22910,7065.72,4089602.11150,0
1722466800000,578.980,579.010,576.440,576.790,11374.91,1722470399999,6567748.70170,18295,5662.75,3269463.25540,0
1722470400000,576.790,578.400,574.420,577.160,24529.38,1722473999999,14145015.53690,32618,10799.74,6229543.94260,0
1722474000000,577.110,578.000,572.250,573.680,26662.97,1722477599999,15320042.84170,32007,12555.21,7215704.22030,0
1722477600000,573.680,574.140,570.050,571.930,30693.32,1722481199999,17543123.45830,38002,15682.00,8963629.35020,0
1722481200000,571.920,571.920,568.630,570.000,21954.20,1722484799999,12519486.63210,35326,9193.82,5243002.57240,0
1722484800000,569.980,571.670,563.140,564.260,44158.75,1722488399999,25012754.92770,51884,17649.98,9998318.52820,0
1722488400000,564.270,570.950,562.840,570.940,32075.26,1722491999999,18202172.16360,42673,18617.89,10564880.80450,0
1722492000000,570.950,570.990,568.340,568.390,15015.26,1722495599999,8552102.25790,23719,7194.37,4097030.90200,0
1722495600000,568.390,570.790,568.240,569.150,9265.15,1722499199999,5279230.85850,19242,4678.51,2665649.39410,0
1722499200000,569.150,570.840,569.010,570.410,10666.35,1722502799999,6081286.12200,16494,5582.44,3182875.98110,0
1722502800000,570.410,572.440,570.040,570.650,10933.49,1722506399999,6249158.52110,20136,6170.92,3527302.34720,0
1722506400000,570.640,572.130,569.790,571.970,7740.15,1722509999999,4419953.66750,14861,4080.24,2329774.38170,0
1722510000000,571.960,573.540,570.710,572.780,13943.55,1722513599999,7979819.59220,25059,8285.01,4741579.78790,0
1722513600000,572.780,575.120,572.220,575.070,19636.01,1722517199999,11269580.33910,28229,12461.96,7152367.31250,0
1722517200000,575.070,575.390,571.340,573.790,16674.18,1722520799999,9560977.47560,28348,8436.53,4836828.25220,0
1722520800000,573.790,573.980,566.670,566.690,35396.63,1722524399999,20208652.76580,46831,17469.52,9975892.91290,0
1722524400000,566.690,566.740,556.790,559.170,96431.95,1722527999999,54147053.00290,89537,45285.44,25429868.08500,0
1722528000000,559.180,559.230,554.030,558.110,65258.12,1722531599999,36329977.20400,71329,29770.59,16575901.69000,0
1722531600000,558.110,559.810,555.280,559.620,35166.70,1722535199999,19596186.37690,42755,18245.03,10167018.09560,0
1722535200000,559.620,559.630,553.740,556.220,36669.16,1722538799999,20405521.70240,46764,16613.48,9245739.39460,0
1722538800000,556.210,561.740,556.040,561.190,21461.66,1722542399999,12005035.24400,30298,10986.99,6146142.12810,0
1722542400000,561.100,570.700,559.900,570.680,36497.86,1722545999999,20646856.67910,45263,18086.56,10224661.21590,0
1722546000000,570.670,574.660,569.740,572.580,21734.26,1722549599999,12428849.16280,32915,9525.84,5447226.99260,0
1722549600000,572.580,577.900,572.400,576.080,33705.53,1722553199999,19418039.39870,41314,17089.11,9845657.98430,0
1722553200000,576.080,576.970,573.980,575.370,20160.93,1722556799999,11601808.94310,28159,9173.76,5280193.35690,0
1722556800000,575.380,577.970,575.130,575.280,23076.72,1722560399999,13299756.09370,31593,10645.30,6135751.99200,0
1722560400000,575.270,575.270,569.530,570.220,28802.70,1722563999999,16477529.68150,35739,13012.02,7441325.12880,0
1722564000000,570.250,572.550,564.210,568.640,37688.41,1722567599999,21382817.99280,44905,18955.06,10752964.73420,0
1722567600000,568.640,572.680,567.920,572.270,18074.85,1722571199999,10312005.01470,27970,10505.17,5992893.61260,0
1722571200000,572.280,573.490,571.590,573.340,14547.23,1722574799999,8329899.96590,24051,8241.55,4719504.05040,0
1722574800000,573.340,573.440,567.980,568.400,18438.50,1722578399999,10519793.60200,29250,7929.75,4525155.08660,0
1722578400000,568.410,571.720,563.770,570.870,38411.79,1722581999999,21796063.45810,45118,20924.65,11873115.18530,0
1722582000000,570.840,572.430,568.440,570.980,19518.66,1722585599999,11137013.46000,28240,9801.56,5593551.29330,0
1722585600000,570.980,572.440,568.500,572.440,20259.23,1722589199999,11559093.27330,25267,9929.22,5666736.18670,0
1722589200000,572.430,573.290,570.930,572.080,13582.53,1722592799999,7774655.36330,20264,6848.17,3920223.55540,0
1722592800000,572.090,574.100,570.880,573.370,12535.53,1722596399999,7174086.15830,17561,6501.37,3720944.17360,0
1722596400000,573.360,575.810,573.250,573.740,17950.67,1722599999999,10310866.20660,25115,9434.22,5419274.79500,0
1722600000000,573.750,574.690,570.300,573.420,33184.30,1722603599999,18983743.65940,39786,16978.30,9712965.71070,0
1722603600000,573.420,576.950,572.150,574.660,24605.26,1722607199999,14141920.67440,33682,13090.38,7524215.26770,0
1722607200000,574.660,575.370,559.320,559.660,81569.20,1722610799999,46302237.83510,76655,35806.50,20319827.49640,0
1722610800000,559.660,560.560,547.040,559.000,138632.96,1722614399999,76767429.64120,128026,68009.84,37670848.82550,0
1722614400000,558.980,559.610,554.260,556.980,46053.60,1722617999999,25650034.48490,52109,20509.70,11421624.70410,0
1722618000000,557.000,560.480,555.740,558.150,21847.83,1722621599999,12203119.79240,32840,11325.30,6325873.42950,0
1722621600000,558.140,558.920,555.610,556.860,15239.82,1722625199999,8493616.90530,28347,6996.13,3899698.63460,0
1722625200000,556.860,557.550,553.300,555.290,22505.76,1722628799999,12495607.70250,35601,11049.88,6135789.92790,0
1722628800000,555.290,558.330,551.330,555.710,35345.89,1722632399999,19616256.43980,42201,17758.26,9857574.91470,0
1722632400000,555.710,555.710,545.180,550.340,46198.39,1722635999999,25411737.85020,51494,21975.05,12089448.69040,0
1722636000000,550.350,551.990,540.710,542.830,64009.51,1722639599999,34874351.57940,54857,29459.25,16046271.11250,0
1722639600000,542.870,545.940,540.800,543.150,30190.06,1722643199999,16415520.42260,36491,13965.61,7594583.06940,0
1722643200000,543.150,544.050,532.000,534.110,71694.72,1722646799999,38552621.55940,70712,31156.25,16759997.04990,0
1722646800000,534.110,535.890,526.140,535.180,84455.37,1722650399999,44843143.91200,89770,41214.27,21885406.55450,0
1722650400000,535.190,539.460,535.040,537.310,28465.06,1722653999999,15295304.11950,34673,13492.58,7249598.50700,0
1722654000000,537.300,542.350,535.970,542.250,24409.98,1722657599999,13183452.46440,32075,12540.11,6772969.36380,0
1722657600000,542.250,542.870,539.560,540.900,20382.42,1722661199999,11027865.72930,22798,8845.23,4785000.97130,0
1722661200000,540.900,543.240,540.560,542.510,11731.04,1722664799999,6358458.31560,18294,6854.74,3715598.88120,0
1722664800000,542.510,544.740,542.190,544.730,10778.60,1722668399999,5859866.03380,17638,6472.87,3518980.86940,0
1722668400000,544.720,545.500,540.870,541.050,17244.31,1722671999999,9368628.36870,23138,6812.52,3702478.66830,0
1722672000000,541.040,541.820,536.820,539.290,31041.42,1722675599999,16739492.76470,33249,13992.35,7544820.14940,0
1722675600000,539.300,540.110,537.400,540.000,12454.19,1722679199999,6709134.76550,18740,6935.19,3736224.67880,0
1722679200000,540.010,541.480,538.790,540.510,11602.40,1722682799999,6267742.64430,17432,6591.74,3561205.69560,0
1722682800000,540.510,541.940,540.120,541.380,8906.36,1722686399999,4817534.89780,15183,4316.63,2335103.84010,0
1722686400000,541.390,544.570,540.850,542.430,20983.60,1722689999999,11389277.28870,25012,11070.20,6010531.56130,0
1722690000000,542.430,543.630,541.290,543.120,14113.40,1722693599999,7653418.77180,19537,6755.03,3663298.04860,0
1722693600000,543.120,545.260,542.230,542.600,12033.25,1722697199999,6543759.53940,22473,5866.99,3190870.38040,0
1722697200000,542.610,543.610,531.500,532.160,46844.29,1722700799999,25133238.37670,52764,21874.57,11735772.10850,0
1722700800000,532.150,534.190,527.220,531.650,82973.06,1722704399999,44038373.52780,82155,42017.07,22300409.54990,0
1722704400000,531.650,532.430,525.350,527.850,59081.35,1722707999999,31197284.50110,64538,27492.15,14517321.60750,0
1722708000000,527.850,529.770,525.320,527.670,34518.49,1722711599999,18210483.67640,46660,17200.83,9075442.58200,0
1722711600000,527.680,528.720,522.750,523.570,35526.86,1722715199999,18676825.15370,43827,16354.94,8598348.94720,0
1722715200000,523.570,528.130,521.880,524.520,26118.40,1722718799999,13700654.78640,49129,12206.19,6402787.55280,0
1722718800000,524.520,528.680,521.360,528.090,30223.69,1722722399999,15880190.94530,45114,14225.80,7472996.15550,0
1722722400000,528.100,529.480,526.070,528.070,15755.51,1722725999999,8321829.59250,29521,7996.04,4223352.59110,0
1722726000000,528.070,530.690,526.500,529.640,20612.46,1722729599999,10905881.20700,30586,9843.60,5208541.30740,0
1722729600000,529.700,532.090,528.740,532.090,15798.72,1722733199999,8378020.46290,29467,7801.35,4138069.56960,0
1722733200000,532.080,532.320,527.110,529.550,14412.10,1722736799999,7629700.09290,29328,6604.50,3496641.98780,0
1722736800000,529.550,532.120,528.360,530.060,18355.88,1722740399999,9726550.35890,30608,8951.69,4744367.85640,0
1722740400000,530.070,530.140,527.640,528.470,12119.10,1722743999999,6405899.58880,24768,5824.43,3078528.42360,0
1722744000000,528.460,529.820,526.400,526.990,16895.47,1722747599999,8924436.35240,27123,8618.85,4553085.81110,0
1722747600000,526.990,529.380,526.860,528.300,7237.25,1722751199999,3822340.89190,16782,3810.88,2012878.20750,0
1722751200000,528.310,529.100,527.690,528.170,8976.53,1722754799999,4744194.75250,15941,3984.49,2105974.23100,0
1722754800000,528.170,528.440,521.870,523.760,26520.60,1722758399999,13904670.83300,34688,12177.35,6383157.42960,0
1722758400000,523.750,527.000,520.770,525.100,31267.95,1722761999999,16379391.33530,44004,15958.58,8363855.29540,0
1722762000000,525.110,527.300,524.470,525.980,11096.02,1722765599999,5840223.39520,23039,5921.72,3116747.15220,0
1722765600000,525.980,527.390,524.840,527.060,10195.14,1722769199999,5364555.09590,19723,5122.91,2695821.38760,0
1722769200000,527.060,528.180,524.840,525.590,16958.30,1722772799999,8933116.08740,23658,7595.18,4002167.58800,0
1722772800000,525.590,527.710,524.840,527.310,14367.97,1722776399999,7560322.12240,25095,8393.05,4416745.48420,0
1722776400000,527.310,527.800,525.150,525.150,10261.04,1722779999999,5402364.69210,20756,4769.00,2511109.82940,0
1722780000000,525.160,525.500,507.200,508.580,117083.46,1722783599999,60226260.34800,107717,52900.46,27199839.19470,0
1722783600000,508.570,508.660,501.000,501.930,130853.01,1722787199999,66006106.52840,107850,62792.15,31676009.93410,0
1722787200000,501.940,504.830,500.010,500.600,63657.98,1722790799999,31974291.56450,64084,31138.57,15644195.47700,0
1722790800000,500.580,501.490,486.140,495.440,168534.52,1722794399999,83291785.80890,150494,79003.58,39044374.40500,0
1722794400000,495.440,504.440,493.000,503.740,93272.38,1722797999999,46426275.37500,104982,50123.00,24946925.00640,0
1722798000000,503.730,509.990,500.510,507.940,52715.21,1722801599999,26708988.23350,79337,26302.36,13329268.14830,0
1722801600000,507.930,511.650,504.000,507.140,43932.87,1722805199999,22309774.01630,60633,18421.64,9353024.57420,0
1722805200000,507.130,507.290,501.370,502.270,19874.25,1722808799999,10019899.20920,33314,9254.27,4665166.83800,0
1722808800000,502.280,506.960,501.260,503.660,33065.28,1722812399999,16685511.96880,56909,17344.82,8752678.85670,0
1722812400000,503.650,504.100,496.160,496.920,35988.83,1722815999999,17976618.30520,55216,16954.97,8469828.87700,0
1722816000000,496.920,500.010,472.010,476.790,213900.02,1722819599999,103970941.21810,216226,102975.28,50059888.29210,0
1722819600000,476.760,478.170,425.830,452.730,539928.31,1722823199999,245510630.57600,423342,253078.40,115052759.70140,0
1722823200000,452.700,454.020,440.740,453.090,226379.58,1722826799999,101375997.77170,217891,113532.47,50852449.86940,0
1722826800000,453.100,453.590,441.600,442.030,120258.51,1722830399999,53754032.43230,129697,57361.26,25644083.60380,0
1722830400000,441.950,450.550,438.950,439.210,110009.14,1722833999999,48890041.59450,121099,54144.86,24073139.06790,0
1722834000000,439.200,442.250,426.000,433.330,232842.65,1722837599999,101272127.54960,179906,114063.59,49621583.72530,0
1722837600000,433.480,436.280,397.290,422.640,495438.30,1722841199999,206506223.69820,330722,242979.06,101327117.12230,0
1722841200000,422.640,441.330,419.640,438.950,181867.96,1722844799999,78629469.25040,169319,91882.45,39726884.50240,0
1722844800000,438.940,445.770,435.230,445.140,133567.20,1722848399999,58891281.74790,142132,66746.61,29436121.38670,0
1722848400000,445.150,449.140,437.690,444.210,130972.99,1722851999999,58181489.42360,137701,62802.85,27898594.02460,0
1722852000000,444.270,444.270,423.700,431.400,139863.16,1722855599999,60436168.08030,164536,64999.12,28086972.79530,0
1722855600000,431.400,433.140,421.040,431.940,140725.11,1722859199999,60098250.14070,162346,70945.29,30302639.26250,0
1722859200000,431.920,434.290,411.280,412.690,210091.92,1722862799999,88796342.94010,218155,101889.26,43070515.22590,0
1722862800000,412.660,436.830,408.750,435.230,297117.49,1722866399999,125621747.07470,260135,146797.84,62050050.81560,0
1722866400000,435.210,464.140,435.210,456.760,262934.90,1722869999999,118782053.47830,236377,130453.80,58912041.88630,0
1722870000000,456.780,465.910,452.280,462.010,134396.60,1722873599999,61864484.13350,162009,66966.73,30823642.96140,0
1722873600000,461.990,473.790,460.180,462.400,148210.95,1722877199999,69231000.62450,173528,71311.43,33320735.93770,0
1722877200000,462.410,470.390,460.470,466.900,73308.29,1722880799999,34164625.69380,108619,35916.44,16736142.62200,0
1722880800000,466.900,468.530,451.750,452.290,77526.21,1722884399999,35703063.38270,107175,36288.80,16719040.24320,0
1722884400000,452.290,459.360,450.740,457.650,73271.36,1722887999999,33352206.48160,119939,38643.09,17592660.14410,0
1722888000000,457.580,464.110,457.150,463.320,47195.55,1722891599999,21762898.41300,81733,22598.29,10419595.89920,0
1722891600000,463.330,469.590,461.500,463.850,41738.50,1722895199999,19423676.35230,63228,21598.93,10051253.38240,0
1722895200000,463.920,470.180,462.940,467.310,43095.99,1722898799999,20129636.17110,69157,20915.88,9769202.15640,0
1722898800000,467.320,471.450,463.360,464.200,42549.90,1722902399999,19902098.19190,65189,21775.23,10187243.70060,0
1722902400000,464.210,489.350,463.440,487.420,112494.84,1722905999999,53991887.62900,140400,59724.36,28654500.28480,0
1722906000000,487.410,489.990,480.480,483.890,71719.46,1722909599999,34815314.16170,96577,32433.35,15743869.10210,0
1722909600000,483.890,485.430,479.300,482.000,39185.73,1722913199999,18901408.16520,66508,16112.54,7776208.74300,0
1722913200000,481.990,482.530,477.960,478.630,27786.78,1722916799999,13335194.73540,51929,13170.84,6322566.86920,0
1722916800000,478.630,481.700,476.110,480.210,44141.76,1722920399999,21141164.59230,57985,20581.03,9857413.49410,0
1722920400000,480.200,485.980,479.580,485.600,37374.17,1722923999999,18042256.36940,60052,19886.56,9598701.34520,0
1722924000000,485.600,491.580,482.660,488.490,72847.75,1722927599999,35554954.83100,80840,38736.56,18909959.78060,0
1722927600000,488.490,492.750,484.160,491.920,56722.43,1722931199999,27713448.97900,66643,27020.76,13203090.51800,0
1722931200000,491.910,491.920,477.300,480.350,85311.34,1722934799999,41217172.92930,109736,36856.62,17812484.97980,0
1722934800000,480.360,481.210,475.850,480.630,58081.87,1722938399999,27809608.49100,88639,28379.46,13589772.33470,0
1722938400000,480.620,480.950,475.820,477.980,37227.39,1722941999999,17812272.94340,62557,17446.25,8349641.58700,0
1722942000000,477.990,480.670,475.550,478.180,36894.48,1722945599999,17625942.93840,62595,18659.84,8915827.07540,0
1722945600000,478.170,480.530,472.890,474.840,49597.46,1722949199999,23630233.25080,72033,22773.97,10854297.54650,0
1722949200000,474.830,477.810,469.380,475.110,72083.88,1722952799999,34161099.42060,103396,37380.66,17718652.47560,0
1722952800000,475.100,496.000,474.530,486.710,131111.99,1722956399999,63936347.34570,154849,68538.28,33428852.15530,0
1722956400000,486.710,489.460,480.640,487.810,69208.95,1722959999999,33557002.96550,95881,36258.45,17583192.07660,0
1722960000000,487.820,493.000,485.100,490.390,45962.28,1722963599999,22471026.98840,68094,23538.20,11509477.69570,0
1722963600000,490.390,491.710,486.140,486.570,31749.21,1722967199999,15521949.79840,54593,14473.98,7077775.32250,0
1722967200000,486.560,491.450,486.450,489.150,27469.41,1722970799999,13431551.43570,45741,14602.85,7139942.51120,0
1722970800000,489.140,490.580,486.640,487.900,22580.81,1722974399999,11034238.05850,42655,11136.20,5442169.01210,0
1722974400000,487.890,488.700,483.750,487.450,35877.24,1722977999999,17440139.66070,56958,17611.22,8561089.34990,0
1722978000000,487.450,489.180,485.760,488.530,13436.62,1722981599999,6550981.81740,28345,6547.20,3191950.36280,0
1722981600000,488.520,492.540,484.380,487.050,41603.33,1722985199999,20287586.87060,65213,22171.88,10813366.88210,0
1722985200000,487.050,488.790,483.260,484.780,22527.12,1722988799999,10932870.34480,39027,11340.26,5503843.40660,0
1722988800000,484.770,486.540,479.360,483.570,43040.24,1722992399999,20773304.90220,72063,21148.26,10208076.11310,0
1722992400000,483.580,489.020,478.020,488.500,47815.54,1722995999999,23159839.87330,84319,25173.31,12192160.27930,0
1722996000000,488.510,493.420,485.120,489.070,46119.67,1722999599999,22562781.21260,71410,23002.08,11253206.87080,0
1722999600000,489.070,492.380,488.750,491.680,18495.07,1723003199999,9076272.96360,39308,9516.50,4670066.52240,0
1723003200000,491.690,497.430,491.220,495.600,42645.75,1723006799999,21115953.67530,59443,20678.84,10237261.16320,0
1723006800000,495.610,497.230,493.150,493.490,37890.39,1723010399999,18758800.26080,51967,16212.92,8028224.41200,0
1723010400000,493.480,494.700,490.000,490.880,28368.31,1723013999999,13972102.61590,46963,13112.24,6459379.89660,0
1723014000000,490.880,493.640,488.340,491.780,23405.21,1723017599999,11489338.18940,43436,12061.98,5923697.55300,0
1723017600000,491.780,494.820,489.940,493.110,41336.67,1723021199999,20353985.45120,49011,20436.06,10062675.94660,0
1723021200000,493.110,496.190,490.800,493.920,40276.85,1723024799999,19902458.06890,55303,20779.57,10268678.69980,0
1723024800000,493.910,497.240,492.730,493.230,20096.52,1723028399999,9949873.77850,38238,9855.93,4880175.26860,0
1723028400000,493.230,493.980,488.090,489.150,37281.52,1723031999999,18279836.83640,55056,18832.47,9232624.47440,0
1723032000000,489.160,491.890,486.710,491.730,35436.46,1723035599999,17340337.76020,53200,18008.36,8814064.22260,0
1723035600000,491.720,493.640,485.620,487.150,60660.70,1723039199999,29707274.14040,81828,30819.64,15096223.62610,0
1723039200000,487.110,488.420,471.790,476.940,126679.79,1723042799999,60554788.82220,138317,64007.51,30585022.63060,0
1723042800000,476.950,482.000,475.700,480.720,59899.36,1723046399999,28691580.90370,89186,32022.57,15341486.79790,0
1723046400000,480.720,481.240,476.620,479.030,30215.86,1723049999999,14469530.99500,63805,14453.81,6921245.32090,0
1723050000000,479.040,481.560,474.580,476.130,47569.20,1723053599999,22721476.37060,75390,23420.19,11190665.76910,0
1723053600000,476.130,476.990,468.060,469.610,64760.03,1723057199999,30562619.79760,88836,32836.32,15495675.35570,0
1723057200000,469.600,473.200,468.770,472.300,32770.49,1723060799999,15446258.61870,59188,17090.27,8056313.04120,0
1723060800000,472.310,478.080,469.260,475.210,62537.69,1723064399999,29665981.66280,92697,32233.13,15291190.28260,0
1723064400000,475.220,478.010,472.940,476.450,23377.27,1723067999999,11115774.21290,42913,12007.81,5710592.02480,0
1723068000000,476.450,476.930,469.160,476.200,34538.92,1723071599999,16334701.26170,60021,15828.84,7484571.25650,0
1723071600000,476.200,477.500,473.490,474.990,16249.86,1723075199999,7728532.94340,29978,6974.14,3316678.92490,0
1723075200000,474.990,476.810,467.400,474.100,41464.45,1723078799999,19567759.61470,68142,21869.51,10322135.51600,0
1723078800000,474.110,488.080,473.500,487.280,72530.24,1723082399999,34898578.38290,99259,36959.32,17780310.61670,0
1723082400000,487.280,491.770,486.740,489.420,43314.31,1723085999999,21204889.24050,64898,20149.72,9865443.97710,0
1723086000000,489.430,491.000,485.280,485.310,27857.95,1723089599999,13610032.91440,39057,13776.69,6732183.50510,0
1723089600000,485.310,488.340,483.130,483.280,22329.06,1723093199999,10845417.29280,40699,11860.02,5761046.92020,0
1723093200000,483.290,488.310,483.190,487.360,15713.27,1723096799999,7642895.33630,31948,8470.07,4119129.59480,0
1723096800000,487.370,490.160,485.680,489.310,17093.06,1723100399999,8348982.45430,31050,9709.50,4743192.04150,0
1723100400000,489.320,489.700,485.140,485.330,49855.62,1723103999999,24311509.38170,41941,24729.69,12058410.48470,0
1723104000000,485.340,488.980,485.180,488.500,15449.57,1723107599999,7529328.95300,27794,8350.77,4069046.71170,0
1723107600000,488.500,490.520,486.790,488.290,16224.50,1723111199999,7932092.70290,27865,8739.05,4273177.79200,0
1723111200000,488.290,489.410,486.870,488.720,12396.94,1723114799999,6052264.83480,23412,6229.96,3041910.51920,0
1723114800000,488.720,489.930,487.640,488.310,11890.43,1723118399999,5810592.91300,23950,5839.44,2853801.08020,0
1723118400000,488.320,496.280,486.790,491.340,60626.67,1723121999999,29851076.43100,75313,32441.46,15976431.38830,0
1723122000000,491.340,493.440,483.850,487.120,48236.90,1723125599999,23585412.63150,77476,23667.17,11572377.19480,0
1723125600000,487.130,495.990,486.620,495.620,51950.11,1723129199999,25585794.28280,74750,28490.44,14034645.97180,0
1723129200000,495.610,499.190,494.180,498.900,47272.55,1723132799999,23469643.43320,61272,25117.86,12476132.08240,0
1723132800000,498.900,513.690,498.660,505.550,92276.84,1723136399999,46623295.96540,113148,52200.81,26373260.26360,0
1723136400000,505.560,509.100,503.880,504.280,36586.88,1723139999999,18512625.70850,52975,20001.54,10120599.97580,0
1723140000000,504.280,505.560,503.640,504.260,10807.02,1723143599999,5452787.60410,25335,6247.48,3152533.63510,0
1723143600000,504.250,505.510,501.630,502.640,14764.90,1723147199999,7437251.87680,28218,7504.82,3780729.19760,0
1723147200000,502.640,504.970,501.960,504.070,6968.57,1723150799999,3510050.68870,19598,4020.53,2025005.06810,0
1723150800000,504.060,513.820,504.040,513.530,23700.34,1723154399999,12078089.43660,36077,12539.64,6387457.05830,0
1723154400000,513.540,520.420,509.060,519.170,49860.01,1723157999999,25655832.76650,69173,24789.75,12758662.98960,0
1723158000000,519.170,521.740,516.200,517.050,46278.35,1723161599999,24016254.99000,52474,21899.36,11366052.06160,0
1723161600000,517.040,518.320,512.160,513.930,43379.83,1723165199999,22350752.55650,53032,21028.78,10835452.98870,0
1723165200000,513.920,516.340,511.550,515.710,20554.96,1723168799999,10563426.82040,30717,10887.25,5596179.36130,0
1723168800000,515.720,515.930,512.000,512.100,15990.48,1723172399999,8220063.73560,22133,6347.39,3263318.72550,0
1723172400000,512.110,515.390,511.960,514.840,11776.75,1723175999999,6053761.64360,18426,7021.20,3609333.89010,0
1723176000000,514.830,516.050,509.070,509.600,24334.85,1723179599999,12473653.23180,32254,11190.55,5739921.75880,0
1723179600000,509.600,512.000,507.440,511.820,19973.52,1723183199999,10185323.02630,28371,9790.59,4995413.84780,0
1723183200000,511.810,513.290,510.150,512.000,12162.10,1723186799999,6224724.75090,27601,6341.19,3245574.51860,0
1723186800000,512.000,514.150,509.230,509.650,18356.07,1723190399999,9391015.74400,34539,8198.11,4195269.56880,0
1723190400000,509.650,510.600,506.930,510.330,20308.92,1723193999999,10334635.98350,32404,11028.46,5614279.59750,0
1723194000000,510.320,510.970,507.000,507.750,18866.89,1723197599999,9601070.26800,32136,9355.32,4761683.54520,0
1723197600000,507.740,508.750,502.160,507.150,39952.71,1723201199999,20178568.09520,53437,17997.25,9091625.71920,0
1723201200000,507.140,508.420,505.000,507.010,13981.58,1723204799999,7083225.97520,29305,7285.35,3691358.22010,0
1723204800000,507.020,509.470,504.450,506.960,22028.01,1723208399999,11165098.88170,43186,11391.24,5774736.54570,0
1723208400000,506.960,508.540,500.010,505.690,38623.65,1723211999999,19454046.62230,68546,19119.62,9632208.47460,0
1723212000000,505.700,511.700,498.530,504.610,74079.53,1723215599999,37398093.53140,104705,36228.64,18288537.76770,0
1723215600000,504.620,506.590,501.440,501.610,20680.49,1723219199999,10424493.38470,47880,9628.18,4854117.58750,0
1723219200000,501.600,505.900,500.720,505.780,19150.42,1723222799999,9647993.94990,40111,9837.32,4956196.45060,0
1723222800000,505.790,507.660,504.610,504.990,12902.40,1723226399999,6532547.10660,27702,6601.53,3342633.55860,0
1723226400000,504.990,506.580,503.420,505.890,10114.89,1723229999999,5107944.20850,26261,4958.10,2504315.64130,0
1723230000000,505.900,507.270,504.320,506.780,5289.28,1723233599999,2677337.66880,19326,2719.39,1376739.23640,0
1723233600000,506.780,508.800,506.480,507.670,11855.66,1723237199999,6016768.48260,21376,5852.32,2970631.04120,0
1723237200000,507.660,508.850,504.270,508.240,13405.15,1723240799999,6784096.71450,27092,6247.35,3161335.53340,0
1723240800000,508.240,509.750,506.220,509.250,15200.59,1723244399999,7722044.52230,36524,7287.64,3701576.00310,0
1723244400000,509.250,509.940,507.020,508.870,15089.89,1723247999999,7669510.87680,31420,7974.32,4052448.01380,0
1723248000000,508.880,514.490,507.210,508.170,30729.34,1723251599999,15685535.61480,56956,15957.86,8147124.94890,0
1723251600000,508.180,511.600,507.490,508.590,12361.51,1723255199999,6300379.26350,33683,6084.98,3101014.10740,0
1723255200000,508.590,511.590,508.150,509.620,10283.89,1723258799999,5245902.24960,33646,5712.28,2914026.18090,0
1723258800000,509.630,510.640,508.690,509.600,11522.58,1723262399999,5873246.14530,25912,6357.05,3240385.19990,0
1723262400000,509.590,509.990,507.380,508.340,7595.14,1723265999999,3861903.38320,20062,4046.70,2057517.53780,0
1723266000000,508.340,509.570,507.940,509.110,6296.65,1723269599999,3204042.98040,15308,3243.86,1650745.70550,0
1723269600000,509.110,511.190,508.920,510.770,7564.09,1723273199999,3860061.62380,16788,3721.45,1898925.45490,0
1723273200000,510.780,512.190,510.270,512.170,9030.26,1723276799999,4615862.97710,17324,5177.89,2647013.23180,0
1723276800000,512.170,513.100,510.780,512.210,10655.99,1723280399999,5453953.05320,19021,4872.95,2494417.94590,0
1723280400000,512.210,514.690,512.200,513.670,18175.56,1723283999999,9336325.44730,25356,9185.80,4719642.49140,0
1723284000000,513.670,514.750,512.760,514.290,8059.04,1723287599999,4140693.43220,18882,3740.56,1922042.82750,0
1723287600000,514.280,516.780,513.800,516.540,14591.56,1723291199999,7521726.20650,24145,8633.29,4450448.49080,0
1723291200000,516.540,516.870,515.340,515.820,10913.60,1723294799999,5632148.60880,20781,5034.54,2598223.99740,0
1723294800000,515.810,515.840,512.060,512.340,18199.26,1723298399999,9357849.89460,34977,7082.29,3642015.85020,0
1723298400000,512.340,516.520,512.110,516.060,18667.26,1723301999999,9610296.60240,33888,10446.31,5378008.23380,0
1723302000000,516.060,518.090,514.580,514.700,24503.39,1723305599999,12660521.81190,33204,12637.60,6529752.81800,0
1723305600000,514.700,517.800,513.670,517.800,13521.46,1723309199999,6974606.39130,29672,6884.24,3551815.81770,0
1723309200000,517.780,518.470,516.610,518.470,9724.24,1723312799999,5031969.95370,20407,4685.66,2425040.49900,0
1723312800000,518.470,525.710,517.610,523.060,43737.61,1723316399999,22809735.88840,53663,24709.08,12885830.10470,0
1723316400000,523.070,525.020,521.500,523.030,14127.58,1723319999999,7392961.28690,26643,6959.02,3641718.80520,0
1723320000000,523.020,523.780,522.130,523.320,6778.05,1723323599999,3544226.98260,15501,3384.98,1770064.61600,0
1723323600000,523.310,524.990,522.410,523.970,9065.02,1723327199999,4747574.41920,15689,5763.83,3018775.11740,0
1723327200000,523.970,524.490,522.680,523.800,6073.30,1723330799999,3180210.86320,19795,2981.78,1561397.33470,0
1723330800000,523.790,524.470,522.880,523.290,8420.09,1723334399999,4408674.76970,16266,3923.75,2054323.54090,0
1723334400000,523.300,526.410,523.090,526.290,17335.08,1723337999999,9099304.08570,28257,8730.70,4583330.83130,0
1723338000000,526.290,527.840,524.840,527.670,13636.63,1723341599999,7175884.15620,21925,6482.61,3412171.24490,0
1723341600000,527.690,529.810,527.230,529.650,19790.14,1723345199999,10458192.25860,26154,8514.93,4500310.06530,0
1723345200000,529.650,534.990,529.450,530.680,44580.16,1723348799999,23742145.21420,48549,21446.41,11419432.87140,0
1723348800000,530.690,531.180,528.130,529.130,19326.21,1723352399999,10230636.66790,29873,9453.98,5005327.64040,0
1723352400000,529.130,531.000,528.190,530.620,12545.44,1723355999999,6640778.22730,19755,7021.99,3717654.72250,0
1723356000000,530.620,532.420,530.050,532.190,10492.74,1723359599999,5574593.06610,18769,5636.72,2995141.42200,0
1723359600000,532.190,534.500,532.190,533.660,18253.51,1723363199999,9737826.72460,27345,10434.36,5566204.14950,0
1723363200000,533.660,534.600,532.000,532.160,14183.08,1723366799999,7561298.26150,25991,6687.40,3566155.38700,0
1723366800000,532.160,536.700,529.810,530.460,35771.57,1723370399999,19069763.84920,50896,16807.98,8963847.23320,0
1723370400000,530.460,531.700,528.190,529.360,27415.25,1723373999999,14524970.89460,36087,11236.17,5954526.54090,0
1723374000000,529.370,529.710,523.120,525.200,45989.66,1723377599999,24176016.06280,61109,19208.16,10097262.11370,0
1723377600000,525.190,525.800,520.480,522.780,31431.22,1723381199999,16415508.03900,51294,14624.95,7638418.75900,0
1723381200000,522.770,523.790,518.020,523.430,37848.48,1723384799999,19705408.07260,53688,17403.25,9062699.92120,0
1723384800000,523.430,525.840,519.290,520.920,34764.85,1723388399999,18188148.87320,61843,16682.17,8726094.45510,0
1723388400000,520.920,523.830,517.030,520.390,36914.44,1723391999999,19213936.44100,67095,17386.59,9049543.68110,0
1723392000000,520.390,523.000,518.450,521.600,21022.49,1723395599999,10946440.74300,40248,10322.54,5375556.05620,0
1723395600000,521.600,522.790,519.660,521.780,12744.58,1723399199999,6645508.06360,27054,6661.39,3473791.34830,0
1723399200000,521.780,522.110,518.140,518.960,14841.75,1723402799999,7716321.35530,27716,6798.63,3534133.73340,0
1723402800000,518.970,519.170,512.000,512.530,44365.85,1723406399999,22837817.21210,62624,21040.77,10831420.26130,0
1723406400000,512.530,512.600,503.600,506.150,71690.85,1723409999999,36361019.46660,104901,33802.22,17142013.09280,0
1723410000000,506.160,509.610,503.390,508.920,35836.53,1723413599999,18156740.69860,58804,20205.28,10238629.97600,0
1723413600000,508.920,510.460,502.300,506.980,36247.89,1723417199999,18344411.34310,67528,16625.75,8414810.72350,0
1723417200000,506.990,506.990,503.260,503.680,15775.97,1723420799999,7961491.05600,32962,6268.76,3163053.61770,0
1723420800000,503.670,508.330,500.200,505.740,49597.45,1723424399999,25015274.31500,78736,21766.33,10980419.17130,0
1723424400000,505.740,508.630,504.370,507.410,18028.54,1723427999999,9131291.55210,42263,8574.87,4343460.58910,0
1723428000000,507.410,509.000,505.120,508.770,17131.81,1723431599999,8680391.43030,36847,8281.03,4197046.97080,0
1723431600000,508.760,509.760,505.900,507.670,16425.96,1723435199999,8341008.77170,31780,8528.20,4331505.38570,0
1723435200000,507.670,509.020,506.310,506.390,19506.53,1723438799999,9903727.01900,27899,9787.38,4969349.01350,0
1723438800000,506.390,507.950,505.210,506.990,14515.60,1723442399999,7352628.82780,26736,6500.86,3292608.87110,0
1723442400000,507.000,507.340,503.760,506.220,14830.24,1723445999999,7496200.61080,28774,6982.36,3529434.91220,0
1723446000000,506.210,511.610,499.410,509.670,70913.57,1723449599999,35896451.27550,90728,34703.61,17569201.22780,0
1723449600000,509.670,513.970,504.540,505.700,36460.92,1723453199999,18622852.93260,60813,16572.18,8468365.00800,0
1723453200000,505.690,508.730,505.660,507.160,16490.86,1723456799999,8362877.06490,44721,7959.03,4036278.42830,0
1723456800000,507.160,510.690,505.200,510.380,62453.72,1723460399999,31762711.47200,58231,33510.04,17042611.76030,0
1723460400000,510.380,518.140,509.730,517.090,54791.76,1723463999999,28223656.19980,74039,26293.18,13542852.15250,0
1723464000000,517.090,519.740,514.170,517.040,39609.78,1723467599999,20482972.62210,62985,21570.48,11156247.99400,0
1723467600000,517.050,518.690,502.160,503.720,71312.16,1723471199999,36360564.36880,99217,32562.01,16597197.74790,0
1723471200000,503.730,524.180,500.200,521.810,133737.32,1723474799999,68808603.65060,170530,71023.41,36537745.47810,0
1723474800000,521.800,523.760,511.700,519.600,75309.05,1723478399999,38959338.97010,117866,37435.16,19371339.27690,0
1723478400000,519.590,521.440,515.710,516.900,28464.13,1723481999999,14745435.29360,60335,13373.76,6928428.76370,0
1723482000000,516.890,519.430,514.050,514.090,20756.36,1723485599999,10725828.60780,47479,10315.22,5329971.81370,0
1723485600000,514.100,516.620,507.400,508.540,40675.84,1723489199999,20811185.61890,61761,17654.35,9032878.85220,0
1723489200000,508.550,514.640,508.550,512.950,29098.38,1723492799999,14907102.49800,50246,16164.91,8280133.62800,0
1723492800000,512.960,517.010,511.830,512.850,24396.61,1723496399999,12541594.87520,41461,12224.96,6286428.28460,0
1723496400000,512.840,514.580,509.560,513.370,25964.61,1723499999999,13292715.72370,36782,13557.51,6941119.98170,0
1723500000000,513.370,515.080,512.830,514.570,9047.60,1723503599999,4651058.88680,20210,4474.86,2300635.14680,0
1723503600000,514.560,522.500,514.390,518.480,34469.92,1723507199999,17896081.52640,49912,19579.80,10164026.77540,0
1723507200000,518.490,521.940,517.730,521.010,21684.93,1723510799999,11270721.86980,46146,9924.23,5158603.84410,0
1723510800000,521.000,521.860,518.680,520.320,13643.77,1723514399999,7096930.57330,30412,6749.68,3511178.69280,0
1723514400000,520.320,520.590,516.280,519.470,17695.48,1723517999999,9171007.35060,31397,8140.38,4219181.97490,0
1723518000000,519.460,519.820,514.210,516.280,29755.64,1723521599999,15377302.38020,48351,13812.80,7138095.34580,0
1723521600000,516.270,518.910,514.750,518.600,13884.70,1723525199999,7177177.12340,24765,7077.49,3659572.47650,0
1723525200000,518.590,520.100,517.000,518.790,10443.62,1723528799999,5414251.32730,21908,4923.17,2552547.64290,0
1723528800000,518.790,522.380,517.150,521.230,15618.55,1723532399999,8120593.00570,31013,8481.27,4411400.05290,0
1723532400000,521.240,524.250,520.930,523.530,25184.35,1723535999999,13166091.48860,38822,12597.91,6587045.82820,0
1723536000000,523.530,524.580,520.110,522.290,24240.66,1723539599999,12659580.14020,43339,12189.40,6366929.86640,0
1723539600000,522.300,522.600,518.600,522.520,17837.61,1723543199999,9283558.39440,37915,8627.10,4491314.75190,0
1723543200000,522.510,524.780,519.520,520.200,55533.52,1723546799999,29016389.24030,62481,25982.48,13572952.56650,0
1723546800000,520.190,521.900,519.680,520.900,12418.24,1723550399999,6466295.38580,29334,6057.70,3154543.78570,0
1723550400000,520.900,527.770,513.000,517.190,141713.55,1723553999999,73588996.49600,157843,69151.66,35918211.50780,0
1723554000000,517.190,521.360,517.190,519.920,60430.36,1723557599999,31386123.47150,82279,30055.95,15610721.60110,0
1723557600000,519.920,521.130,514.390,518.460,45670.48,1723561199999,23664728.43400,69403,20047.05,10385575.66380,0
1723561200000,518.460,519.160,514.890,517.220,43511.73,1723564799999,22496030.99020,49407,22130.21,11440508.98990,0
1723564800000,517.220,522.050,516.870,521.920,38298.36,1723568399999,19906694.01080,61529,20782.41,10802732.32140,0
1723568400000,521.920,523.390,520.500,523.130,36483.45,1723571999999,19056950.40540,50752,17977.14,9391675.01520,0
1723572000000,523.130,523.440,520.710,521.460,17219.60,1723575599999,8986960.23350,30733,8384.29,4375821.29940,0
1723575600000,521.460,522.910,518.800,521.890,20118.54,1723579199999,10481019.70100,35079,8981.81,4680977.07430,0
1723579200000,521.880,524.100,521.060,523.490,23533.40,1723582799999,12307127.20170,23051,11680.66,6107139.51750,0
1723582800000,523.490,525.670,522.840,525.650,13764.99,1723586399999,7215232.72410,18807,7330.74,3843351.78070,0
1723586400000,525.640,526.000,522.700,524.710,13105.62,1723589999999,6871429.72350,25864,6422.81,3367526.51530,0
1723590000000,524.700,525.050,521.960,524.240,15390.87,1723593599999,8056859.25330,21682,7976.43,4175261.94960,0
1723593600000,524.240,526.480,523.310,526.120,16139.59,1723597199999,8467849.77050,30992,7979.46,4187762.04370,0
1723597200000,526.110,526.440,522.400,522.460,16056.07,1723600799999,8417432.39680,28652,6863.81,3598326.68740,0
1723600800000,522.460,525.510,521.820,524.080,17405.09,1723604399999,9115205.19320,29987,9366.00,4904284.53700,0
1723604400000,524.070,526.880,523.580,525.620,14061.60,1723607999999,7388447.71740,22736,7340.96,3857069.82640,0
1723608000000,525.620,528.160,525.370,527.480,16475.56,1723611599999,8682280.55790,27039,7897.95,4162416.58250,0
1723611600000,527.490,528.490,526.100,526.290,13364.73,1723615199999,7044339.47550,25422,6195.79,3265982.38900,0
1723615200000,526.280,528.180,524.910,526.570,21411.58,1723618799999,11277846.15080,29911,8499.27,4477533.05120,0
1723618800000,526.560,527.160,525.290,526.550,9547.04,1723622399999,5023374.06840,17786,4417.06,2324065.30790,0
1723622400000,526.550,527.180,524.330,526.550,14263.43,1723625999999,7502375.87960,26393,7067.86,3717535.65640,0
1723626000000,526.560,528.090,526.330,527.630,12493.83,1723629599999,6587642.11690,20076,5614.11,2960231.48730,0
1723629600000,527.630,531.590,527.600,528.630,26461.58,1723633199999,14013614.27380,37610,13021.53,6895670.57090,0
1723633200000,528.630,530.830,527.070,529.740,19019.15,1723636799999,10060043.97120,33409,9723.71,5142991.72780,0
1723636800000,529.750,531.720,526.100,527.410,70769.89,1723640399999,37454090.63270,80517,31927.43,16895585.45890,0
1723640400000,527.410,528.650,519.050,519.920,69180.93,1723643999999,36253823.15540,96983,33272.36,17439816.81530,0
1723644000000,519.930,523.340,515.090,522.620,71059.25,1723647599999,36908021.02250,103031,37474.63,19465812.43330,0
1723647600000,522.610,527.070,521.150,524.840,42160.18,1723651199999,22091257.16000,63906,20889.40,10948215.10510,0
1723651200000,524.850,525.940,520.250,522.810,33082.61,1723654799999,17307815.50680,59826,16456.65,8609410.89860,0
1723654800000,522.810,524.350,522.270,523.660,10405.58,1723658399999,5446047.02210,28022,5136.72,2688652.52450,0
1723658400000,523.660,525.500,521.740,524.060,15386.20,1723661999999,8059292.47610,30905,7222.80,3784542.91670,0
1723662000000,524.050,524.850,522.460,524.240,9906.58,1723665599999,5187685.10220,25417,4349.21,2277726.77980,0
1723665600000,524.220,525.850,523.550,524.430,8625.28,1723669199999,4527374.71340,19896,4247.69,2229826.29290,0
1723669200000,524.430,524.560,522.680,522.700,8658.99,1723672799999,4533967.06520,17540,3879.18,2030967.39850,0
1723672800000,522.700,524.220,519.450,524.000,17499.11,1723676399999,9139604.92570,34596,8976.35,4688247.50220,0
1723676400000,523.990,524.900,523.050,523.180,10790.22,1723679999999,5654520.38230,22454,5350.59,2803998.14140,0
1723680000000,523.190,527.180,522.700,525.910,18904.82,1723683599999,9927625.56800,33137,10567.55,5549623.96420,0
1723683600000,525.910,526.610,520.640,521.230,20214.74,1723687199999,10587390.51930,37462,9445.09,4947390.71960,0
1723687200000,521.230,523.880,520.390,520.850,30049.13,1723690799999,15687661.29880,50055,15372.89,8025410.28000,0
1723690800000,520.860,522.850,520.300,522.440,9401.11,1723694399999,4904697.88240,18577,4434.88,2313766.85680,0
1723694400000,522.450,522.600,520.300,521.880,7818.27,1723697999999,4076570.91810,18816,3424.00,1785686.70910,0
1723698000000,521.880,522.790,518.210,518.950,12994.88,1723701599999,6766621.05930,26018,6656.83,3466932.25530,0
1723701600000,518.960,520.430,515.570,516.490,25019.39,1723705199999,12950613.16930,37231,12329.18,6382679.74870,0
1723705200000,516.500,517.800,514.060,517.270,25684.84,1723708799999,13249474.07980,35912,12929.31,6670596.43880,0
1723708800000,517.270,520.470,515.380,520.040,18616.27,1723712399999,9649897.36250,28468,9753.39,5056235.11760,0
1723712400000,520.060,520.610,519.180,519.750,14579.83,1723715999999,7581901.52510,19273,7257.98,3774650.04090,0
1723716000000,519.730,520.370,519.000,519.930,10794.38,1723719599999,5610045.11310,16647,4959.73,2577928.65180,0
1723719600000,519.920,524.990,519.910,524.070,24704.99,1723723199999,12917477.81100,29743,13306.32,6955878.46870,0
1723723200000,524.070,528.780,523.120,523.450,53232.89,1723726799999,28008323.16420,55918,24661.60,12975440.36980,0
1723726800000,523.450,528.430,522.160,528.410,32369.57,1723730399999,17040535.64280,45470,16492.94,8683387.34280,0
1723730400000,528.400,530.600,526.760,528.790,27138.15,1723733999999,14345248.10930,40625,14039.75,7422700.15230,0
1723734000000,528.780,531.390,528.200,530.760,28147.03,1723737599999,14912664.72880,36015,14264.40,7557002.15550,0
1723737600000,530.760,533.970,529.810,530.680,30414.08,1723741199999,16178208.82680,41055,14243.85,7577724.16440,0
1723741200000,530.690,531.310,526.230,526.880,31952.87,1723744799999,16903734.23170,44504,15444.84,8170857.81250,0
1723744800000,526.870,526.880,517.230,518.910,99740.67,1723748399999,51934264.45730,107047,49856.14,25958815.57210,0
1723748400000,518.910,518.950,510.310,513.860,63574.00,1723751999999,32670911.94640,78563,32722.20,16812007.32500,0
1723752000000,513.870,514.090,509.880,513.780,28777.69,1723755599999,14737901.50360,41918,13834.98,7085786.73680,0
1723755600000,513.780,519.060,512.490,519.050,25279.15,1723759199999,13026892.57890,39249,12538.28,6461657.07950,0
1723759200000,519.050,521.740,517.410,519.800,24749.52,1723762799999,12858130.76560,31758,12390.82,6437224.45940,0
1723762800000,519.790,521.960,518.590,518.870,17558.00,1723766399999,9138000.60920,22677,7682.02,3999092.18190,0
1723766400000,518.860,520.220,516.190,516.580,21003.11,1723769999999,10882979.08580,30037,9768.13,5062882.99200,0
1723770000000,516.590,517.560,514.090,517.210,18854.15,1723773599999,9721816.07350,29355,10134.83,5226512.89880,0
1723773600000,517.260,521.900,515.440,518.100,51868.91,1723777199999,26890956.19120,47971,26149.25,13558343.25210,0
1723777200000,518.100,518.100,515.000,515.230,12760.23,1723780799999,6587848.85970,23615,5835.24,3012818.13450,0
1723780800000,515.220,518.950,514.770,518.920,12955.21,1723784399999,6699918.47480,20380,7014.87,3628008.58420,0
1723784400000,518.920,519.060,517.500,517.650,8853.64,1723787999999,4588957.58270,17424,3910.91,2027373.43460,0
1723788000000,517.650,521.390,516.960,521.000,13643.97,1723791599999,7089974.53080,25629,7683.95,3992523.85640,0
1723791600000,521.000,523.990,520.300,523.660,19715.83,1723795199999,10290966.91520,27641,10297.64,5375287.71570,0
1723795200000,523.660,524.320,521.660,522.620,15414.68,1723798799999,8062930.26630,22487,5830.16,3049474.96960,0
1723798800000,522.630,523.940,521.490,523.940,11506.41,1723802399999,6011180.24390,19911,5791.73,3026208.56400,0
1723802400000,523.940,523.980,521.900,522.280,8335.73,1723805999999,4356411.73490,17103,4072.13,2128029.04070,0
1723806000000,522.280,523.170,518.610,519.230,14147.63,1723809599999,7365805.76090,27139,6102.01,3176888.64840,0
1723809600000,519.230,520.140,509.630,512.660,54777.14,1723813199999,28132365.45350,68985,26711.91,13716978.83770,0
1723813200000,512.670,521.110,512.110,516.970,73012.50,1723816799999,37767894.63670,78404,38084.10,19702681.27240,0
1723816800000,516.970,519.020,514.080,515.650,32372.91,1723820399999,16718144.87350,55954,14521.14,7500425.12750,0
1723820400000,515.660,517.420,511.200,514.660,26346.65,1723823999999,13544306.80210,44203,13493.02,6935461.22290,0
1723824000000,514.660,519.480,513.500,517.620,25162.86,1723827599999,13012429.29320,41682,12499.24,6463278.32420,0
1723827600000,517.610,520.000,512.910,518.970,29294.06,1723831199999,15133877.81670,45184,16434.23,8492744.05770,0
1723831200000,518.990,521.500,517.220,520.880,25065.35,1723834799999,13019194.69320,43557,13166.57,6839276.33840,0
1723834800000,520.880,522.960,520.840,522.300,18032.44,1723838399999,9411864.40570,32550,9682.13,5053825.02390,0
1723838400000,522.370,522.950,521.490,521.580,11368.88,1723841999999,5935591.70870,23395,4859.28,2537187.19740,0
1723842000000,521.570,521.900,519.200,519.990,10382.46,1723845599999,5401979.75200,19615,4589.51,2387952.48300,0
1723845600000,519.990,521.260,519.300,519.870,8429.35,1723849199999,4386306.67790,22422,4522.16,2353503.80260,0
1723849200000,519.870,520.710,518.230,519.470,7048.41,1723852799999,3661454.81600,16897,3398.63,1765399.00220,0
1723852800000,519.470,521.600,518.200,521.040,11707.25,1723856399999,6083497.25470,22166,5695.68,2959990.07610,0
1723856400000,521.040,522.480,520.500,521.160,12209.31,1723859999999,6369400.24560,21180,5883.60,3069251.79410,0
1723860000000,521.150,522.390,520.610,521.620,7971.25,1723863599999,4157240.87740,17561,4085.82,2130934.16150,0
1723863600000,521.620,522.070,519.870,521.380,7286.57,1723867199999,3797963.68760,17010,3817.21,1989755.55070,0
1723867200000,521.390,523.730,521.080,523.550,10443.72,1723870799999,5458341.10460,16892,6311.20,3298749.63970,0
1723870800000,523.550,523.800,522.000,522.780,7022.79,1723874399999,3672146.26890,12684,3054.75,1597477.15530,0
1723874400000,522.780,522.960,521.050,521.620,14112.91,1723877999999,7364459.19740,16006,4826.44,2518038.58990,0
1723878000000,521.620,523.330,521.010,523.190,8223.66,1723881599999,4294424.50450,14086,4583.34,2393383.20790,0
1723881600000,523.190,524.170,522.300,524.130,8049.88,1723885199999,4211362.14490,14215,3848.59,2013885.38440,0
1723885200000,524.130,528.000,523.500,527.820,31324.53,1723888799999,16470288.99710,29550,15926.42,8374803.38370,0
1723888800000,527.820,528.770,525.660,527.740,22817.78,1723892399999,12031146.46200,32508,9916.69,5229274.96530,0
1723892400000,527.750,529.830,527.580,529.490,18221.54,1723895999999,9639944.86400,27760,10012.08,5296924.17850,0
1723896000000,529.480,531.410,529.190,530.490,19358.74,1723899599999,10268149.84820,31611,9976.68,5291812.42980,0
1723899600000,530.490,530.840,528.300,529.000,15544.13,1723903199999,8232963.68070,27737,6325.41,3351326.23320,0
1723903200000,529.010,532.900,529.010,532.560,17130.14,1723906799999,9100093.04100,27553,10232.79,5435998.46150,0
1723906800000,532.570,539.990,531.220,534.270,65620.57,1723910399999,35183172.75880,72560,36043.39,19320740.69730,0
1723910400000,534.270,536.830,534.260,535.820,18036.06,1723913999999,9662149.69450,34402,8869.06,4751222.63430,0
1723914000000,535.810,538.650,535.670,536.370,17800.54,1723917599999,9565969.57810,30735,9110.90,4896397.56040,0
1723917600000,536.370,539.000,535.100,538.410,18257.15,1723921199999,9806022.78440,29330,9062.82,4867254.61870,0
1723921200000,538.410,544.990,538.170,544.620,41401.82,1723924799999,22408020.26370,43425,24286.22,13147532.16000,0
1723924800000,544.630,547.900,543.240,543.490,58839.40,1723928399999,32109082.31590,70289,29203.71,15936499.22640,0
1723928400000,543.500,546.490,540.070,540.940,25284.34,1723931999999,13717948.93340,42334,12332.11,6692577.30420,0
1723932000000,540.950,542.330,540.160,541.510,10063.68,1723935599999,5447365.69250,25177,5645.87,3056192.30810,0
1723935600000,541.510,544.310,541.370,541.810,12759.74,1723939199999,6924866.18470,26522,7030.43,3815565.91070,0
1723939200000,541.810,542.580,538.700,538.860,16703.26,1723942799999,9031992.61130,31486,6604.82,3572121.69670,0
1723942800000,538.870,539.610,536.210,537.820,20369.19,1723946399999,10954687.24360,31429,10026.91,5393055.38450,0
1723946400000,537.820,540.790,537.080,539.490,17638.37,1723949999999,9505009.18630,29613,9818.94,5291307.08950,0
1723950000000,539.500,540.190,536.340,536.550,20126.13,1723953599999,10822498.04210,30714,9104.73,4896577.65760,0
1723953600000,536.550,537.130,534.590,536.850,16158.49,1723957199999,8661074.53030,26663,6989.63,3747327.04320,0
1723957200000,536.850,539.010,536.680,538.400,15831.08,1723960799999,8519018.26100,25597,7383.34,3972760.70200,0
1723960800000,538.400,540.600,538.400,539.720,15307.23,1723964399999,8261632.76290,30842,9689.65,5229436.87520,0
1723964400000,539.710,540.890,539.410,540.570,9241.34,1723967999999,4992439.66120,20616,4865.01,2628312.24220,0
1723968000000,540.560,540.680,537.740,538.930,22616.78,1723971599999,12179875.12050,20339,10805.23,5817707.71480,0
1723971600000,538.920,540.210,537.500,538.230,14650.80,1723975199999,7894595.13670,24012,6934.62,3737924.09830,0
1723975200000,538.250,540.670,537.500,537.970,22597.21,1723978799999,12179998.53640,31821,10841.94,5844162.47330,0
1723978800000,537.980,538.740,536.480,538.620,11317.52,1723982399999,6083334.10300,21878,5422.30,2915057.15200,0
1723982400000,538.620,538.970,535.510,535.860,21465.53,1723985999999,11525064.95690,34231,10965.89,5887944.13220,0
1723986000000,535.860,537.830,535.860,536.170,16207.93,1723989599999,8701322.19870,25889,8370.66,4493642.03420,0
1723989600000,536.170,537.550,535.470,535.950,10697.38,1723993199999,5738737.70600,21176,4944.47,2652858.73260,0
1723993200000,535.950,539.150,535.610,538.930,11461.72,1723996799999,6162313.81500,21937,6154.77,3308529.48490,0
1723996800000,538.940,539.850,537.620,538.750,11119.40,1724000399999,5989583.13780,21336,5313.71,2862647.50490,0
1724000400000,538.750,539.220,535.300,536.500,14327.51,1724003999999,7688025.23740,25458,6554.76,3517251.17920,0
1724004000000,536.490,538.220,535.890,537.310,7210.40,1724007599999,3872773.01170,19267,3822.84,2053282.50700,0
1724007600000,537.300,538.290,536.720,538.200,4491.58,1724011199999,2414822.15220,15437,2158.61,1160669.76120,0
1724011200000,538.200,538.400,536.850,537.780,4870.05,1724014799999,2618569.86880,16305,2415.15,1298569.72660,0
1724014800000,537.770,537.880,535.020,535.990,4888.03,1724018399999,2623332.42190,14840,2392.60,1284002.91130,0
1724018400000,536.000,537.850,535.950,536.350,5627.51,1724021999999,3022003.52300,16334,2918.84,1567436.71310,0
1724022000000,536.360,536.850,530.860,531.280,29115.34,1724025599999,15525166.94720,38178,12846.95,6850569.52970,0
1724025600000,531.270,533.000,529.000,530.410,34774.11,1724029199999,18463058.09090,56257,17499.33,9290780.80100,0
1724029200000,530.410,536.250,530.100,534.990,23143.03,1724032799999,12346249.94060,36007,12677.76,6764215.20170,0
1724032800000,534.990,536.000,533.130,535.670,12782.51,1724036399999,6832438.79710,26190,6955.56,3718162.32600,0
1724036400000,535.670,537.100,534.790,536.950,11657.35,1724039999999,6250445.21100,25426,5747.65,3081992.73900,0
1724040000000,536.940,537.580,534.260,535.460,13327.88,1724043599999,7136498.99350,27842,5693.04,3048472.70040,0
1724043600000,535.450,535.590,532.620,533.970,20624.63,1724047199999,11002106.57400,23499,9376.68,5001046.72880,0
1724047200000,533.960,535.400,532.600,534.680,10597.66,1724050799999,5662201.75740,20780,5658.86,3023385.89730,0
1724050800000,534.680,536.070,533.310,533.660,13944.98,1724054399999,7455586.11780,19811,6510.75,3481130.58230,0
1724054400000,533.650,535.070,533.460,534.860,9716.60,1724057999999,5190618.56910,17795,4988.55,2665019.43080,0
1724058000000,534.870,536.780,532.460,532.910,40024.89,1724061599999,21406353.69250,44792,19801.62,10592343.92570,0
1724061600000,532.930,535.120,530.640,534.310,27998.89,1724065199999,14929279.49150,41654,14143.75,7542023.63510,0
1724065200000,534.300,538.000,532.970,537.140,19897.33,1724068799999,10651855.77710,27142,10889.12,5831356.83730,0
1724068800000,537.140,538.500,535.500,537.570,19440.65,1724072399999,10441177.72640,29957,9644.02,5180321.43230,0
1724072400000,537.570,540.400,535.000,536.870,41947.29,1724075999999,22587330.65010,47531,20544.13,11063850.31090,0
1724076000000,536.890,543.640,535.000,542.100,57477.56,1724079599999,31082054.22410,69204,28872.61,15614926.12260,0
1724079600000,542.100,544.500,540.320,543.510,25105.20,1724083199999,13615987.59170,36422,12471.91,6765339.60060,0
1724083200000,543.510,547.390,543.310,547.260,47453.50,1724086799999,25895271.62930,58813,24490.02,13364562.18510,0
1724086800000,547.250,555.690,547.230,554.600,102705.41,1724090399999,56678162.62540,101118,54581.03,30115547.99230,0
1724090400000,554.600,556.230,550.460,551.240,45572.45,1724093999999,25217175.77200,55641,21073.01,11660414.69820,0
1724094000000,551.240,554.400,550.700,553.300,18560.64,1724097599999,10249844.59720,32746,9755.41,5387253.97780,0
1724097600000,553.300,557.330,552.080,555.350,31105.09,1724101199999,17270391.84700,42224,16947.13,9410087.64870,0
1724101200000,555.350,557.070,554.060,555.170,22355.84,1724104799999,12423650.77400,33173,12242.80,6804222.26290,0
1724104800000,555.170,559.280,555.170,559.160,20294.91,1724108399999,11317141.89920,35518,11429.45,6373606.22950,0
1724108400000,559.170,561.180,556.790,558.770,39835.26,1724111999999,22289091.58040,42367,19734.39,11042282.41260,0
1724112000000,558.760,569.790,558.760,567.890,72185.19,1724115599999,40823416.01770,86053,38236.95,21621961.31340,0
1724115600000,567.890,572.210,565.090,566.740,47013.88,1724119199999,26718037.08230,58660,23296.05,13241057.63090,0
1724119200000,566.760,568.380,564.090,568.250,22056.99,1724122799999,12482243.41410,32904,11122.98,6296433.74510,0
1724122800000,568.250,569.500,567.160,569.400,16601.31,1724126399999,9434735.16760,27542,7830.82,4451127.97690,0
1724126400000,569.390,571.880,567.980,570.390,23779.24,1724129999999,13549951.01220,33865,11537.14,6575454.78400,0
1724130000000,570.390,573.800,568.770,573.670,40940.91,1724133599999,23386547.95880,46822,22612.19,12918236.38210,0
1724133600000,573.670,573.790,568.190,568.320,19455.51,1724137199999,11096105.44390,31719,7706.10,4395141.74910,0
1724137200000,568.290,569.990,566.600,569.140,26226.53,1724140799999,14895512.18990,32289,12281.05,6975874.73830,0
1724140800000,569.140,569.740,565.730,566.420,23594.09,1724144399999,13384259.77370,29953,10588.77,6007537.27440,0
1724144400000,566.430,569.580,565.630,569.080,17257.62,1724147999999,9802940.47720,23355,9252.96,5257044.15780,0
1724148000000,569.080,569.740,567.470,567.710,14638.86,1724151599999,8323503.70200,22796,6335.90,3602872.10420,0
1724151600000,567.720,569.110,566.110,568.240,16746.51,1724155199999,9504853.62920,26339,8551.91,4855033.65220,0
1724155200000,568.240,570.760,567.820,569.980,17106.09,1724158799999,9741858.45650,30708,9375.27,5339419.07200,0
1724158800000,569.980,573.580,567.600,572.170,40400.12,1724162399999,23043765.83800,48852,20982.17,11971253.18370,0
1724162400000,572.170,573.480,565.170,565.920,81884.74,1724165999999,46535742.83750,92212,39239.76,22303873.94780,0
1724166000000,565.930,567.520,560.030,561.650,115170.76,1724169599999,64842091.04730,116721,56420.32,31769565.48020,0
1724169600000,561.650,571.490,558.270,562.010,116589.35,1724173199999,65765827.85700,118996,60394.41,34083340.26940,0
1724173200000,562.010,566.740,560.630,566.610,42901.08,1724176799999,24162217.80980,50674,21789.23,12274410.68630,0
1724176800000,566.620,570.510,565.090,569.390,30327.21,1724180399999,17225537.35530,38707,14723.28,8363559.72720,0
1724180400000,569.400,573.580,569.080,572.760,25538.43,1724183999999,14601640.89690,41033,13582.26,7765420.42400,0
1724184000000,572.770,572.930,570.020,571.150,14071.37,1724187599999,8042563.24380,29369,6216.52,3553583.94140,0
1724187600000,571.150,571.500,567.900,570.920,17506.13,1724191199999,9971986.80620,29218,9046.73,5153185.57350,0
1724191200000,570.920,574.330,570.720,573.410,24271.41,1724194799999,13913636.77870,33418,13873.51,7953916.42410,0
1724194800000,573.410,574.880,568.840,569.370,20733.78,1724198399999,11865282.62610,31459,9710.30,5557582.65260,0
1724198400000,569.380,572.600,565.670,566.050,30191.80,1724201999999,17189101.46750,45838,14177.55,8072479.55910,0
1724202000000,566.050,567.370,561.080,561.900,43484.38,1724205599999,24532988.13410,56848,22839.26,12883622.03840,0
1724205600000,561.890,566.490,561.800,564.860,25486.69,1724209199999,14388501.63830,41088,14471.36,8169213.95480,0
1724209200000,564.870,565.280,562.670,564.280,20184.17,1724212799999,11379752.86620,31436,9558.37,5389635.70720,0
1724212800000,564.280,564.280,562.350,562.540,11051.70,1724216399999,6222717.52120,20797,5489.66,3090840.30980,0
1724216400000,562.540,563.010,558.880,560.150,25418.70,1724219999999,14259834.35260,32966,10638.17,5968672.91320,0
1724220000000,560.150,562.630,559.880,561.650,24468.62,1724223599999,13726297.11360,38523,13375.02,7503594.08510,0
1724223600000,561.650,562.850,560.630,560.790,17326.97,1724227199999,9737313.39360,30866,8375.26,4706922.73950,0
1724227200000,560.780,561.740,553.760,555.640,49820.75,1724230799999,27733336.96570,60799,22771.60,12672880.80610,0
1724230800000,555.640,556.650,553.420,555.680,23283.94,1724234399999,12920766.58140,38588,12409.45,6886912.29420,0
1724234400000,555.670,556.230,552.770,555.760,26906.94,1724237999999,14918261.74250,32988,14537.06,8059279.05110,0
1724238000000,555.770,556.770,555.110,555.860,13313.04,1724241599999,7400421.82470,24583,6488.48,3606950.21420,0
1724241600000,555.870,556.470,550.210,550.940,43196.13,1724245199999,23878771.21130,49478,23015.82,12723416.71390,0
1724245200000,550.950,554.770,545.850,553.720,58502.96,1724248799999,32162511.10370,71355,28555.75,15703818.82740,0
1724248800000,553.720,557.950,550.440,551.850,83028.70,1724252399999,45984855.14490,98997,39907.81,22106965.87470,0
1724252400000,551.810,554.640,550.600,554.210,20220.24,1724255999999,11182996.86860,34934,10726.29,5933160.08450,0
1724256000000,554.210,557.000,553.310,556.660,21586.78,1724259599999,11982276.41160,34832,10494.18,5826975.71410,0
1724259600000,556.650,557.800,554.600,556.690,22684.67,1724263199999,12622978.82330,34448,10847.64,6036369.54520,0
1724263200000,556.690,563.960,556.180,563.830,46545.89,1724266799999,26076652.41650,61093,24718.43,13849417.01430,0
1724266800000,563.830,572.000,563.030,571.300,63869.48,1724270399999,36229221.39260,74282,35322.66,20039144.42050,0
1724270400000,571.300,574.760,569.190,572.220,59881.82,1724273999999,34270698.63840,69562,27715.80,15863655.11970,0
1724274000000,572.220,573.820,568.130,571.400,30030.35,1724277599999,17154150.95110,41036,14469.25,8265848.42660,0
1724277600000,571.410,573.290,569.590,569.800,17019.40,1724281199999,9729882.16120,28970,7766.06,4440924.54390,0
1724281200000,569.800,570.570,567.280,569.790,17176.34,1724284799999,9773080.20070,27704,8448.92,4807798.64290,0
1724284800000,569.790,570.640,566.640,566.970,16778.51,1724288399999,9546295.89660,29759,7816.48,4447825.82520,0
1724288400000,566.970,568.210,565.540,567.930,16988.32,1724291999999,9627884.66470,28979,8955.18,5075818.40990,0
1724292000000,567.930,567.930,559.030,563.150,32413.27,1724295599999,18254012.73560,46027,14941.54,8412328.82510,0
1724295600000,563.140,569.750,561.880,569.580,31669.65,1724299199999,17930890.44120,44549,16886.67,9561484.67590,0
1724299200000,569.580,569.630,567.390,569.360,18952.41,1724302799999,10779427.65630,28951,8394.24,4774595.98350,0
1724302800000,569.360,570.200,567.710,570.200,12854.19,1724306399999,7315027.86920,20796,6591.03,3751801.53470,0
1724306400000,570.200,574.570,570.100,571.800,33562.11,1724309999999,19201421.91970,40212,18810.45,10763090.34660,0
1724310000000,571.800,578.150,571.550,576.710,36540.33,1724313599999,21012488.68780,44287,21627.28,12438712.63520,0
1724313600000,576.700,580.000,574.250,579.140,44872.78,1724317199999,25922006.77470,57148,23808.84,13756448.41610,0
1724317200000,579.140,579.430,575.130,575.580,27150.35,1724320799999,15662416.02600,42470,11078.98,6390114.41280,0
1724320800000,575.580,580.940,575.030,580.470,31658.73,1724324399999,18299776.36850,37982,17225.20,9956622.30840,0
1724324400000,580.480,584.000,577.870,583.030,46197.25,1724327999999,26842330.52790,53713,24727.41,14370547.78300,0
1724328000000,583.030,584.440,578.550,580.390,51284.82,1724331599999,29795109.82650,63526,24121.03,14014907.24630,0
1724331600000,580.380,588.880,579.450,587.980,74923.73,1724335199999,43777442.60300,88922,39336.77,22990239.93180,0
1724335200000,587.990,589.500,584.260,588.000,64344.57,1724338799999,37747925.38440,83754,31906.42,18721428.42820,0
1724338800000,588.000,588.870,577.200,579.550,81640.94,1724342399999,47464539.61130,88810,40092.39,23305143.89560,0
1724342400000,579.550,580.390,573.000,573.490,47564.51,1724345999999,27428908.67460,57612,22529.70,12994824.01660,0
1724346000000,573.490,579.330,572.410,574.900,36315.62,1724349599999,20914180.40250,47020,19711.36,11353105.50890,0
1724349600000,574.900,581.260,574.680,580.260,33778.33,1724353199999,19556608.37470,39809,19037.36,11020815.54290,0
1724353200000,580.260,585.080,580.140,584.060,38230.45,1724356799999,22284068.04740,44756,18092.82,10546226.61480,0
1724356800000,584.060,585.620,581.600,583.450,31339.43,1724360399999,18289252.56240,34920,15444.57,9013263.89600,0
1724360400000,583.450,586.630,580.770,585.970,21976.34,1724363999999,12830901.32100,29170,11782.37,6880114.84250,0
1724364000000,585.970,586.390,583.440,585.930,20299.25,1724367599999,11871012.65620,31743,10093.55,5903260.23400,0
1724367600000,585.930,586.540,582.220,582.800,17888.94,1724371199999,10450556.33040,28535,8656.39,5057562.45340,0
1724371200000,582.800,584.750,579.680,584.350,42872.63,1724374799999,24953626.33100,50171,19795.47,11526634.70490,0
1724374800000,584.350,586.710,583.000,586.250,24270.53,1724378399999,14200588.36870,32951,13738.02,8038655.03810,0
1724378400000,586.250,586.980,582.220,582.980,24147.83,1724381999999,14127590.74780,31866,11747.20,6874146.48360,0
1724382000000,582.980,584.160,581.070,581.660,20197.32,1724385599999,11759263.99490,23777,9579.36,5576846.91320,0
1724385600000,581.650,582.670,580.220,581.690,16664.83,1724389199999,9690065.56170,23535,8952.69,5206131.68590,0
1724389200000,581.680,584.690,581.110,581.710,24979.84,1724392799999,14559901.62450,35306,12612.62,7352245.10790,0
1724392800000,581.750,582.880,578.440,580.840,27443.17,1724396399999,15929496.73790,37717,13234.61,7682595.27460,0
1724396400000,580.840,581.050,577.000,579.290,26725.14,1724399999999,15478051.16640,33941,13558.01,7853141.95570,0
1724400000000,579.290,580.050,578.110,578.550,16406.48,1724403599999,9502423.39660,27435,7671.78,4443645.10750,0
1724403600000,578.570,578.990,576.300,578.960,20281.37,1724407199999,11717074.09070,29775,10510.17,6072412.45640,0
1724407200000,578.950,580.100,576.590,577.550,25910.80,1724410799999,14990606.35170,32452,11112.61,6430892.27060,0
1724410800000,577.560,578.000,575.000,577.420,24737.21,1724414399999,14266094.35000,31713,13175.99,7600268.30490,0
1724414400000,577.420,580.170,576.400,579.340,21528.53,1724417999999,12451390.79470,30777,11872.60,6867505.05130,0
1724418000000,579.340,580.000,577.170,579.810,20311.83,1724421599999,11760352.35610,31021,9972.21,5773923.24190,0
1724421600000,579.800,585.990,573.820,578.610,117078.00,1724425199999,67919011.73410,119285,56833.19,32979891.19280,0
1724425200000,578.610,581.790,577.590,580.360,30599.71,1724428799999,17746656.18930,49852,15377.50,8918786.88960,0
1724428800000,580.360,581.930,578.620,581.680,20576.87,1724432399999,11940254.50830,39830,10004.97,5806062.14140,0
1724432400000,581.680,586.580,581.310,585.320,41485.01,1724435999999,24237218.67780,54492,22090.53,12907904.07230,0
1724436000000,585.320,587.000,582.350,582.540,44673.89,1724439599999,26128549.78470,53452,21049.02,12313925.55900,0
1724439600000,582.530,586.970,581.720,586.730,26836.41,1724443199999,15710886.75210,38890,15522.11,9086785.77440,0
1724443200000,586.730,588.410,585.670,587.390,19016.92,1724446799999,11161041.98680,31070,9862.87,5789230.04460,0
1724446800000,587.400,596.300,586.670,595.060,83086.22,1724450399999,49136356.58250,77716,50672.58,29974825.55330,0
1724450400000,595.050,597.870,590.300,592.020,45911.48,1724453999999,27306667.04350,59583,21103.12,12552584.00750,0
1724454000000,592.100,593.900,589.470,591.290,27550.04,1724457599999,16308950.70950,36654,11901.57,7046838.52150,0
1724457600000,591.280,591.980,587.190,590.590,26360.48,1724461199999,15542849.13450,37739,12626.94,7446701.80300,0
1724461200000,590.580,590.590,584.870,586.620,24745.24,1724464799999,14517777.85550,34963,11542.40,6770772.16300,0
1724464800000,586.640,587.820,583.470,584.430,18990.41,1724468399999,11119371.66300,25923,9340.78,5469352.85940,0
1724468400000,584.430,584.620,578.010,578.710,39039.45,1724471999999,22690328.67680,42053,17587.24,10222659.22720,0
1724472000000,578.710,581.290,575.580,576.390,37878.32,1724475599999,21892458.91680,46640,18747.02,10839275.42010,0
1724475600000,576.400,579.330,575.180,579.260,36659.84,1724479199999,21152747.57140,52589,19592.67,11307237.30400,0
1724479200000,579.250,580.360,575.030,576.740,41296.38,1724482799999,23878085.89850,43851,18595.12,10756037.56750,0
1724482800000,576.750,579.400,576.610,578.650,23617.71,1724486399999,13657372.32110,33800,12943.70,7484680.85690,0
1724486400000,578.650,581.630,577.650,581.430,20399.50,1724489999999,11824565.53540,30267,11189.83,6486671.51770,0
1724490000000,581.440,582.390,579.560,582.130,21145.55,1724493599999,12283477.65040,30186,9545.41,5545100.21720,0
1724493600000,582.130,583.080,580.500,580.900,22848.89,1724497199999,13293431.02660,32223,9827.44,5718109.65870,0
1724497200000,580.910,581.930,577.110,577.950,23164.10,1724500799999,13420524.78410,32865,10154.88,5882879.23990,0
1724500800000,577.950,580.760,577.470,579.760,14999.60,1724504399999,8689639.01810,27201,7755.26,4492775.94630,0
1724504400000,579.760,582.000,579.400,581.880,17446.98,1724507999999,10139360.72690,26430,9247.14,5374161.23390,0
1724508000000,581.880,581.960,579.200,580.770,18452.63,1724511599999,10707788.00380,27279,7155.22,4151987.65630,0
1724511600000,580.770,581.250,577.140,578.160,23570.95,1724515199999,13655600.58890,31667,9360.16,5425064.67070,0
1724515200000,578.160,585.170,577.780,583.290,38178.39,1724518799999,22229973.18120,51361,18748.10,10915846.51830,0
1724518800000,583.300,585.860,582.780,584.220,32845.33,1724522399999,19198300.26660,38471,15206.44,8889325.35820,0
1724522400000,584.220,587.700,583.100,586.250,29336.03,1724525999999,17183915.38620,35599,14203.27,8320660.59880,0
1724526000000,586.240,589.150,586.190,588.580,17179.51,1724529599999,10100675.90660,24703,8933.80,5252909.26860,0
1724529600000,588.580,591.570,588.250,589.110,26313.77,1724533199999,15524834.60830,32055,12008.99,7085621.32860,0
1724533200000,589.110,589.370,576.600,577.840,55050.03,1724536799999,32102880.54560,62281,23668.47,13801344.31020,0
1724536800000,577.840,580.940,575.330,576.980,44852.32,1724540399999,25905553.78240,55514,20178.09,11656404.11410,0
1724540400000,576.990,580.830,576.840,580.430,16058.82,1724543999999,9303581.84010,22436,8391.53,4861378.64180,0
1724544000000,580.430,583.800,576.510,577.400,33344.25,1724547599999,19375898.53850,43834,15130.42,8792410.44280,0
1724547600000,577.400,581.000,575.300,578.840,32315.25,1724551199999,18680202.29960,43793,15365.86,8881257.80380,0
1724551200000,578.840,580.130,577.810,578.180,13345.07,1724554799999,7725819.48200,23242,5539.98,3207515.73670,0
1724554800000,578.180,579.000,575.660,578.740,45238.59,1724558399999,26095094.28790,58966,21642.62,12486369.91330,0
1724558400000,578.750,579.390,575.000,578.710,21317.15,1724561999999,12310341.52230,30498,9092.43,5252183.49720,0
1724562000000,578.710,579.560,577.550,578.680,8438.44,1724565599999,4883106.45220,17261,4536.81,2625508.67340,0
1724565600000,578.670,579.010,576.200,576.990,12410.62,1724569199999,7165353.00420,23375,6384.73,3685819.11620,0
1724569200000,576.980,577.020,568.000,570.580,85023.52,1724572799999,48584768.49940,87930,37277.18,21300457.87250,0
1724572800000,570.580,574.990,568.470,572.970,31868.15,1724576399999,18236108.89730,47062,16071.87,9197293.11630,0
1724576400000,572.970,574.000,571.080,572.600,16679.99,1724579999999,9549200.55540,29001,7780.06,4454032.23090,0
1724580000000,572.570,573.000,570.900,572.330,12407.28,1724583599999,7096287.72750,21949,5705.88,3263461.28160,0
1724583600000,572.320,575.500,572.010,573.840,14894.93,1724587199999,8554808.33760,26752,7853.23,4510463.28240,0
1724587200000,573.850,574.970,572.300,574.820,9635.06,1724590799999,5528608.42340,21043,4301.51,2468549.73740,0
1724590800000,574.820,577.550,574.060,575.250,22315.76,1724594399999,12852193.95300,32506,10900.20,6277924.73730,0
1724594400000,575.250,577.180,574.280,576.160,15869.60,1724597999999,9136846.69270,27133,7433.07,4279687.44200,0
1724598000000,576.150,578.400,574.440,574.970,22459.87,1724601599999,12953404.91460,32829,11210.70,6466474.47330,0
1724601600000,574.960,576.040,572.920,574.410,17768.59,1724605199999,10209659.34680,29076,8340.75,4793358.80410,0
1724605200000,574.380,576.980,574.260,576.650,10181.46,1724608799999,5863025.80440,21225,5075.12,2922295.50270,0
1724608800000,576.620,576.900,574.610,575.330,8439.23,1724612399999,4859380.91740,17258,3434.66,1977488.41250,0
1724612400000,575.340,576.660,574.850,575.310,7248.56,1724615999999,4171600.87940,14635,3519.75,2025463.53910,0
1724616000000,575.310,575.940,574.000,574.870,8727.91,1724619599999,5018198.74270,19041,4233.73,2434274.64940,0
1724619600000,574.870,578.330,574.570,576.350,13573.78,1724623199999,7829421.10290,24919,6210.45,3581695.60100,0
1724623200000,576.350,578.230,575.500,577.640,10504.32,1724626799999,6060424.17660,22024,5222.05,3012696.53600,0
1724626800000,577.630,578.750,571.480,573.480,27051.81,1724630399999,15567448.48100,40911,12834.51,7388068.27400,0
1724630400000,573.490,575.210,570.650,572.310,20103.13,1724633999999,11525614.66720,35594,10161.60,5826262.08420,0
1724634000000,572.320,573.310,569.050,569.980,19981.76,1724637599999,11415002.20410,31904,8516.78,4867257.92270,0
1724637600000,569.980,570.630,567.370,569.810,21915.00,1724641199999,12469233.60540,34759,10490.03,5970069.23720,0
1724641200000,569.810,570.180,568.500,569.910,12559.55,1724644799999,7150896.26070,21982,6835.04,3891724.52220,0
1724644800000,569.900,572.200,568.640,571.990,16426.02,1724648399999,9376277.24670,25741,8322.11,4750377.46430,0
1724648400000,571.990,572.580,563.540,567.200,42961.03,1724651999999,24349556.11580,58959,17841.71,10108947.20940,0
1724652000000,567.210,567.420,562.130,563.740,35078.11,1724655599999,19779803.68770,49172,16030.41,9038024.37680,0
1724655600000,563.730,564.340,561.120,561.720,22539.76,1724659199999,12683436.05030,36375,11381.84,6405209.61660,0
1724659200000,561.740,564.530,561.230,562.760,19087.56,1724662799999,10747531.91110,29068,10329.88,5816555.34920,0
1724662800000,562.760,566.190,559.000,565.940,36827.42,1724666399999,20720292.79060,48393,18367.86,10341651.19220,0
1724666400000,565.940,566.790,563.900,564.250,18235.22,1724669999999,10314337.99620,28546,7608.90,4304304.16040,0
1724670000000,564.250,566.380,563.500,563.610,12691.33,1724673599999,7167525.47790,25643,6449.16,3642273.10480,0
1724673600000,563.610,564.080,558.790,560.240,31158.39,1724677199999,17483974.54410,46629,15625.15,8768543.83490,0
1724677200000,560.240,562.590,559.220,562.120,24165.99,1724680799999,13562185.50810,40382,11788.95,6616299.13410,0
1724680800000,562.120,563.980,558.030,560.730,37857.45,1724684399999,21203504.81410,52161,18056.09,10114242.19390,0
1724684400000,560.730,560.740,555.580,558.330,39088.03,1724687999999,21805357.68870,48763,17755.48,9904181.97910,0
1724688000000,558.320,561.360,556.600,560.610,22730.19,1724691599999,12702104.53250,35666,11256.46,6290082.08250,0
1724691600000,560.600,561.560,554.150,555.350,34902.48,1724695199999,19458521.58040,45513,16727.53,9331308.55980,0
1724695200000,555.350,558.590,552.250,557.410,32693.03,1724698799999,18140073.23190,52619,16476.16,9140873.47150,0
1724698800000,557.400,557.640,551.380,552.420,23944.00,1724702399999,13259919.18920,44267,9986.08,5530986.95520,0
1724702400000,552.420,554.720,550.000,552.800,24964.12,1724705999999,13781763.95350,42957,11402.25,6296766.11310,0
1724706000000,552.770,553.050,546.410,548.340,38753.36,1724709599999,21258270.66860,47218,18469.88,10130374.65920,0
1724709600000,548.340,550.000,547.780,548.550,13968.53,1724713199999,7665782.10680,26732,7464.80,4096538.19300,0
1724713200000,548.540,551.370,547.830,548.030,17433.22,1724716799999,9583128.16440,28337,9157.36,5034063.47420,0
1724716800000,548.030,553.330,547.790,550.270,29444.29,1724720399999,16207199.14690,39535,15305.13,8425278.26540,0
1724720400000,550.260,555.500,550.010,552.650,23969.80,1724723999999,13266985.68270,36938,12023.74,6654746.07300,0
1724724000000,552.670,554.190,550.340,551.720,15101.91,1724727599999,8342043.11560,26769,7034.74,3886144.19610,0
1724727600000,551.730,552.680,550.300,552.600,10530.63,1724731199999,5807550.83270,18672,5646.63,3114496.44530,0
1724731200000,552.600,555.720,551.810,554.590,15382.78,1724734799999,8522573.35000,24933,8120.55,4499200.68330,0
1724734800000,554.590,558.210,554.410,557.290,22503.65,1724738399999,12526471.72070,30543,11522.78,6413714.04780,0
1724738400000,557.280,557.460,551.720,552.470,27208.02,1724741999999,15083342.52310,35092,12579.33,6974168.70400,0
1724742000000,552.470,555.750,551.980,555.420,28476.19,1724745599999,15777933.44300,34870,14850.45,8229012.84680,0
1724745600000,555.390,556.000,552.020,554.500,20712.60,1724749199999,11466764.97910,33605,9276.97,5135525.25960,0
1724749200000,554.500,555.240,551.170,552.240,20321.36,1724752799999,11244539.30030,29740,8279.48,4580410.67140,0
1724752800000,552.250,552.350,547.570,548.020,35283.51,1724756399999,19396822.03290,44176,15225.57,8368882.32220,0
1724756400000,548.020,552.520,546.520,550.700,23665.64,1724759999999,13024023.03290,32319,11374.41,6260620.17250,0
1724760000000,550.670,551.690,547.840,551.180,19561.45,1724763599999,10756737.41350,32859,8985.33,4941428.78840,0
1724763600000,551.180,556.240,549.460,553.540,43076.28,1724767199999,23834767.55870,53070,24192.28,13387128.11240,0
1724767200000,553.540,555.320,548.380,552.590,49648.58,1724770799999,27428675.66550,60426,22362.31,12353623.48710,0
1724770800000,552.590,554.550,551.040,552.190,23993.81,1724774399999,13260038.35810,35434,11692.53,6461660.56490,0
1724774400000,552.180,554.230,544.100,545.590,66081.58,1724777999999,36284525.68290,63370,27647.88,15189321.66750,0
1724778000000,545.600,549.300,544.100,549.240,25368.31,1724781599999,13860229.31370,36032,13619.20,7443540.73550,0
1724781600000,549.240,550.870,548.530,550.650,13514.82,1724785199999,7429225.52230,24149,6495.22,3571063.80290,0
1724785200000,550.650,550.850,548.460,550.000,9447.27,1724788799999,5190630.03690,19354,4869.65,2675530.53840,0
1724788800000,550.000,551.200,548.580,549.800,11131.52,1724792399999,6122607.04910,19406,5740.80,3157107.69060,0
1724792400000,549.790,550.150,532.000,537.880,84120.55,1724795999999,45470614.02110,88176,37271.46,20142388.69120,0
1724796000000,537.880,538.600,520.520,530.610,161688.54,1724799599999,85445565.54610,161400,77954.07,41201760.19410,0
1724799600000,530.620,536.430,528.010,533.170,45769.27,1724803199999,24388526.22940,55606,22214.94,11838489.30420,0
1724803200000,533.170,535.240,531.020,533.290,59961.52,1724806799999,31959535.80040,56257,27279.88,14541158.45330,0
1724806800000,533.280,534.300,526.600,530.540,35950.53,1724810399999,19060384.35840,47323,16674.28,8841811.13180,0
1724810400000,530.540,531.940,528.530,531.320,19677.36,1724813999999,10435919.31020,31456,10019.24,5314446.17680,0
1724814000000,531.310,537.800,531.060,537.680,23992.60,1724817599999,12831522.63390,32803,13121.92,7018385.21430,0
1724817600000,537.670,540.500,537.030,537.780,45955.59,1724821199999,24762512.94260,42478,22501.82,12125628.56050,0
1724821200000,537.790,542.740,537.080,539.340,55438.04,1724824799999,29952428.99010,46331,28780.96,15552094.29590,0
1724824800000,539.350,541.780,538.720,539.850,47922.45,1724828399999,25885565.05890,39048,23806.33,12859607.26610,0
1724828400000,539.850,541.370,532.120,532.720,68112.14,1724831999999,36562824.36070,55837,32921.70,17671008.03400,0
1724832000000,532.710,539.950,530.250,537.790,71711.27,1724835599999,38449914.06170,64843,36031.48,19320253.79910,0
1724835600000,537.790,546.760,536.530,546.000,62670.81,1724839199999,33905314.14580,58781,32317.84,17483583.30760,0
1724839200000,545.990,546.250,542.030,542.680,41428.66,1724842799999,22529817.45760,45134,20040.27,10898247.58680,0
1724842800000,542.680,544.990,541.900,543.350,16399.47,1724846399999,8914712.98210,27484,7895.88,4292923.85600,0
1724846400000,543.340,546.270,542.300,542.420,28072.50,1724849999999,15285793.44480,31927,12391.86,6747605.12150,0
1724850000000,542.410,543.190,537.390,537.570,35247.93,1724853599999,19032617.30760,43255,16139.65,8717532.32290,0
1724853600000,537.570,541.790,534.370,537.690,44983.18,1724857199999,24208245.47290,59009,23024.11,12392732.78750,0
1724857200000,537.670,537.670,530.830,533.510,51421.57,1724860799999,27441510.48680,59820,24728.78,13196063.36820,0
1724860800000,533.500,535.590,522.010,535.030,96824.17,1724864399999,51098530.31000,99669,48422.53,25552503.27050,0
1724864400000,535.030,535.950,529.420,529.540,35178.68,1724867999999,18759267.11170,46761,15224.42,8117900.26920,0
1724868000000,529.550,537.440,528.090,537.190,28183.17,1724871599999,15013814.91980,39892,15400.71,8206092.48080,0
1724871600000,537.190,539.280,533.500,534.140,30086.39,1724875199999,16140544.11570,42796,14707.27,7889433.94780,0
1724875200000,534.130,540.400,531.810,536.970,39258.14,1724878799999,21036241.37350,55652,19645.20,10527339.88510,0
1724878800000,537.000,539.300,535.540,536.200,15772.22,1724882399999,8478025.09360,23470,6805.42,3657918.46030,0
1724882400000,536.200,537.320,532.690,537.320,14408.20,1724885999999,7710546.80540,27950,6977.26,3734205.53220,0
1724886000000,537.310,538.790,535.600,537.050,11962.47,1724889599999,6426937.55160,21315,6079.80,3266514.15890,0
1724889600000,537.050,540.400,536.390,539.100,19143.09,1724893199999,10311873.32340,32853,9514.66,5125177.40990,0
1724893200000,539.100,541.960,537.320,537.710,20871.07,1724896799999,11262184.07210,37784,10350.34,5585465.76590,0
1724896800000,537.710,540.590,537.000,539.920,16644.77,1724900399999,8971991.14210,27695,6932.76,3736991.56570,0
1724900400000,539.910,541.180,539.050,540.590,14578.31,1724903999999,7874295.20800,25357,6956.60,3757677.49330,0
1724904000000,540.600,541.490,538.640,539.750,13130.90,1724907599999,7095070.42770,24031,7041.21,3804570.49330,0
1724907600000,539.740,543.490,538.900,543.470,15226.61,1724911199999,8242617.32300,25257,8560.64,4634202.02330,0
1724911200000,543.470,544.900,542.070,542.730,24554.77,1724914799999,13349098.99560,33624,11088.30,6028842.02880,0
1724914800000,542.740,544.000,541.110,541.140,16047.91,1724918399999,8706837.57830,25814,7691.81,4173166.06430,0
1724918400000,541.150,542.220,539.880,542.220,11995.27,1724921999999,6489852.85050,23669,5432.53,2939274.22990,0
1724922000000,542.230,544.450,541.550,541.860,13669.89,1724925599999,7426086.08790,24721,6275.20,3408932.62050,0
1724925600000,541.850,543.190,540.480,543.040,14194.04,1724929199999,7694390.47600,22419,8129.15,4406855.00080,0
1724929200000,543.040,545.210,542.720,543.810,25764.66,1724932799999,14022752.13020,31254,14109.13,7680754.50540,0
1724932800000,543.810,545.230,542.750,544.130,20020.40,1724936399999,10892541.14310,27690,9332.78,5078619.73290,0
1724936400000,544.130,545.290,542.760,545.150,17471.06,1724939999999,9508152.75470,27636,8951.95,4872490.48250,0
1724940000000,545.160,545.350,537.320,540.980,102044.57,1724943599999,55239230.09550,72541,51498.24,27872582.50330,0
1724943600000,540.970,544.100,540.890,541.340,24973.92,1724947199999,13549612.53800,35019,11479.25,6227992.14060,0
1724947200000,541.340,542.900,535.930,537.960,27152.17,1724950799999,14646185.51950,35910,11077.95,5978945.29020,0
1724950800000,537.960,540.120,537.020,540.000,11397.08,1724954399999,6143346.57940,24013,6343.57,3420065.66930,0
1724954400000,539.990,540.080,531.360,532.740,45724.24,1724957999999,24473813.46190,65957,22022.08,11786643.75660,0
1724958000000,532.750,537.470,530.420,535.600,27590.54,1724961599999,14738837.16420,45159,13721.02,7331958.46740,0
1724961600000,535.600,537.200,533.850,536.420,10188.89,1724965199999,5457066.80250,21476,5142.16,2754227.27990,0
1724965200000,536.420,537.330,535.840,535.940,11190.77,1724968799999,6005321.77480,17921,5940.76,3188328.10820,0
1724968800000,535.950,536.750,532.080,536.010,16961.73,1724972399999,9067742.00560,29973,8281.05,4427257.10370,0
1724972400000,536.010,537.450,535.240,536.310,8567.51,1724975999999,4596433.29730,17621,4234.35,2271932.19090,0
1724976000000,536.300,537.370,534.780,535.930,12633.29,1724979599999,6772546.81560,23597,5779.71,3098495.38100,0
1724979600000,535.930,536.630,532.080,534.150,14708.77,1724983199999,7856169.69300,25455,7380.95,3942327.31170,0
1724983200000,534.150,534.180,531.040,532.460,13073.33,1724986799999,6960480.47060,21656,5768.38,3071813.39170,0
1724986800000,532.470,532.500,528.960,529.940,18442.13,1724990399999,9782542.87870,34462,8114.46,4305072.84200,0
1724990400000,529.940,532.480,529.940,531.570,12049.78,1724993999999,6404058.12460,25922,6276.23,3335087.23350,0
1724994000000,531.580,531.870,528.970,529.210,18330.20,1724997599999,9723914.17480,26551,8905.62,4724623.51320,0
1724997600000,529.220,534.070,528.150,533.970,17816.63,1725001199999,9458626.91660,26195,9639.39,5119350.10260,0
1725001200000,533.960,535.380,532.310,533.080,17422.82,1725004799999,9304850.95740,24763,8445.74,4510622.73290,0
1725004800000,533.090,535.900,533.030,535.610,13700.04,1725008399999,7324720.42530,19285,7617.51,4072639.99990,0
1725008400000,535.640,537.980,535.340,537.070,15125.17,1725011999999,8121407.57800,22183,8334.47,4475150.78620,0
1725012000000,537.070,540.510,536.590,539.360,20188.23,1725015599999,10874175.42580,24934,11875.27,6397768.10020,0
1725015600000,539.370,539.970,536.860,538.200,14994.15,1725019199999,8074553.77850,23338,6518.03,3510039.46990,0
1725019200000,538.210,543.240,537.870,541.470,33156.37,1725022799999,17941212.40390,46454,17571.54,9508312.59760,0
1725022800000,541.470,542.250,535.810,541.020,29838.40,1725026399999,16102294.68380,44409,13380.75,7220954.74060,0
1725026400000,541.040,542.030,528.340,529.210,79447.57,1725029999999,42487088.35680,82460,30517.37,16335208.41720,0
1725030000000,529.220,531.220,521.630,523.360,100763.92,1725033599999,53072465.07650,116335,48494.43,25552541.71360,0
1725033600000,523.370,528.250,521.570,528.180,41987.83,1725037199999,22040896.97740,58156,21056.98,11055443.78630,0
1725037200000,528.180,530.700,526.060,529.010,21170.61,1725040799999,11183659.87920,33772,10971.69,5796368.61750,0
1725040800000,529.010,536.960,529.010,535.910,44301.46,1725044399999,23642254.18440,56799,22298.01,11899941.92140,0
1725044400000,535.900,535.940,531.290,531.470,14877.45,1725047999999,7930569.62770,32884,6725.56,3584966.57930,0
1725048000000,531.420,533.500,530.820,533.480,9006.48,1725051599999,4792408.04510,17186,4398.11,2340150.83690,0
1725051600000,533.480,534.650,532.740,533.980,7155.67,1725055199999,3818628.00560,15024,3319.26,1771134.22380,0
1725055200000,533.980,536.160,533.980,535.320,10110.36,1725058799999,5412867.15860,18971,4639.71,2483926.64380,0
1725058800000,535.320,536.250,534.620,535.010,5954.54,1725062399999,3188189.28670,15437,2570.29,1376151.12170,0
1725062400000,535.010,537.850,534.610,536.450,14352.16,1725065999999,7698944.38390,27514,8145.71,4369721.28020,0
1725066000000,536.450,537.800,535.500,536.570,6940.01,1725069599999,3726072.63540,17129,3156.86,1694987.94570,0
1725069600000,536.580,537.280,536.000,536.800,5085.84,1725073199999,2729300.33820,13982,2478.95,1330400.18170,0
1725073200000,536.800,537.650,536.260,537.120,7101.81,1725076799999,3814529.62590,13135,3536.90,1899808.34420,0
1725076800000,537.120,541.220,536.880,540.580,21158.47,1725080399999,11417896.51770,24500,12365.32,6671732.84980,0
1725080400000,540.580,540.580,536.990,537.000,15889.88,1725083999999,8561970.41890,20341,6439.89,3469508.82000,0
1725084000000,536.990,537.420,536.120,536.690,8741.08,1725087599999,4692020.16670,15301,4438.18,2382572.38790,0
1725087600000,536.680,537.290,535.060,535.730,9935.98,1725091199999,5326580.85320,16332,5077.77,2722123.91540,0
1725091200000,535.730,537.560,534.990,535.050,12389.41,1725094799999,6645514.31460,20546,6300.03,3379355.30580,0
1725094800000,535.060,536.000,534.130,535.000,10875.47,1725098399999,5818738.77560,18600,5557.90,2973609.63320,0
1725098400000,535.000,537.690,534.910,537.400,9157.40,1725101999999,4915442.86070,15757,5262.11,2824510.10900,0
1725102000000,537.390,537.790,536.420,536.760,6086.76,1725105599999,3269426.70830,13622,2758.27,1481525.86880,0
1725105600000,536.750,537.370,535.450,536.710,7542.52,1725109199999,4046546.18000,14683,3853.50,2067497.41130,0
1725109200000,536.720,536.980,535.010,535.290,7218.62,1725112799999,3870207.62750,14295,3362.10,1802609.20030,0
1725112800000,535.290,537.780,535.140,536.530,8781.56,1725116399999,4711486.28580,16988,4255.24,2283140.86570,0
1725116400000,536.540,537.120,535.080,535.780,7009.89,1725119999999,3756873.06640,14856,3563.18,1909679.37680,0
1725120000000,535.780,535.880,532.390,533.300,15656.13,1725123599999,8357246.06080,25218,6653.93,3552137.49410,0
1725123600000,533.260,533.740,531.000,533.490,12679.43,1725127199999,6749090.01730,24079,6171.41,3285298.08940,0
1725127200000,533.500,534.780,532.300,532.750,13092.09,1725130799999,6988979.27800,20492,6793.43,3626386.58190,0
1725130800000,532.740,533.730,531.080,533.500,9486.27,1725134399999,5050297.53260,15569,4989.61,2656178.62280,0
1725134400000,533.510,533.770,531.600,532.960,6491.92,1725137999999,3458083.53570,12245,3030.59,1614284.94730,0
1725138000000,532.970,534.570,531.670,533.600,6241.57,1725141599999,3328275.77740,11886,3150.32,1679586.55510,0
1725141600000,533.600,533.990,532.780,533.510,4230.49,1725145199999,2256865.91740,9972,1867.03,996020.09600,0
1725145200000,533.510,533.960,531.600,532.830,6478.19,1725148799999,3450207.35660,13134,2965.58,1579548.52500,0
1725148800000,532.840,533.140,529.330,530.210,18720.03,1725152399999,9934849.15720,24274,8666.59,4598732.65430,0
1725152400000,530.210,530.880,526.560,526.840,15153.07,1725155999999,8004812.52730,28751,6957.24,3675252.78990,0
1725156000000,526.840,527.100,524.600,526.590,21171.24,1725159599999,11131805.28950,37779,10044.94,5281675.74040,0
1725159600000,526.590,528.770,526.260,526.670,16498.55,1725163199999,8702000.95790,26652,8223.20,4337824.98280,0
1725163200000,526.670,526.960,524.440,525.040,11816.32,1725166799999,6211309.28750,23203,5021.58,2639482.48680,0
1725166800000,525.050,525.470,513.340,517.060,93137.74,1725170399999,48285154.78790,98050,39512.83,20474138.83020,0
1725170400000,517.060,519.830,516.420,519.280,27690.92,1725173999999,14354240.82860,39628,13791.54,7149771.41880,0
1725174000000,519.260,522.180,518.020,521.820,19086.42,1725177599999,9926552.77330,35530,9961.94,5182207.62620,0
1725177600000,521.820,522.130,519.040,519.200,16579.64,1725181199999,8625157.04920,25538,7507.13,3904569.58660,0
1725181200000,519.200,521.080,518.420,519.200,11853.91,1725184799999,6160992.56150,27020,5856.65,3044129.40680,0
1725184800000,519.200,519.500,516.270,516.640,19022.59,1725188399999,9844226.67180,31521,8913.32,4612672.47020,0
1725188400000,516.650,519.120,515.730,518.750,16495.10,1725191999999,8534702.86670,26926,9192.63,4756791.27040,0
1725192000000,518.750,519.310,516.380,516.920,11576.03,1725195599999,5997638.78000,26083,5303.58,2748206.38320,0
1725195600000,516.920,518.140,514.570,517.880,26490.26,1725199199999,13683544.76170,40515,13049.23,6741663.32070,0
1725199200000,517.890,518.400,510.000,516.540,63579.77,1725202799999,32704074.59360,78707,30582.26,15733101.04170,0
1725202800000,516.490,521.850,515.820,520.410,30998.27,1725206399999,16085604.66570,43362,16040.49,8323077.99100,0
1725206400000,520.400,521.870,518.350,519.910,19076.50,1725209999999,9923216.82160,34952,10000.90,5202101.37810,0
1725210000000,519.900,520.040,515.770,518.140,19207.39,1725213599999,9940751.03170,32423,9381.39,4855232.58150,0
1725213600000,518.130,523.960,518.020,520.850,24469.89,1725217199999,12761049.06830,41614,12664.30,6605410.52650,0
1725217200000,520.850,523.250,518.440,520.110,18434.47,1725220799999,9597242.28720,34761,8616.23,4484692.50410,0
1725220800000,520.120,523.160,519.930,521.220,11478.56,1725224399999,5987017.26130,25831,6222.24,3245503.23050,0
1725224400000,521.220,521.350,517.820,519.660,13961.51,1725227999999,7253676.75300,23672,7465.24,3879187.05440,0
1725228000000,519.660,519.970,507.000,508.280,61928.09,1725231599999,31724631.97250,77814,28248.22,14477221.47030,0
1725231600000,508.290,512.910,507.540,512.050,35727.81,1725235199999,18237573.38900,54326,18809.54,9601878.11340,0
1725235200000,512.060,515.360,511.180,514.110,27551.02,1725238799999,14133757.06590,47365,13646.84,7002074.37320,0
1725238800000,514.170,515.280,512.300,512.980,13872.01,1725242399999,7125452.75860,28687,6381.80,3278696.26310,0
1725242400000,512.970,516.230,511.100,512.010,18212.52,1725245999999,9355198.72870,33043,8976.44,4611148.99630,0
1725246000000,512.000,514.810,512.000,514.740,11368.70,1725249599999,5838938.74070,26851,5771.36,2964158.54480,0
1725249600000,514.740,515.600,507.400,508.040,27634.53,1725253199999,14124412.80820,39038,13052.81,6673338.77710,0
1725253200000,508.030,509.550,505.390,507.100,54150.21,1725256799999,27485720.47240,63319,28299.53,14363541.10890,0
1725256800000,507.100,508.390,504.440,504.750,48430.38,1725260399999,24509091.41630,60393,26443.80,13383828.85320,0
1725260400000,504.750,506.550,501.700,503.230,57093.33,1725263999999,28755436.30800,68920,26503.08,13352892.25790,0
1725264000000,503.210,513.440,503.030,511.280,64207.00,1725267599999,32720320.57490,74603,36501.36,18599134.15910,0
1725267600000,511.270,516.650,509.270,515.790,37514.55,1725271199999,19227540.99290,52055,18302.95,9384224.03960,0
1725271200000,515.790,525.180,515.110,520.010,91767.00,1725274799999,47717489.31890,91920,49869.64,25935547.11330,0
1725274800000,520.010,521.360,518.750,519.080,19807.04,1725278399999,10296410.60000,31716,10306.02,5357716.15840,0
1725278400000,519.070,520.380,517.610,519.260,22847.22,1725281999999,11852497.97500,31407,10538.90,5467861.93590,0
1725282000000,519.270,519.970,517.550,517.890,13815.63,1725285599999,7164422.75010,24347,6315.35,3275376.77160,0
1725285600000,517.880,522.500,515.920,522.360,36018.32,1725289199999,18708966.65820,51570,19082.24,9912168.59040,0
1725289200000,522.350,523.660,521.010,522.200,18635.08,1725292799999,9732332.24630,32376,9515.29,4969742.88610,0
1725292800000,522.200,523.290,519.910,520.320,16761.26,1725296399999,8742521.19720,29125,7108.70,3708888.44620,0
1725296400000,520.320,523.300,519.670,523.180,10129.00,1725299999999,5282040.26910,22854,5641.13,2942487.70840,0
1725300000000,523.180,523.990,520.000,521.260,14085.28,1725303599999,7350880.23750,24410,6054.52,3160866.03370,0
1725303600000,521.260,522.500,520.610,522.340,6411.00,1725307199999,3344707.50500,15057,3706.03,1933589.59470,0
1725307200000,522.350,530.600,522.030,527.380,33046.95,1725310799999,17405436.77160,43775,21029.61,11076529.57080,0
1725310800000,527.400,529.330,525.770,526.680,14252.27,1725314399999,7522030.34500,27122,6492.49,3426833.61650,0
1725314400000,526.690,527.820,525.950,527.770,9552.73,1725317999999,5035478.52830,22738,4464.87,2353393.33870,0
1725318000000,527.760,528.450,525.800,526.410,9388.47,1725321599999,4945738.79100,19700,4437.90,2337700.97310,0
1725321600000,526.420,529.190,525.330,529.190,17717.14,1725325199999,9335657.85590,25796,9223.48,4860490.71210,0
1725325200000,529.180,533.780,529.020,533.390,31618.92,1725328799999,16796570.98010,40702,17703.86,9405479.65540,0
1725328800000,533.390,538.540,533.100,534.440,54788.08,1725332399999,29350104.12020,61699,24902.59,13342059.83080,0
1725332400000,534.490,537.050,534.000,534.100,23321.89,1725335999999,12494041.09880,32169,11250.65,6027405.91350,0
1725336000000,534.100,534.920,532.010,532.670,16265.07,1725339599999,8680209.99380,28777,7974.97,4255939.45710,0
1725339600000,532.680,538.380,531.700,535.330,45759.83,1725343199999,24516677.08950,43014,24487.41,13117317.57560,0
1725343200000,535.320,535.960,532.520,533.400,18842.74,1725346799999,10062737.92940,30753,9164.75,4894755.43650,0
1725346800000,533.390,535.700,531.870,535.070,14876.19,1725350399999,7940594.77530,26130,7680.42,4100819.95030,0
1725350400000,535.070,535.770,531.590,532.210,21294.00,1725353999999,11366064.22300,34105,9979.57,5328379.95570,0
1725354000000,532.220,533.930,532.050,532.590,12677.78,1725357599999,6757752.24470,26034,6814.73,3632640.67230,0
1725357600000,532.590,534.610,532.010,534.330,14599.48,1725361199999,7788575.87370,32020,7270.78,3878981.64850,0
1725361200000,534.330,536.400,533.410,536.180,14370.28,1725364799999,7686645.11740,25323,8148.52,4359041.82220,0
1725364800000,536.180,537.990,535.450,535.450,22562.71,1725368399999,12115481.12010,32364,10361.10,5564403.35740,0
1725368400000,535.450,536.990,527.100,529.050,57129.18,1725371999999,30313048.74460,68992,28993.53,15376260.60610,0
1725372000000,529.040,529.040,522.000,523.150,68674.82,1725375599999,36092276.01070,83303,32717.56,17199605.71570,0
1725375600000,523.150,525.490,521.400,522.190,39359.94,1725379199999,20600592.80900,49314,19960.42,10448991.06130,0
1725379200000,522.200,525.290,521.500,523.040,26701.52,1725382799999,13981871.13640,42050,14778.06,7738726.87430,0
1725382800000,523.010,524.760,521.030,521.260,17804.43,1725386399999,9309168.55530,29392,8897.57,4653281.27700,0
1725386400000,521.260,524.060,519.740,522.490,21382.40,1725389999999,11160397.70690,31822,10440.84,5449579.69170,0
1725390000000,522.490,525.840,522.450,524.530,18430.46,1725393599999,9667262.32350,28817,9932.11,5209034.80100,0
1725393600000,524.530,526.240,523.540,524.490,11930.06,1725397199999,6263940.51690,20626,5470.83,2872892.77010,0
1725397200000,524.490,525.380,523.230,525.280,7949.84,1725400799999,4165984.58300,16171,3951.20,2070690.31340,0
1725400800000,525.280,525.850,523.330,523.470,7574.89,1725404399999,3973614.76040,17962,3215.98,1687186.38680,0
1725404400000,523.470,523.650,518.000,518.850,27061.74,1725407999999,14096233.71480,35963,12603.95,6563866.89360,0
1725408000000,518.850,523.830,515.000,515.670,36477.58,1725411599999,18958868.21860,50984,17406.90,9051928.29810,0
1725411600000,515.680,515.920,501.060,512.430,182003.34,1725415199999,92447612.91760,175190,90835.58,46138105.20810,0
1725415200000,512.430,514.540,510.730,511.160,29106.36,1725418799999,14922105.40230,45092,13225.83,6780845.14330,0
1725418800000,511.160,514.700,510.980,512.850,20552.70,1725422399999,10543561.01810,37272,10123.49,5193493.23220,0
1725422400000,512.850,513.800,510.770,513.440,17069.61,1725425999999,8748559.38190,32697,8189.68,4198669.77590,0
1725426000000,513.450,513.450,508.370,508.590,23841.32,1725429599999,12176836.89210,37586,11310.21,5777662.25810,0
1725429600000,508.600,511.730,508.410,509.480,19590.76,1725433199999,9996731.47260,32840,11052.03,5639607.19720,0
1725433200000,509.480,513.190,508.910,510.340,36505.71,1725436799999,18637290.66050,49003,17968.87,9174292.68030,0
1725436800000,510.350,512.360,508.670,509.480,28549.04,1725440399999,14571841.61390,34834,12981.14,6625321.17460,0
1725440400000,509.480,510.650,502.740,503.350,49383.40,1725443999999,24986728.21240,61383,23771.03,12030590.65970,0
1725444000000,503.340,504.270,496.510,498.140,95275.86,1725447599999,47624652.20640,96304,41737.70,20865496.50640,0
1725447600000,498.130,502.610,498.130,498.880,35651.24,1725451199999,17847150.91850,46523,16885.58,8454060.97970,0
1725451200000,498.880,501.380,497.820,498.580,37112.62,1725454799999,18532729.44140,46191,17929.93,8955011.36180,0
1725454800000,498.580,500.710,495.520,499.770,66101.67,1725458399999,32929037.18380,75371,34111.56,16995383.08710,0
1725458400000,499.770,513.260,497.520,510.460,123788.25,1725461999999,62621122.95690,124753,62612.75,31673399.99530,0
1725462000000,510.470,511.740,501.270,508.850,106875.47,1725465599999,54099646.96050,112034,51665.55,26147124.27880,0
1725465600000,508.850,512.990,507.070,509.800,77088.07,1725469199999,39296744.14790,76292,36570.89,18650125.20470,0
1725469200000,509.800,511.290,507.000,507.100,33532.79,1725472799999,17064722.91980,43535,15238.66,7756721.67590,0
1725472800000,507.100,508.500,505.300,506.290,23193.07,1725476399999,11751162.32850,36033,12128.62,6145718.37600,0
1725476400000,506.310,509.930,506.020,509.400,14814.66,1725479999999,7530327.70580,26128,8358.61,4249051.92580,0
1725480000000,509.410,511.710,508.880,511.190,18796.38,1725483599999,9592366.71290,26481,10007.51,5107425.11780,0
1725483600000,511.190,511.810,510.080,511.260,9929.62,1725487199999,5071793.24570,18137,4333.09,2213215.41340,0
1725487200000,511.250,513.500,509.710,510.980,14023.06,1725490799999,7174933.01210,23382,6845.58,3503522.30140,0
1725490800000,510.970,511.480,507.060,507.710,19954.34,1725494399999,10158760.78780,25497,8810.72,4486389.05920,0
1725494400000,507.720,512.210,506.810,509.300,29114.89,1725497999999,14849709.33740,39086,16257.82,8291117.61260,0
1725498000000,509.300,512.420,508.600,512.200,15180.27,1725501599999,7753394.68650,25585,7507.40,3834238.83730,0
1725501600000,512.200,512.710,508.810,508.930,19490.00,1725505199999,9950991.69940,29662,8843.20,4516143.43460,0
1725505200000,508.930,509.070,503.370,504.120,49280.52,1725508799999,24890442.78260,54190,22365.99,11295700.92030,0
1725508800000,504.120,506.320,503.360,505.520,27816.74,1725512399999,14047267.12660,29604,15883.72,8020989.97970,0
1725512400000,505.520,506.320,503.170,505.070,17487.68,1725515999999,8828310.57170,22398,8348.24,4215296.21290,0
1725516000000,505.070,505.990,501.040,504.540,32361.61,1725519599999,16285850.70790,41247,16621.78,8365038.60870,0
1725519600000,504.540,508.190,503.520,506.780,23361.10,1725523199999,11827996.10370,32713,11693.83,5919615.24670,0
1725523200000,506.780,507.890,504.010,505.690,19586.91,1725526799999,9908623.38720,26249,9528.03,4819658.37120,0
1725526800000,505.690,505.740,502.660,503.660,15945.02,1725530399999,8037825.61570,27726,7512.80,3787335.76840,0
1725530400000,503.660,505.110,503.030,504.270,11495.73,1725533999999,5794477.30250,20036,6228.28,3139491.16390,0
1725534000000,504.280,505.770,503.610,504.730,10429.51,1725537599999,5263177.98980,18954,4858.93,2452301.29870,0
1725537600000,504.730,505.640,502.280,505.540,29962.23,1725541199999,15100107.47900,41631,15274.37,7697821.79210,0
1725541200000,505.550,508.530,504.740,508.450,34954.94,1725544799999,17708003.29710,47435,17072.93,8650833.13550,0
1725544800000,508.450,510.450,502.000,503.050,51457.19,1725548399999,26053206.60360,63756,22962.02,11627803.01340,0
1725548400000,503.050,506.080,499.500,501.470,72086.87,1725551999999,36222948.57590,73302,36358.89,18278810.56410,0
1725552000000,501.470,502.410,496.570,499.230,59428.31,1725555599999,29676195.26150,60464,27668.32,13817049.25870,0
1725555600000,499.220,502.520,498.990,502.510,19470.64,1725559199999,9752086.29800,30597,10198.60,5108599.00970,0
1725559200000,502.480,503.760,501.550,502.690,13687.25,1725562799999,6880229.46360,22056,7029.85,3533702.48090,0
1725562800000,502.690,503.040,497.620,499.450,30024.96,1725566399999,15010361.84830,37806,14186.23,7092759.42820,0
1725566400000,499.440,501.770,499.200,500.160,11204.26,1725569999999,5606959.26540,22016,5769.73,2887665.22440,0
1725570000000,500.160,501.610,498.270,501.010,13804.81,1725573599999,6903754.78210,22911,6024.04,3012389.76660,0
1725573600000,501.030,502.390,498.510,502.040,12610.17,1725577199999,6313562.16310,21668,6227.36,3117762.71790,0
1725577200000,502.050,502.900,500.810,502.480,9021.90,1725580799999,4529621.33440,18292,4378.86,2198638.87220,0
1725580800000,502.490,504.050,500.830,502.900,16859.39,1725584399999,8475851.37590,30394,8771.41,4409388.48400,0
1725584400000,502.910,506.580,501.250,505.420,36336.84,1725587999999,18332523.36360,41136,18327.53,9247609.99930,0
1725588000000,505.420,508.170,504.860,507.110,26670.08,1725591599999,13523899.13460,33546,13253.01,6720092.72670,0
1725591600000,507.110,507.590,505.440,505.560,14404.76,1725595199999,7300556.79890,23125,6480.81,3284560.29800,0
1725595200000,505.550,508.020,505.330,507.220,16123.72,1725598799999,8167938.11760,23303,8868.89,4492888.12970,0
1725598800000,507.230,508.480,505.580,506.660,18121.93,1725602399999,9182158.81110,29043,8946.82,4533244.47960,0
1725602400000,506.630,507.150,505.010,506.740,14814.72,1725605999999,7496146.80360,27689,6922.21,3502467.79130,0
1725606000000,506.740,507.350,496.900,501.310,96237.50,1725609599999,48186212.14760,83712,44323.46,22189777.50650,0
1725609600000,501.330,504.800,500.800,502.820,39861.05,1725613199999,20033667.71570,42350,20428.89,10265720.59760,0
1725613200000,502.810,504.750,501.840,504.590,17761.45,1725616799999,8941739.56250,28368,8975.33,4518604.01570,0
1725616800000,504.590,506.800,504.460,504.930,21977.77,1725620399999,11112539.31120,32661,10274.70,5195350.31410,0
1725620400000,504.930,505.460,503.180,504.350,14567.20,1725623999999,7346379.76180,23626,7308.32,3685918.11180,0
1725624000000,504.360,510.190,501.320,508.860,84962.63,1725627599999,43043726.06920,83724,43316.53,21947002.72880,0
1725627600000,508.840,509.600,501.780,503.320,71879.49,1725631199999,36357843.30250,71994,35528.06,17969153.55300,0
1725631200000,503.320,504.290,494.830,496.950,175468.44,1725634799999,87425378.98640,135928,81825.26,40772878.01840,0
1725634800000,497.000,498.930,488.350,492.440,120418.62,1725638399999,59373764.58690,104613,55900.12,27561534.39960,0
1725638400000,492.420,493.510,484.850,489.350,100510.61,1725641999999,49127990.34630,90163,49072.38,23990987.18050,0
1725642000000,489.350,491.760,483.500,488.290,60634.83,1725645599999,29602206.51600,60603,30073.45,14687628.66760,0
1725645600000,488.300,488.630,478.150,478.210,82205.39,1725649199999,39727550.84100,72426,34530.00,16688620.74850,0
1725649200000,478.250,485.060,477.860,482.240,73110.14,1725652799999,35255909.17240,69581,36714.39,17707664.16520,0
1725652800000,482.170,485.060,472.680,474.070,104594.74,1725656399999,49947590.86960,96489,50224.22,23990884.93530,0
1725656400000,474.080,483.620,471.000,483.610,68390.11,1725659999999,32579279.93600,66544,33407.67,15919493.18370,0
1725660000000,483.610,485.920,482.200,483.950,18143.73,1725663599999,8785412.27230,24259,9110.57,4411812.33340,0
1725663600000,483.960,487.250,483.750,487.040,15868.75,1725667199999,7708072.15060,20798,7895.46,3835420.75910,0
1725667200000,487.050,489.780,486.850,487.700,28563.05,1725670799999,13946303.21180,28650,14525.60,7092967.56090,0
1725670800000,487.700,488.840,482.880,484.270,32336.90,1725674399999,15701007.24750,34359,14002.64,6796578.66750,0
1725674400000,484.270,486.590,482.930,485.850,16574.88,1725677999999,8040909.30700,24271,9408.84,4564757.51970,0
1725678000000,485.840,487.380,485.630,486.310,11428.44,1725681599999,5560966.37960,16964,6130.03,2982590.66360,0
1725681600000,486.310,488.390,486.080,488.390,13503.24,1725685199999,6577271.00700,18779,7209.13,3511922.64120,0
1725685200000,488.390,491.950,487.780,491.380,31179.96,1725688799999,15299314.48270,33165,16870.06,8277732.20410,0
1725688800000,491.380,493.000,489.460,492.840,20262.31,1725692399999,9954760.93020,27660,9818.12,4824702.85380,0
1725692400000,492.840,495.720,492.380,495.110,27782.20,1725695999999,13728074.90530,32735,14270.93,7052293.39730,0
1725696000000,495.110,496.570,493.410,495.950,25190.99,1725699599999,12472029.76690,30782,12976.95,6424906.80060,0
1725699600000,495.940,496.280,492.660,493.440,24180.40,1725703199999,11953165.82780,32002,11291.28,5581481.94290,0
1725703200000,493.450,495.100,493.020,493.150,10804.62,1725706799999,5339491.01890,17869,5327.07,2632953.04270,0
1725706800000,493.170,494.330,491.740,492.730,15507.05,1725710399999,7643729.28820,20292,7210.61,3554970.58820,0
1725710400000,492.730,495.750,492.730,494.680,12987.10,1725713999999,6417949.32060,22378,6917.93,3418868.44570,0
1725714000000,494.690,496.340,493.480,494.520,17762.39,1725717599999,8791946.96880,24455,7412.08,3668798.90560,0
1725717600000,494.520,496.310,494.120,496.190,11414.06,1725721199999,5651947.97270,20778,5499.78,2723474.10270,0
1725721200000,496.180,499.340,496.100,497.660,29672.88,1725724799999,14772642.95400,35046,15554.26,7744355.20430,0
1725724800000,497.660,497.970,494.740,495.600,17832.47,1725728399999,8849024.11510,26387,8388.67,4162527.34080,0
1725728400000,495.600,496.240,492.160,493.780,18199.08,1725731999999,8993539.14310,23746,9061.95,4478292.03620,0
1725732000000,493.770,495.370,492.640,494.770,12830.83,1725735599999,6337968.08190,18725,6944.48,3430260.12230,0
1725735600000,494.780,496.720,494.180,495.810,8652.91,1725739199999,4285910.40550,15245,4402.09,2180509.70760,0
1725739200000,495.800,495.860,493.830,493.880,7967.86,1725742799999,3944616.10010,16683,3676.86,1820341.22440,0
1725742800000,493.870,494.240,491.340,492.050,12307.17,1725746399999,6064451.84660,18634,5371.45,2647170.67860,0
1725746400000,492.050,492.770,491.200,491.680,9608.26,1725749999999,4725830.27370,13645,4855.76,2388411.89590,0
1725750000000,491.640,493.490,490.330,493.370,12243.66,1725753599999,6020569.40020,14362,5971.73,2937332.74040,0
1725753600000,493.360,493.630,490.670,492.200,11608.53,1725757199999,5713933.49460,18137,5298.26,2607922.23350,0
1725757200000,492.210,494.250,492.100,493.640,9688.52,1725760799999,4780464.94210,14589,5372.43,2650680.84620,0
1725760800000,493.630,496.000,493.630,495.330,10676.99,1725764399999,5284464.23630,17857,5607.59,2775308.56800,0
1725764400000,495.340,496.680,494.910,496.500,7652.50,1725767999999,3794003.26070,14082,4189.28,2077436.15730,0
1725768000000,496.510,499.430,496.100,498.360,21002.47,1725771599999,10459644.35390,20734,10270.34,5114802.46490,0
1725771600000,498.360,499.000,497.260,497.300,14922.28,1725775199999,7434804.89810,17063,5599.47,2790194.41150,0
1725775200000,497.300,499.210,497.100,497.410,24377.95,1725778799999,12153581.99600,17770,14644.06,7301937.87280,0
1725778800000,497.410,504.900,497.410,503.020,48426.44,1725782399999,24299492.21870,41173,30664.15,15387355.10200,0
1725782400000,503.020,506.330,501.970,504.650,39897.81,1725785999999,20119691.89340,35887,19647.80,9909965.31460,0
1725786000000,504.640,505.290,501.710,502.500,35570.13,1725789599999,17914699.87110,34442,17229.33,8678300.50240,0
1725789600000,502.500,504.490,502.500,503.490,12343.15,1725793199999,6215313.03850,19229,5788.67,2914990.63970,0
1725793200000,503.480,503.980,501.000,501.430,14612.21,1725796799999,7342306.63360,18961,6040.41,3036807.15270,0
1725796800000,501.500,502.000,497.050,497.990,25366.49,1725800399999,12672346.64410,28208,12037.65,6013467.62620,0
1725800400000,497.960,500.680,496.010,500.140,24080.81,1725803999999,11991113.07770,26441,13599.87,6772202.47010,0
1725804000000,500.130,500.260,497.330,497.340,14381.99,1725807599999,7165615.22460,19570,7146.94,3560494.10000,0
1725807600000,497.350,498.330,491.060,491.770,53203.26,1725811199999,26298807.56190,45191,21306.37,10535744.00020,0
1725811200000,491.760,494.450,491.100,492.960,21677.21,1725814799999,10678296.71810,28059,11366.31,5599731.00490,0
1725814800000,492.950,498.840,492.900,498.490,19129.61,1725818399999,9490322.94090,23779,11101.38,5507747.80920,0
1725818400000,498.460,498.610,495.830,496.270,10582.18,1725821999999,5258007.19010,14272,4174.77,2074542.25200,0
1725822000000,496.270,496.950,495.270,495.380,6499.76,1725825599999,3223541.69560,11376,3133.00,1553836.09640,0
1725825600000,495.380,496.650,494.720,496.380,6429.85,1725829199999,3186419.67300,11534,3531.42,1750262.26450,0
1725829200000,496.390,499.330,496.210,499.070,11135.40,1725832799999,5547584.57080,15952,5738.17,2858400.67800,0
1725832800000,499.070,507.000,499.070,501.080,57149.87,1725836399999,28760776.53760,57974,29457.12,14824819.01470,0
1725836400000,501.070,504.360,500.130,503.030,17235.15,1725839999999,8665538.42330,25670,8975.23,4512058.79110,0
1725840000000,503.020,507.670,502.600,507.440,25914.12,1725843599999,13091799.78590,38000,13397.84,6767901.82300,0
1725843600000,507.450,510.000,505.450,507.780,38655.13,1725847199999,19650930.69430,42147,21933.11,11152534.02710,0
1725847200000,507.780,508.440,505.350,507.730,18632.98,1725850799999,9441213.52230,26435,8898.55,4509651.95710,0
1725850800000,507.730,508.010,502.960,505.160,21266.52,1725854399999,10737463.19350,25330,8388.72,4237145.36850,0
1725854400000,505.170,505.860,503.190,504.360,9617.60,1725857999999,4852204.22500,17321,4874.17,2459101.82870,0
1725858000000,504.360,504.850,501.730,502.450,20441.43,1725861599999,10284457.48790,23767,11461.84,5766909.07420,0
1725861600000,502.450,506.100,502.190,506.040,16087.35,1725865199999,8114300.37770,21338,8808.81,4443874.53340,0
1725865200000,506.050,507.140,504.750,506.940,12984.42,1725868799999,6570342.85040,20891,6666.03,3373297.84560,0
1725868800000,506.940,508.730,506.620,508.480,17308.15,1725872399999,8789139.52950,25496,8080.80,4103704.21120,0
1725872400000,508.480,510.460,506.300,506.520,27504.52,1725875999999,13987820.27150,30422,14584.21,7419693.52980,0
1725876000000,506.510,507.950,505.580,506.620,16950.89,1725879599999,8590569.16730,19654,8825.67,4472471.02290,0
1725879600000,506.630,506.910,505.220,505.400,10512.45,1725883199999,5319397.49540,14849,5493.35,2779626.85110,0
1725883200000,505.390,505.950,503.030,505.910,19725.57,1725886799999,9953169.15860,23188,10502.51,5300019.11230,0
1725886800000,505.920,508.130,504.810,507.490,23778.17,1725890399999,12035998.85730,31129,11936.63,6043117.09170,0
1725890400000,507.500,508.000,502.070,502.800,33878.08,1725893999999,17082071.05960,39841,17065.74,8603206.41530,0
1725894000000,502.810,507.040,502.500,506.190,22949.96,1725897599999,11588129.84040,28366,11853.15,5985923.00000,0
1725897600000,506.190,517.100,505.820,515.860,116603.79,1725901199999,59779135.11180,85665,64185.65,32905597.86340,0
1725901200000,515.860,518.500,514.810,516.520,48488.14,1725904799999,25067577.52380,47960,23168.29,11979642.13700,0
1725904800000,516.520,518.380,515.240,517.180,28035.88,1725908399999,14497049.04170,34123,14989.83,7749983.67520,0
1725908400000,517.170,520.800,516.700,520.390,31165.52,1725911999999,16181299.60950,36922,17284.50,8974560.93360,0
1725912000000,520.390,520.660,517.460,519.120,13402.23,1725915599999,6951679.07080,22404,6885.32,3570950.39740,0
1725915600000,519.120,527.610,518.940,521.770,52218.86,1725919199999,27319208.72240,55078,29466.48,15417667.48980,0
1725919200000,521.770,522.890,518.760,519.470,20089.30,1725922799999,10455013.54650,27454,9008.97,4689163.85080,0
1725922800000,519.490,520.850,518.290,518.910,19068.49,1725926399999,9904676.52250,21865,9619.70,4997116.16430,0
1725926400000,518.910,518.980,513.590,515.830,35643.80,1725929999999,18381267.59400,38209,16084.09,8294228.20480,0
1725930000000,515.830,517.880,515.640,517.690,18459.92,1725933599999,9537571.17310,22643,9066.00,4683938.89850,0
1725933600000,517.700,518.370,515.570,516.120,13052.27,1725937199999,6744727.93630,17620,5806.32,3000701.84450,0
1725937200000,516.120,516.550,514.630,514.630,9203.13,1725940799999,4745719.76520,14730,4142.32,2136259.40500,0
1725940800000,514.630,517.270,514.620,516.760,12324.47,1725944399999,6361478.92780,19203,6204.56,3202541.91750,0
1725944400000,516.770,519.890,516.420,519.650,13217.54,1725947999999,6852574.88990,17782,7449.30,3862010.31020,0
1725948000000,519.650,519.660,517.660,518.060,10671.41,1725951599999,5533765.52980,16225,4802.11,2489987.96360,0
1725951600000,518.060,520.560,517.060,520.310,19036.81,1725955199999,9887655.36890,27657,9222.12,4789578.58150,0
1725955200000,520.310,522.340,518.940,519.560,18695.79,1725958799999,9739659.69220,28289,8356.71,4353335.34350,0
1725958800000,519.570,521.940,517.910,521.280,17471.72,1725962399999,9089227.08670,23747,9084.73,4725776.55520,0
1725962400000,521.280,521.710,519.340,520.890,12405.08,1725965999999,6456893.88070,18883,5439.17,2831143.49160,0
1725966000000,520.890,522.110,519.120,521.290,16589.57,1725969599999,8639643.67350,20934,7820.11,4073541.04090,0
1725969600000,521.290,522.750,520.500,520.500,16224.45,1725973199999,8461900.37400,23397,7890.27,4115505.53320,0
1725973200000,520.500,520.580,517.240,517.580,33263.43,1725976799999,17258745.80520,39958,16055.78,8329951.46550,0
1725976800000,517.590,519.180,515.530,516.570,42243.10,1725980399999,21840712.17500,48024,21114.96,10916953.98150,0
1725980400000,516.540,518.560,514.160,514.280,30873.89,1725983999999,15937772.53950,35687,15746.66,8128942.06770,0
1725984000000,514.260,515.950,514.010,515.350,22711.59,1725987599999,11693100.81240,26958,10077.37,5189117.19220,0
1725987600000,515.370,519.420,515.370,518.520,26313.71,1725991199999,13630857.78860,30366,11074.36,5736660.83290,0
1725991200000,518.520,524.460,518.520,521.170,37408.65,1725994799999,19519520.85250,40471,19505.18,10178717.84340,0
1725994800000,521.170,522.840,518.690,521.940,18473.81,1725998399999,9621045.11510,25913,8655.17,4507269.76420,0
1725998400000,521.930,522.450,520.070,520.110,13984.22,1726001999999,7293962.31150,19378,7341.73,3830061.32500,0
1726002000000,520.120,521.070,517.740,518.730,14323.03,1726005599999,7440675.75260,17688,6645.58,3452352.93810,0
1726005600000,518.740,521.230,518.600,520.770,9988.18,1726009199999,5196121.75660,14135,5191.37,2700442.82040,0
1726009200000,520.770,521.380,516.860,517.220,23938.60,1726012799999,12424417.91590,26393,9905.12,5141227.42040,0
1726012800000,517.230,517.500,515.350,516.770,15580.21,1726016399999,8045763.88930,23517,7414.55,3829109.91060,0
1726016400000,516.770,517.500,510.610,512.910,39996.23,1726019999999,20554005.32600,46096,19808.91,10180663.56290,0
1726020000000,512.910,516.760,512.690,514.930,16866.20,1726023599999,8687902.23780,27965,8596.74,4428385.47840,0
1726023600000,514.920,515.480,513.290,514.710,9990.75,1726027199999,5139593.05960,18446,4678.02,2406707.31850,0
1726027200000,514.700,515.300,509.590,511.730,35442.33,1726030799999,18159097.50080,37523,17185.89,8809732.63620,0
1726030800000,511.720,511.860,506.460,509.170,43793.14,1726034399999,22279322.92710,41484,18896.42,9614730.57710,0
1726034400000,509.170,512.720,508.660,511.390,21013.58,1726037999999,10735855.27420,25529,11645.69,5949118.66790,0
1726038000000,511.400,514.400,511.380,514.100,10559.78,1726041599999,5417235.75640,17638,5911.59,3033076.18970,0
1726041600000,514.090,514.230,510.290,510.700,13334.36,1726045199999,6826922.78430,17441,6053.22,3098591.65660,0
1726045200000,510.710,512.770,510.600,512.640,9131.13,1726048799999,4675003.70780,16835,4780.87,2447792.18840,0
1726048800000,512.630,512.730,509.850,511.380,13620.82,1726052399999,6964350.38590,21754,6522.56,3335025.34600,0
1726052400000,511.380,515.990,511.380,515.250,23886.73,1726055999999,12279941.15200,26385,12374.62,6360924.31760,0
1726056000000,515.250,517.500,512.910,516.490,39531.31,1726059599999,20385516.48610,46983,18925.08,9760262.01130,0
1726059600000,516.500,520.340,510.640,510.880,66877.24,1726063199999,34474302.05020,69214,32677.36,16847492.47840,0
1726063200000,510.880,514.790,508.600,513.540,62167.04,1726066799999,31801681.43070,60407,28638.45,14652629.35330,0
1726066800000,513.540,520.400,512.640,518.120,44156.82,1726070399999,22817581.03250,47412,22232.77,11487500.95490,0
1726070400000,518.120,524.650,517.850,522.850,43694.77,1726073999999,22787913.61730,54350,21373.67,11146804.48360,0
1726074000000,522.840,535.920,522.760,533.300,109725.13,1726077599999,58169002.85850,88452,54273.01,28762548.70930,0
1726077600000,533.310,534.940,531.280,532.880,43860.82,1726081199999,23402112.59980,56636,20442.67,10907110.65990,0
1726081200000,532.860,534.330,530.230,533.440,27335.31,1726084799999,14554501.90740,44805,13402.35,7136194.12370,0
1726084800000,533.430,534.780,531.250,531.360,23619.57,1726088399999,12577292.27490,32444,11872.85,6320989.32180,0
1726088400000,531.370,532.100,529.160,529.590,11353.70,1726091999999,6020831.10060,23245,5364.85,2845055.54980,0
1726092000000,529.590,530.330,528.060,530.160,10284.87,1726095599999,5443333.29880,19265,5551.28,2938837.78330,0
1726095600000,530.190,531.250,528.860,530.370,12472.09,1726099199999,6609365.06450,19790,6688.43,3544266.62620,0
1726099200000,530.320,539.310,530.060,538.500,63940.58,1726102799999,34248523.79160,55409,33507.20,17945429.49620,0
1726102800000,538.470,546.900,537.450,545.490,59581.28,1726106399999,32239248.67610,59398,34989.39,18945579.06390,0
1726106400000,545.490,547.290,540.630,540.900,52665.03,1726109999999,28648535.07160,58296,23248.20,12648671.20760,0
1726110000000,540.900,546.220,540.900,543.140,28804.03,1726113599999,15676692.93980,35584,14219.57,7737543.40550,0
1726113600000,543.140,546.000,543.070,543.360,20365.79,1726117199999,11093699.88890,29644,8952.15,4876809.96310,0
1726117200000,543.360,543.610,541.500,542.350,25197.91,1726120799999,13670815.51930,27701,11186.85,6069994.34690,0
1726120800000,542.350,543.890,541.180,542.160,16691.48,1726124399999,9052322.06310,21679,8178.75,4435699.15170,0
1726124400000,542.170,543.300,541.400,542.290,17851.32,1726127999999,9679424.56400,20087,9059.13,4912613.28530,0
1726128000000,542.280,544.870,541.800,544.420,22518.94,1726131599999,12235384.16470,24280,12436.35,6756632.94780,0
1726131600000,544.420,545.490,543.320,544.610,21108.95,1726135199999,11495224.23460,27244,9888.03,5384608.92490,0
1726135200000,544.600,545.670,543.770,544.360,17168.43,1726138799999,9353937.56050,25516,8251.19,4495704.03520,0
1726138800000,544.360,545.700,543.640,545.070,13101.15,1726142399999,7135969.64490,18716,6425.39,3500410.25460,0
1726142400000,545.070,546.500,540.050,542.350,52042.76,1726145999999,28266917.93080,44907,24182.02,13135638.48580,0
1726146000000,542.340,548.590,541.930,543.410,60289.29,1726149599999,32868223.99760,52247,30409.45,16582111.54970,0
1726149600000,543.420,548.870,542.930,544.370,54284.01,1726153199999,29640818.39090,56549,28203.57,15400165.78240,0
1726153200000,544.370,545.990,534.420,535.740,121519.46,1726156799999,65656994.07160,88656,57590.96,31118060.49310,0
1726156800000,535.740,540.640,535.190,540.370,47741.14,1726160399999,25676847.48380,45721,27210.12,14637704.22560,0
1726160400000,540.370,543.750,539.660,543.500,34497.38,1726163999999,18694661.89490,41243,18225.32,9876956.90360,0
1726164000000,543.500,543.920,539.740,540.670,14119.22,1726167599999,7654559.71460,24240,6456.97,3500524.19360,0
1726167600000,540.660,542.980,540.280,541.590,15214.02,1726171199999,8240033.46750,27466,6846.87,3708658.31080,0
1726171200000,541.590,541.640,539.250,539.810,7555.31,1726174799999,4080409.22880,16811,3800.50,2052454.35010,0
1726174800000,539.810,541.930,538.580,538.600,14627.18,1726178399999,7896973.87730,20969,7404.35,3997171.82680,0
1726178400000,538.600,543.230,538.550,542.190,10895.51,1726181999999,5900263.27000,19033,5547.99,3004084.99270,0
1726182000000,542.190,545.600,541.060,544.580,30596.48,1726185599999,16641890.48980,29001,17156.40,9331906.72540,0
1726185600000,544.570,545.200,543.610,543.800,15788.32,1726189199999,8595993.91510,22805,7696.56,4190903.09510,0
1726189200000,543.790,547.410,542.100,545.510,25437.67,1726192799999,13853347.29630,28137,13207.63,7197595.02450,0
1726192800000,545.520,546.160,543.750,544.240,15257.84,1726196399999,8311921.75250,22077,6740.39,3671741.25700,0
1726196400000,544.230,545.100,542.360,542.700,13972.38,1726199999999,7596011.37620,20526,7438.41,4044149.65520,0
1726200000000,542.700,544.220,541.820,541.880,8460.24,1726203599999,4595099.49500,15409,3527.11,1916138.53800,0
1726203600000,541.880,542.200,539.910,541.410,15489.90,1726207199999,8381849.77150,19645,7845.09,4245290.12270,0
1726207200000,541.410,541.600,538.430,539.570,20008.31,1726210799999,10796647.56670,21225,11606.58,6263543.81870,0
1726210800000,539.570,543.200,539.540,542.830,19089.82,1726214399999,10332026.86030,23060,11571.54,6262274.86310,0
1726214400000,542.830,543.200,540.540,540.850,14969.84,1726217999999,8114938.05340,20861,7385.54,4003848.62910,0
1726218000000,540.850,542.590,540.640,542.040,12048.37,1726221599999,6529201.73970,20122,6647.85,3602376.71090,0
1726221600000,542.050,544.950,541.910,544.880,17905.12,1726225199999,9729920.12630,25185,10081.83,5478948.44730,0
1726225200000,544.880,550.000,544.630,546.070,57816.67,1726228799999,31643724.61760,59915,28702.64,15711022.11230,0
1726228800000,546.070,550.160,542.300,549.230,78618.22,1726232399999,42958859.00150,71900,43637.37,23852556.63940,0
1726232400000,549.220,553.400,546.870,552.460,80000.62,1726235999999,44011003.97790,71823,40508.31,22291185.62930,0
1726236000000,552.470,554.160,548.880,549.350,71024.58,1726239599999,39184910.04090,67866,35114.96,19377154.75680,0
1726239600000,549.350,554.190,547.440,553.530,71359.30,1726243199999,39343442.93380,71746,35026.13,19317308.53960,0
1726243200000,553.550,554.240,549.700,551.720,35116.32,1726246799999,19391096.35000,47631,16974.83,9374091.22770,0
1726246800000,551.710,555.740,551.530,552.640,35514.36,1726250399999,19669146.48930,40271,19249.70,10663115.41150,0
1726250400000,552.630,554.990,551.900,554.640,17993.91,1726253999999,9958795.45330,28887,8460.15,4683707.56680,0
1726254000000,554.640,555.830,553.120,554.390,13271.80,1726257599999,7363088.37990,25277,6785.49,3765043.88840,0
1726257600000,554.410,555.140,553.520,553.900,7341.16,1726261199999,4069840.39460,15776,3527.77,1955835.40040,0
1726261200000,553.900,559.610,553.750,556.830,35556.20,1726264799999,19810099.74870,40066,19461.78,10843188.72360,0
1726264800000,556.830,558.110,555.810,557.830,13451.88,1726268399999,7494072.58330,24911,6726.42,3747596.49950,0
1726268400000,557.830,557.950,555.440,556.020,11312.99,1726271999999,6294836.58890,19913,5575.03,3101898.27590,0
1726272000000,556.030,557.500,554.970,556.470,11444.14,1726275599999,6365403.64450,21557,5323.01,2960683.10750,0
1726275600000,556.490,559.140,555.800,555.810,15530.38,1726279199999,8664590.18710,25890,7071.86,3946167.33000,0
1726279200000,555.810,557.600,555.640,555.990,7412.28,1726282799999,4126265.43100,15737,3479.51,1937024.98160,0
1726282800000,556.000,557.370,555.930,556.040,6473.43,1726286399999,3602978.86980,14667,3198.87,1780545.25800,0
1726286400000,556.030,556.260,553.000,553.950,14802.37,1726289999999,8215114.53780,21933,5899.11,3275248.76930,0
1726290000000,553.940,555.190,552.150,552.390,37304.39,1726293599999,20655618.96910,33259,18492.12,10239019.48530,0
1726293600000,552.390,554.000,551.470,553.000,14037.52,1726297199999,7757358.22570,19712,7727.10,4270379.60450,0
1726297200000,552.990,554.960,551.140,553.660,16296.82,1726300799999,9012281.14660,20841,7328.56,4054189.07420,0
1726300800000,553.670,554.170,551.610,552.000,10307.86,1726304399999,5697674.68090,16211,4016.43,2220542.76450,0
1726304400000,551.990,553.110,551.750,553.000,7623.99,1726307999999,4211330.84810,16219,4234.96,2339495.40070,0
1726308000000,553.000,553.000,550.440,551.030,12262.83,1726311599999,6758819.47740,17644,5225.50,2880067.80030,0
1726311600000,551.020,551.620,549.500,551.300,17431.07,1726315199999,9595211.12400,23040,9889.03,5444492.78680,0
1726315200000,551.310,552.800,550.720,551.630,9398.25,1726318799999,5186721.64050,17483,4726.49,2608790.92620,0
1726318800000,551.620,552.500,550.530,552.390,8686.65,1726322399999,4790520.58420,14566,4233.39,2334964.58480,0
1726322400000,552.390,553.440,550.810,552.380,13138.53,1726325999999,7255122.74950,20182,6455.18,3564632.90750,0
1726326000000,552.380,552.480,550.360,550.800,7172.83,1726329599999,3954815.70520,14609,2771.11,1527927.62740,0
1726329600000,550.800,553.080,550.440,552.970,7441.21,1726333199999,4107098.57990,15134,4049.20,2235069.36000,0
1726333200000,552.960,552.960,551.200,551.550,5597.18,1726336799999,3088513.98820,10424,2422.59,1336761.41970,0
1726336800000,551.540,551.600,547.130,550.890,31849.66,1726340399999,17499743.66910,31562,15417.47,8475043.77760,0
1726340400000,550.900,551.640,550.250,550.960,6955.76,1726343999999,3832442.08220,12658,3315.90,1827138.84670,0
1726344000000,550.950,553.070,550.740,552.760,8273.19,1726347599999,4567785.84520,15298,4331.59,2391179.81600,0
1726347600000,552.770,553.300,550.970,551.820,11231.61,1726351199999,6201258.42090,12467,4867.01,2686979.50410,0
1726351200000,551.810,553.070,550.980,552.490,4460.31,1726354799999,2462705.14980,9160,2250.37,1242489.06270,0
1726354800000,552.480,553.630,552.410,553.210,7165.19,1726358399999,3963784.63930,10683,3166.79,1751814.46120,0
1726358400000,553.220,554.980,553.210,554.310,10132.39,1726361999999,5614619.09740,16355,5748.33,3185151.67750,0
1726362000000,554.310,555.870,554.310,555.360,10480.87,1726365599999,5819966.53230,18709,5274.57,2928830.70700,0
1726365600000,555.350,555.720,554.590,555.620,5777.21,1726369199999,3206752.86040,14546,2834.20,1573243.52930,0
1726369200000,555.630,555.650,552.280,552.730,9798.76,1726372799999,5426179.55050,17899,3416.85,1892479.89090,0
1726372800000,552.730,553.480,552.000,553.030,7820.70,1726376399999,4322795.76140,14317,4018.98,2221505.84470,0
1726376400000,553.040,554.780,553.000,554.080,7446.63,1726379999999,4125566.39390,13365,4121.20,2283125.43010,0
1726380000000,554.070,554.610,553.510,553.950,5944.78,1726383599999,3294419.96920,13612,2533.53,1404105.98990,0
1726383600000,553.950,554.950,553.460,554.950,7088.54,1726387199999,3928899.96950,12046,4056.53,2248512.08990,0
1726387200000,554.950,555.110,553.220,553.860,8210.58,1726390799999,4547366.62270,12280,3644.56,2018678.56480,0
1726390800000,553.860,554.990,553.420,554.110,9911.12,1726394399999,5493926.89080,11502,5789.20,3209407.72980,0
1726394400000,554.120,555.020,553.600,554.500,11306.67,1726397999999,6267575.46970,13355,5678.26,3147701.09050,0
1726398000000,554.500,554.780,553.000,554.610,14938.47,1726401599999,8274052.45140,15126,7164.24,3968887.08370,0
1726401600000,554.600,557.320,554.380,557.290,21732.95,1726405199999,12087053.91770,20599,12619.71,7017895.18010,0
1726405200000,557.290,561.410,557.100,559.410,54989.95,1726408799999,30792109.81200,46172,29529.01,16533298.25130,0
1726408800000,559.410,560.410,554.510,559.890,39338.92,1726412399999,21933809.31310,39227,20175.20,11248198.07110,0
1726412400000,559.890,561.920,558.360,561.310,23663.59,1726415999999,13261494.58770,27071,12157.64,6813984.90810,0
1726416000000,561.320,561.630,557.850,558.200,22045.39,1726419599999,12334118.72510,28638,9306.86,5206859.00760,0
1726419600000,558.190,559.800,553.880,556.550,44989.99,1726423199999,25013658.50740,43892,21077.12,11719751.80180,0
1726423200000,556.540,558.630,555.210,557.450,18378.40,1726426799999,10236374.41950,26009,8894.94,4954524.04010,0
1726426800000,557.440,558.580,556.000,556.720,8863.95,1726430399999,4938450.62270,17039,4023.48,2241556.52530,0
1726430400000,556.720,560.740,556.010,559.880,16725.32,1726433999999,9339397.87670,26793,8315.89,4643808.34240,0
1726434000000,559.880,559.880,555.620,559.010,31087.85,1726437599999,17343875.78200,35061,15357.94,8565969.59850,0
1726437600000,559.020,560.420,557.010,560.110,20413.58,1726441199999,11402035.27900,28557,8739.71,4881520.12690,0
1726441200000,560.100,560.110,551.480,553.120,76004.78,1726444799999,42171546.44210,68561,37090.43,20576464.58000,0
1726444800000,553.110,555.090,549.020,549.500,55483.97,1726448399999,30570928.06860,53231,28009.76,15430677.96620,0
1726448400000,549.490,551.540,545.240,545.530,53550.53,1726451999999,29360534.68400,58182,27707.13,15195400.50880,0
1726452000000,545.520,546.220,540.800,542.000,53663.77,1726455599999,29175387.76990,55877,25906.87,14086958.94830,0
1726455600000,542.000,546.000,540.540,544.820,38652.24,1726459199999,21012097.01710,42258,18695.91,10160998.74690,0
1726459200000,544.810,545.790,543.940,544.770,15129.59,1726462799999,8243837.69230,20200,6660.89,3629726.14040,0
1726462800000,544.760,547.000,544.560,546.760,27343.38,1726466399999,14934455.33590,25469,18109.77,9892248.18710,0
1726466400000,546.770,548.770,545.870,546.260,25315.29,1726469999999,13853752.18670,23500,14823.80,8111213.38440,0
1726470000000,546.260,551.110,545.790,550.340,25995.00,1726473599999,14267570.66130,30831,14339.95,7870348.79620,0
1726473600000,550.340,552.240,548.580,548.860,23655.85,1726477199999,13034856.63660,31674,11317.84,6238265.84470,0
1726477200000,548.850,550.210,544.030,545.000,23548.47,1726480799999,12881506.88660,32243,12394.87,6779465.62410,0
1726480800000,545.000,547.840,543.690,547.400,17373.89,1726484399999,9483495.40180,25201,9332.97,5093886.85820,0
1726484400000,547.400,547.730,546.300,547.010,8475.11,1726487999999,4636778.98960,14817,3647.00,1995395.94050,0
1726488000000,547.010,548.500,545.150,546.590,17454.02,1726491599999,9551737.06050,23189,9613.23,5261925.27100,0
1726491600000,546.600,548.210,543.320,547.740,34225.49,1726495199999,18689265.26090,41896,16706.72,9124600.83980,0
1726495200000,547.730,549.000,538.190,539.100,89038.42,1726498799999,48262980.66960,73647,41894.64,22715951.66990,0
1726498800000,539.120,539.430,534.490,534.780,72279.19,1726502399999,38821257.12830,67839,34842.35,18716891.19410,0
1726502400000,534.770,535.430,531.510,532.710,42852.16,1726505999999,22872652.75000,48036,20485.52,10935877.42830,0
1726506000000,532.720,536.650,528.140,535.660,62314.06,1726509599999,33108516.34250,61470,33370.92,17736092.17240,0
1726509600000,535.660,536.170,531.560,533.620,20243.16,1726513199999,10805391.60220,32381,9065.60,4838424.16720,0
1726513200000,533.620,534.050,531.890,532.320,9614.55,1726516799999,5125529.71280,24439,4593.86,2449199.27290,0
1726516800000,532.310,533.590,528.750,528.870,13651.18,1726520399999,7247027.22210,26282,6476.49,3438893.60060,0
1726520400000,528.910,530.170,526.500,530.170,21094.70,1726523999999,11147622.46750,30783,10536.48,5568443.93140,0
1726524000000,530.170,530.410,528.580,529.870,11456.03,1726527599999,6067956.93620,19026,5586.69,2959361.75370,0
1726527600000,529.870,534.920,529.870,533.370,23948.46,1726531199999,12764962.77110,27926,12717.96,6776647.55800,0
1726531200000,533.370,535.380,529.000,529.640,25558.98,1726534799999,13611211.56250,30798,11114.01,5921032.48760,0
1726534800000,529.650,532.080,528.580,531.120,22493.17,1726538399999,11927709.38370,28489,10758.18,5705355.47460,0
1726538400000,531.120,534.530,531.010,533.710,18597.56,1726541999999,9917689.70070,23977,9883.24,5270228.46590,0
1726542000000,533.710,535.380,533.040,534.720,15551.30,1726545599999,8309968.49960,21305,8503.15,4543721.46870,0
1726545600000,534.730,536.480,534.680,535.950,11846.13,1726549199999,6342562.23550,19930,6546.72,3505221.10800,0
1726549200000,535.950,539.850,535.900,539.380,32044.67,1726552799999,17241281.06160,28581,15851.10,8528254.65320,0
1726552800000,539.380,539.690,536.910,537.620,22405.12,1726556399999,12051783.54730,19563,10492.65,5643484.64360,0
1726556400000,537.630,538.480,536.670,538.070,14723.51,1726559999999,7914164.39570,16620,8094.25,4350954.96750,0
1726560000000,538.080,539.360,537.410,538.560,24521.67,1726563599999,13206232.61700,20735,14320.01,7712755.21430,0
1726563600000,538.620,541.000,537.330,539.670,30551.18,1726567199999,16475198.89580,25183,14842.37,8005336.16880,0
1726567200000,539.670,542.950,539.080,542.910,23713.77,1726570799999,12827974.61340,25115,12533.32,6780878.93130,0
1726570800000,542.900,544.000,540.800,542.490,26675.59,1726574399999,14469860.52920,30960,11566.44,6275718.25500,0
1726574400000,542.500,545.600,542.330,544.640,30819.38,1726577999999,16774326.11280,35812,14477.35,7879278.28710,0
1726578000000,544.640,544.780,539.310,540.390,34545.86,1726581599999,18711716.38400,40731,17204.36,9319818.08170,0
1726581600000,540.380,550.630,540.200,546.460,76204.07,1726585199999,41683097.81890,75450,35906.33,19634630.50750,0
1726585200000,546.480,552.290,546.420,549.730,67354.88,1726588799999,37045406.79160,60603,33189.23,18254135.17680,0
1726588800000,549.740,550.600,545.220,546.060,35706.89,1726592399999,19554513.00100,42554,17194.77,9416808.91580,0
1726592400000,546.120,549.230,545.120,548.860,16145.13,1726595999999,8838031.74300,26873,8717.63,4772650.60110,0
1726596000000,548.860,549.620,545.280,546.460,13376.50,1726599599999,7326316.92400,25298,6229.89,3412031.18360,0
1726599600000,546.450,547.960,541.380,544.950,23480.87,1726603199999,12785784.93590,32712,11308.17,6157532.44250,0
1726603200000,544.950,546.670,542.940,544.740,30492.09,1726606799999,16617580.27460,28633,13701.45,7467673.36990,0
1726606800000,544.740,547.350,544.640,546.780,7847.34,1726610399999,4289140.36590,15729,4227.61,2310561.49630,0
1726610400000,546.780,546.780,544.110,545.180,9103.79,1726613999999,4964523.35580,19039,4509.46,2459070.07700,0
1726614000000,545.170,546.110,543.660,546.020,13582.51,1726617599999,7397480.58020,19702,7968.09,4339969.49660,0
1726617600000,546.020,546.210,541.680,545.430,18197.97,1726621199999,9902754.56120,28594,8395.47,4568029.28530,0
1726621200000,545.430,548.410,544.110,545.180,20593.76,1726624799999,11249331.59350,29853,9481.12,5179544.14150,0
1726624800000,545.170,547.840,545.000,547.680,8058.69,1726628399999,4405071.37170,18530,4340.67,2372835.19000,0
1726628400000,547.680,549.520,547.010,547.050,14905.89,1726631999999,8174555.44760,21121,6884.29,3775855.14900,0
1726632000000,547.040,547.340,544.000,545.170,13237.07,1726635599999,7226764.15880,20868,5899.78,3221330.51240,0
1726635600000,545.160,545.560,543.510,544.710,11364.24,1726639199999,6190098.68990,17532,6503.83,3542775.38360,0
1726639200000,544.710,546.160,543.900,544.860,12585.96,1726642799999,6857753.24360,17272,5725.77,3120451.20030,0
1726642800000,544.870,545.740,544.200,545.160,6576.95,1726646399999,3584911.89730,13860,3445.76,1878120.24850,0
1726646400000,545.160,545.280,542.800,543.000,11437.41,1726649999999,6219115.27070,19024,5208.54,2832259.00930,0
1726650000000,543.000,543.360,538.180,538.290,33006.21,1726653599999,17856722.40530,34531,15336.77,8299415.82790,0
1726653600000,538.290,542.360,536.400,542.150,33894.12,1726657199999,18280284.13140,39337,19655.55,10602705.30690,0
1726657200000,542.160,542.240,539.420,539.570,12075.02,1726660799999,6533268.06540,20324,5126.08,2774242.07310,0
1726660800000,539.580,542.130,538.840,541.980,13653.10,1726664399999,7379070.34510,21477,8140.20,4399887.41250,0
1726664400000,541.980,543.680,538.240,539.690,17969.08,1726667999999,9713596.54550,30274,8876.68,4799789.70180,0
1726668000000,539.710,542.900,539.460,541.190,16225.91,1726671599999,8778365.83740,30672,8016.55,4337608.43820,0
1726671600000,541.190,542.460,536.640,537.890,21973.63,1726675199999,11844640.10370,30162,9999.65,5390613.24520,0
1726675200000,537.900,541.580,536.660,541.350,17046.00,1726678799999,9194162.77320,29036,8694.86,4689732.02540,0
1726678800000,541.350,543.430,538.220,542.110,17762.90,1726682399999,9612015.29770,28194,8146.03,4407621.92620,0
1726682400000,542.110,551.970,541.000,547.210,112974.68,1726685999999,61775000.80290,123089,57300.43,31332719.72360,0
1726686000000,547.200,547.920,542.810,544.730,46996.01,1726689599999,25628139.24550,65055,22158.25,12082914.35860,0
1726689600000,544.680,547.250,540.860,546.980,33707.30,1726693199999,18342744.80490,38992,14392.92,7833021.08120,0
1726693200000,546.970,549.270,546.260,547.600,12431.31,1726696799999,6810287.05660,24766,6452.29,3534732.71610,0
1726696800000,547.610,552.490,547.460,552.070,29659.16,1726700399999,16332617.81290,27137,19840.17,10928361.12090,0
1726700400000,552.070,559.630,552.070,559.320,64423.28,1726703999999,35861386.36360,61740,36675.77,20408373.27200,0
1726704000000,559.320,562.610,557.800,560.350,60991.70,1726707599999,34173492.12260,68324,31815.94,17829809.22120,0
1726707600000,560.350,560.970,554.730,556.710,45494.72,1726711199999,25361539.34150,51163,19154.81,10675243.72760,0
1726711200000,556.720,558.910,555.260,558.510,17505.17,1726714799999,9746999.20760,26518,9491.83,5285626.80550,0
1726714800000,558.510,561.500,558.000,559.810,22327.59,1726718399999,12498601.45490,28446,10287.95,5759626.87540,0
1726718400000,559.810,561.620,559.160,561.020,19529.44,1726721999999,10945929.24690,25913,9463.41,5304312.71440,0
1726722000000,561.030,561.830,558.690,559.310,18249.79,1726725599999,10228955.09690,23967,8711.25,4883423.06240,0
1726725600000,559.300,559.870,557.510,558.100,14952.53,1726729199999,8354806.84410,19808,7159.44,4000667.40470,0
1726729200000,558.090,558.380,556.180,556.840,16955.09,1726732799999,9446208.13470,24488,7769.48,4329418.20970,0
1726732800000,556.890,557.440,553.000,553.220,25751.70,1726736399999,14292054.06200,31246,12517.70,6948468.47850,0
1726736400000,553.210,556.980,552.770,555.530,21987.71,1726739999999,12211768.28810,26870,12394.07,6884105.49140,0
1726740000000,555.540,557.710,555.160,555.910,21187.40,1726743599999,11789426.33670,27457,10424.88,5801185.26600,0
1726743600000,555.900,558.270,555.860,558.210,11900.12,1726747199999,6632367.89870,21131,6610.74,3684668.47260,0
1726747200000,558.210,566.610,558.040,565.130,101833.83,1726750799999,57371169.90690,80887,54029.32,30432841.26410,0
1726750800000,565.130,567.330,560.810,563.660,41724.86,1726754399999,23542063.40220,45956,20448.17,11538834.38160,0
1726754400000,563.640,566.660,563.300,563.670,34796.97,1726757999999,19667764.40910,41938,15789.82,8924894.17350,0
1726758000000,563.670,565.640,562.500,564.800,19428.88,1726761599999,10956362.88190,27970,9489.46,5351957.08270,0
1726761600000,564.830,571.500,564.470,569.920,55457.79,1726765199999,31522836.34370,57509,30324.34,17234296.76960,0
1726765200000,569.930,571.740,567.210,569.760,32029.65,1726768799999,18231926.21350,41897,15433.91,8785170.46190,0
1726768800000,569.760,570.340,567.760,568.230,14693.95,1726772399999,8363030.37750,26884,6402.04,3643850.17800,0
1726772400000,568.220,568.320,565.060,565.720,21197.54,1726775999999,12012743.28910,24114,10755.01,6094922.23730,0
1726776000000,565.720,567.430,565.600,566.360,10558.08,1726779599999,5981678.87280,15081,5724.91,3243389.90860,0
1726779600000,566.350,566.830,562.320,562.810,24783.74,1726783199999,14011933.73160,23885,11011.11,6227363.75070,0
1726783200000,562.800,565.700,561.500,565.490,31061.68,1726786799999,17497206.01430,32685,16813.36,9472087.75020,0
1726786800000,565.500,566.910,564.050,566.850,17189.89,1726790399999,9718439.53160,18521,9086.29,5137735.39890,0
1726790400000,566.850,567.800,560.470,560.660,39043.49,1726793999999,21977178.07360,42127,17301.86,9738679.94650,0
1726794000000,560.660,563.300,558.780,563.100,30512.96,1726797599999,17115912.97660,34861,16487.92,9249300.75760,0
1726797600000,563.110,564.680,561.330,564.160,17511.71,1726801199999,9861176.32920,26808,8850.49,4984513.15320,0
1726801200000,564.150,571.600,563.700,571.480,33786.96,1726804799999,19157633.53760,40482,18736.77,10626446.53990,0
1726804800000,571.460,575.190,569.830,574.280,64731.52,1726808399999,37094949.13550,65449,34587.69,19824491.72260,0
1726808400000,574.280,577.000,572.630,574.190,37534.21,1726811999999,21585688.30440,44455,19755.07,11362844.86830,0
1726812000000,574.190,576.070,572.320,575.560,25366.96,1726815599999,14559730.23380,32260,11602.76,6662028.00210,0
1726815600000,575.550,575.600,571.310,573.610,24172.93,1726819199999,13854237.75890,32774,10390.05,5954892.53540,0
1726819200000,573.610,574.280,568.900,571.320,31381.44,1726822799999,17941950.50440,34906,16313.59,9330433.64560,0
1726822800000,571.260,573.190,571.060,571.420,15584.19,1726826399999,8919607.19210,23296,7835.94,4485021.83830,0
1726826400000,571.420,572.200,570.000,570.880,12017.01,1726829999999,6862124.59900,19670,6266.54,3578355.05110,0
1726830000000,570.850,571.400,565.690,569.830,43499.87,1726833599999,24735027.06050,45334,21976.83,12502879.90050,0
1726833600000,569.840,573.600,569.710,571.880,27158.81,1726837199999,15527047.40780,36479,13562.57,7753370.08070,0
1726837200000,571.880,572.530,565.930,566.990,42546.80,1726840799999,24176632.39360,45817,19209.35,10915026.00130,0
1726840800000,566.990,571.600,564.000,568.220,46762.83,1726844399999,26563934.67250,51899,22126.05,12571026.73760,0
1726844400000,568.220,570.950,565.560,569.830,21133.37,1726847999999,12010206.83110,31601,10234.95,5817257.98940,0
1726848000000,569.840,570.750,566.320,566.940,15858.26,1726851599999,9014222.35410,27549,7694.50,4373211.19870,0
1726851600000,566.940,567.600,565.390,566.590,13929.20,1726855199999,7889553.27740,22728,7219.68,4089718.00610,0
1726855200000,566.590,567.440,564.150,566.990,15019.07,1726858799999,8497813.55110,23726,7044.26,3986703.11240,0
1726858800000,567.000,567.800,565.980,566.800,9194.63,1726862399999,5213933.58220,16572,4688.00,2658546.56280,0
1726862400000,566.800,567.930,566.130,566.920,6316.49,1726865999999,3583030.22500,12572,2953.45,1675427.27480,0
1726866000000,566.910,570.240,566.910,568.430,14259.98,1726869599999,8112752.76060,19371,7092.29,4035000.65910,0
1726869600000,568.430,568.980,567.780,568.170,7489.69,1726873199999,4257575.65260,13247,3445.09,1958348.62610,0
1726873200000,568.170,568.960,567.280,568.830,5472.24,1726876799999,3107852.92160,12450,2586.81,1469232.55510,0
1726876800000,568.830,572.990,567.790,570.540,21080.39,1726880399999,12030705.51330,31070,11122.16,6346310.40920,0
1726880400000,570.530,571.930,567.060,567.170,18083.91,1726883999999,10300566.08070,24838,7585.31,4322078.30650,0
1726884000000,567.160,569.040,566.310,568.700,11672.69,1726887599999,6626799.19830,19245,5726.56,3250815.60650,0
1726887600000,568.700,569.920,567.410,567.490,8479.97,1726891199999,4823655.57130,14660,3787.67,2154409.97390,0
1726891200000,567.490,569.990,567.360,569.760,15305.94,1726894799999,8696401.20370,21534,8044.50,4570707.05540,0
1726894800000,569.760,574.600,569.190,574.060,35767.70,1726898399999,20482899.40240,36533,19188.82,10986670.64450,0
1726898400000,574.060,579.990,573.670,577.380,59838.31,1726901999999,34547851.15970,60537,32884.03,18983252.01990,0
1726902000000,577.380,583.880,577.380,582.800,59656.86,1726905599999,34649683.25550,62084,32451.82,18848456.76760,0
1726905600000,582.810,586.250,580.800,585.760,57561.23,1726909199999,33599338.54360,60057,29263.36,17089095.98430,0
1726909200000,585.750,587.850,583.700,587.370,50699.30,1726912799999,29701377.76460,50637,26427.36,15483766.27310,0
1726912800000,587.370,587.610,581.650,581.950,37027.52,1726916399999,21621965.05390,37481,15544.87,9074837.84220,0
1726916400000,581.950,582.940,580.030,580.500,30919.93,1726919999999,17981304.30680,32509,14593.87,8488340.45280,0
1726920000000,580.510,583.270,579.900,582.190,29099.00,1726923599999,16915498.37970,28398,16166.50,9399317.04770,0
1726923600000,582.190,585.020,580.590,583.610,27817.68,1726927199999,16218734.17710,29935,13936.97,8123957.59200,0
1726927200000,583.600,585.880,582.670,585.010,20634.23,1726930799999,12059091.61820,27176,9768.70,5709898.39050,0
1726930800000,585.000,585.060,581.960,583.770,19188.96,1726934399999,11196052.97670,27321,9016.42,5261371.95860,0
1726934400000,583.750,584.700,582.500,584.550,18568.83,1726937999999,10838800.20340,28175,9707.90,5667125.42480,0
1726938000000,584.540,585.440,583.920,584.670,11885.82,1726941599999,6951934.56330,18585,6272.91,3669219.10150,0
1726941600000,584.660,585.380,584.310,584.430,5818.16,1726945199999,3401844.17820,11585,3014.60,1762677.08840,0
1726945200000,584.430,586.090,584.080,585.420,12737.02,1726948799999,7453329.14800,16225,6843.72,4004679.86250,0
1726948800000,585.410,585.560,584.450,584.810,6700.93,1726952399999,3920195.49400,13677,2878.03,1683752.37020,0
1726952400000,584.810,585.700,583.670,585.600,10960.82,1726955999999,6407164.49060,18907,5381.81,3145861.25310,0
1726956000000,585.600,588.370,585.150,587.740,17508.69,1726959599999,10277587.71970,22718,10099.22,5928752.33250,0
1726959600000,587.730,590.800,587.160,588.980,34674.13,1726963199999,20431028.41630,36073,19470.88,11473845.24180,0
1726963200000,588.980,589.840,584.310,586.570,30255.19,1726966799999,17746645.75910,37378,13560.92,7953740.83850,0
1726966800000,586.570,586.990,583.750,584.240,15430.87,1726970399999,9031830.75860,21002,6377.95,3733139.28360,0
1726970400000,584.230,584.800,581.290,582.520,28960.42,1726973999999,16880410.87830,31554,14225.24,8291337.85230,0
1726974000000,582.520,584.730,582.000,584.400,12537.69,1726977599999,7317445.79130,18120,7272.97,4244634.33170,0
1726977600000,584.410,584.410,582.930,583.250,8677.06,1726981199999,5065193.12560,14235,3598.09,2100454.54020,0
1726981200000,583.280,584.200,581.670,583.350,11684.73,1726984799999,6811096.44860,15823,5912.10,3446359.47680,0
1726984800000,583.350,585.600,582.370,583.040,26245.24,1726988399999,15326063.05450,27083,11085.71,6473305.27090,0
1726988400000,583.060,584.800,582.000,584.750,15955.06,1726991999999,9305827.87080,17651,8067.92,4706586.10170,0
1726992000000,584.750,585.980,584.400,585.660,12524.28,1726995599999,7329071.85620,18182,5952.78,3483554.56660,0
1726995600000,585.650,585.660,581.000,582.100,25526.60,1726999199999,14877799.23280,27726,12094.20,7049098.59870,0
1726999200000,582.100,583.080,580.010,581.990,22809.21,1727002799999,13263338.25270,25700,10546.57,6132356.81500,0
1727002800000,581.990,583.350,580.200,581.530,15896.54,1727006399999,9253929.28130,22546,7586.12,4415936.05180,0
1727006400000,581.530,583.180,581.400,582.630,9788.25,1727009999999,5698980.06580,15947,4284.01,2494370.22160,0
1727010000000,582.640,583.250,578.390,579.890,25917.48,1727013599999,15042488.25490,28914,12057.71,6997118.63490,0
1727013600000,579.890,580.500,577.300,579.420,26623.06,1727017199999,15414516.25450,30990,13417.84,7769418.68940,0
1727017200000,579.420,582.220,578.900,580.670,23525.92,1727020799999,13664503.63050,25831,11637.10,6759241.87420,0
1727020800000,580.670,581.160,578.250,580.260,18333.98,1727024399999,10629744.89510,25991,9497.52,5505535.47720,0
1727024400000,580.260,584.570,580.200,583.780,16272.86,1727027999999,9485762.22830,23280,9648.32,5623521.68520,0
1727028000000,583.780,587.610,582.160,587.190,25787.38,1727031599999,15098647.44240,25406,14226.60,8330890.43330,0
1727031600000,587.200,587.850,582.360,586.010,19860.83,1727035199999,11614903.76170,26073,9212.85,5387174.46980,0
1727035200000,586.020,595.080,586.010,589.960,79646.93,1727038799999,47124980.24690,71760,47052.72,27837851.94800,0
1727038800000,589.960,589.960,580.200,580.780,36772.80,1727042399999,21557422.03510,40332,17421.24,10212036.21970,0
1727042400000,580.770,589.600,576.070,588.270,72071.03,1727045999999,42000081.79760,79989,34745.64,20247098.53440,0
1727046000000,588.260,588.650,585.110,588.650,22528.76,1727049599999,13225789.51890,30402,11255.26,6608201.45170,0
1727049600000,588.650,591.840,583.000,590.180,54459.55,1727053199999,32026159.55490,61622,26138.03,15376473.56860,0
1727053200000,590.190,595.930,589.520,595.360,58373.01,1727056799999,34660717.61770,60283,30090.27,17869875.19150,0
1727056800000,595.360,598.200,594.010,595.720,54376.27,1727060399999,32410458.00730,53918,29177.13,17392944.70460,0
1727060400000,595.720,599.720,595.460,596.990,54964.20,1727063999999,32862847.32870,56319,27556.78,16479146.96250,0
1727064000000,597.000,597.680,592.030,594.600,33782.29,1727067599999,20084758.77520,42243,16501.43,9809695.81380,0
1727067600000,594.590,596.400,593.260,594.810,19911.82,1727071199999,11844434.95180,28592,10152.13,6039162.37760,0
1727071200000,594.810,594.890,593.040,593.760,11883.48,1727074799999,7059713.39030,21595,5666.07,3366194.37990,0
1727074800000,593.770,593.950,589.420,591.160,28088.60,1727078399999,16607596.77880,35430,12539.06,7412558.59560,0
1727078400000,591.150,591.840,588.000,590.040,25832.26,1727081999999,15235746.80750,33468,11884.88,7010137.14830,0
1727082000000,590.040,592.640,589.930,592.640,16041.47,1727085599999,9489650.66910,25645,8002.94,4734623.89540,0
1727085600000,592.640,593.000,589.670,591.920,17038.43,1727089199999,10075212.14980,23733,8143.16,4815274.72210,0
1727089200000,591.920,592.920,589.640,592.240,13208.68,1727092799999,7811986.58460,21852,5737.29,3393559.65560,0
1727092800000,592.240,594.930,591.400,594.120,26814.94,1727096399999,15908757.85840,33997,15122.34,8971738.21430,0
1727096400000,594.110,595.830,592.200,593.240,30442.08,1727099999999,18088994.54380,40117,15237.11,9055685.51170,0
1727100000000,593.240,596.760,592.130,594.440,33467.14,1727103599999,19901365.96540,42269,16021.16,9528773.97420,0
1727103600000,594.440,601.880,591.630,600.850,60493.42,1727107199999,36154948.68890,54694,34238.64,20472295.16600,0
1727107200000,600.800,608.850,600.680,607.020,143893.46,1727110799999,87053626.51240,120278,74593.06,45131457.06160,0
1727110800000,607.010,610.970,605.920,608.870,78909.48,1727114399999,48023106.97020,73620,43086.73,26223861.92430,0
1727114400000,608.870,615.660,608.700,612.870,60735.43,1727117999999,37187012.62550,60159,33589.33,20569742.17360,0
1727118000000,612.860,616.690,610.730,612.470,52847.74,1727121599999,32450502.16800,59100,27262.69,16740405.65020,0
1727121600000,612.560,615.380,610.230,610.760,44371.39,1727125199999,27197024.91040,46625,21244.42,13024516.44500,0
1727125200000,610.760,612.930,607.840,610.220,31360.74,1727128799999,19139596.58890,36932,14332.20,8747958.00740,0
1727128800000,610.230,610.260,606.630,606.670,18308.10,1727132399999,11134294.92940,24091,8125.45,4942991.25950,0
1727132400000,606.630,607.830,602.110,604.970,32377.17,1727135999999,19594928.69210,35445,16075.70,9729895.03660,0
1727136000000,604.970,608.350,603.150,603.710,44478.63,1727139599999,26942184.31990,49861,21823.99,13222707.80800,0
1727139600000,603.720,609.930,603.210,604.300,36258.92,1727143199999,21974561.24230,41391,18113.40,10979052.38550,0
1727143200000,604.290,605.780,600.600,604.670,37436.02,1727146799999,22560038.36240,41288,16734.23,10086223.42490,0
1727146800000,604.670,607.440,603.440,606.770,22872.74,1727150399999,13849341.95310,30386,11748.59,7114593.71460,0
1727150400000,606.760,606.900,601.650,602.600,29463.99,1727153999999,17780162.89000,29265,11847.38,7148506.15890,0
1727154000000,602.600,603.540,600.760,602.860,24859.47,1727157599999,14969044.19850,27424,10993.80,6621236.23770,0
1727157600000,602.800,603.590,601.470,601.700,21487.07,1727161199999,12949068.16540,25943,9058.41,5459043.93670,0
1727161200000,601.700,603.610,601.430,602.580,21955.00,1727164799999,13230693.14260,26603,11850.74,7142295.75090,0
1727164800000,602.630,606.460,601.150,605.360,41097.85,1727168399999,24816648.11780,41753,19191.18,11589990.32540,0
1727168400000,605.380,605.710,601.190,603.180,29687.76,1727171999999,17899368.25790,35623,13423.95,8093093.62500,0
1727172000000,603.180,605.400,602.760,603.300,20909.67,1727175599999,12631962.32180,24994,8875.64,5361769.98670,0
1727175600000,603.310,605.410,602.240,604.140,17644.08,1727179199999,10654686.07790,22271,8519.31,5144681.43550,0
1727179200000,604.130,607.160,603.330,604.120,29221.48,1727182799999,17688532.61940,31277,13723.80,8307921.22320,0
1727182800000,604.110,609.290,604.080,606.930,31175.77,1727186399999,18928004.35880,33897,16027.88,9731166.79900,0
1727186400000,606.890,608.980,598.510,605.690,101586.77,1727189999999,61343405.30540,87727,46942.63,28368066.69650,0
1727190000000,605.700,609.660,604.700,606.580,47079.77,1727193599999,28597191.99640,48702,22021.23,13377869.61230,0
1727193600000,606.630,608.500,604.730,606.770,26313.56,1727197199999,15967533.75130,35139,11655.75,7072571.91950,0
1727197200000,606.760,610.630,605.280,608.600,35865.76,1727200799999,21817628.22620,38882,18631.78,11337100.98150,0
1727200800000,608.580,609.960,606.750,607.260,17997.18,1727204399999,10948658.22820,27685,8853.24,5385925.02440,0
1727204400000,607.260,610.630,606.510,609.740,16373.00,1727207999999,9965933.36630,22556,7313.46,4451764.23150,0
1727208000000,609.740,612.200,607.450,608.680,32233.68,1727211599999,19651530.06360,34416,15452.97,9422939.59780,0
1727211600000,608.630,609.210,607.080,607.520,8654.36,1727215199999,5261738.41580,16778,4060.72,2468982.06100,0
1727215200000,607.520,613.900,604.740,607.840,63724.18,1727218799999,38813692.46100,49570,32674.27,19892992.17070,0
1727218800000,607.830,609.690,605.570,606.070,21588.92,1727222399999,13117672.00570,26452,10157.54,6171482.02420,0
1727222400000,606.060,607.520,602.550,604.300,37429.69,1727225999999,22624547.04520,40806,17478.02,10565329.05570,0
1727226000000,604.300,608.340,603.510,606.420,33976.78,1727229599999,20589798.00720,38529,14894.26,9022144.03170,0
1727229600000,606.420,607.430,605.320,606.590,12843.35,1727233199999,7788077.33860,20573,6382.31,3870690.88310,0
1727233200000,606.600,607.080,603.850,607.020,17936.13,1727236799999,10856492.77240,24607,7474.64,4524519.40740,0
1727236800000,606.970,606.980,602.530,602.540,15779.37,1727240399999,9536032.81300,24481,7470.32,4514878.70780,0
1727240400000,602.540,603.630,601.000,601.700,32192.32,1727243999999,19384597.95040,34222,16587.62,9989788.81530,0
1727244000000,601.700,601.770,593.010,594.700,70798.77,1727247599999,42297964.33020,62522,27832.63,16630729.11440,0
1727247600000,594.690,596.960,593.340,596.190,45505.15,1727251199999,27091847.42280,44174,23474.66,13976971.33100,0
1727251200000,596.180,598.360,594.960,597.250,25190.67,1727254799999,15031557.52710,28796,11763.50,7020041.54280,0
1727254800000,597.250,598.500,594.430,594.580,17894.89,1727258399999,10672619.56760,23947,7860.41,4688429.34290,0
1727258400000,594.590,596.470,593.160,594.900,20061.21,1727261999999,11937859.27460,28190,9833.32,5852387.98840,0
1727262000000,594.900,596.840,593.120,596.710,22197.18,1727265599999,13202563.49090,27029,11721.41,6973273.96380,0
1727265600000,596.720,597.560,593.400,593.660,25996.22,1727269199999,15488704.83620,27734,11657.99,6947861.97940,0
1727269200000,593.660,597.170,592.080,597.030,31444.35,1727272799999,18685826.48210,40699,15205.78,9038171.88450,0
1727272800000,597.090,599.850,596.200,599.140,34914.03,1727276399999,20877785.18170,40552,19093.09,11419580.60860,0
1727276400000,599.140,599.290,593.000,593.400,27579.53,1727279999999,16433655.27820,37145,12242.73,7294580.59330,0
1727280000000,593.400,595.560,592.560,593.470,22079.44,1727283599999,13116350.78080,33986,11064.85,6573176.99760,0
1727283600000,593.470,594.350,585.580,587.980,82575.14,1727287199999,48663220.49990,75486,31808.94,18745320.84670,0
1727287200000,587.980,591.000,587.300,590.260,18334.74,1727290799999,10802602.92540,35433,10589.59,6239364.45370,0
1727290800000,590.260,591.710,586.500,586.920,20594.63,1727294399999,12125196.35780,32246,8920.36,5252948.38620,0
1727294400000,586.960,589.330,586.670,588.890,12326.87,1727297999999,7252276.22830,22254,6853.07,4031766.99000,0
1727298000000,588.890,589.740,586.960,587.640,9994.61,1727301599999,5882351.83640,16680,4327.02,2547774.28410,0
1727301600000,587.640,588.170,583.980,587.070,21561.76,1727305199999,12638533.13340,34971,10468.26,6138089.06160,0
1727305200000,587.070,588.040,584.100,587.490,20870.16,1727308799999,12230291.06980,32699,9920.00,5813407.29710,0
1727308800000,587.490,589.220,582.600,584.740,35990.89,1727312399999,21079463.49550,50115,18663.28,10933309.19730,0
1727312400000,584.780,586.550,581.150,586.540,40019.43,1727315999999,23362833.43450,53180,20446.31,11939251.24840,0
1727316000000,586.550,589.410,586.400,588.610,18908.64,1727319599999,11118977.03700,28006,10024.40,5894638.50250,0
1727319600000,588.610,589.730,586.540,588.350,19859.16,1727323199999,11676850.30830,26763,10231.56,6016395.53040,0
1727323200000,588.340,589.100,587.420,588.380,18408.82,1727326799999,10828731.83200,22482,7132.14,4195570.38210,0
1727326800000,588.370,591.910,587.460,590.990,22518.97,1727330399999,13294951.54940,29939,13245.72,7819762.59630,0
1727330400000,590.980,595.820,590.890,594.990,36755.08,1727333999999,21823313.31230,38293,20000.72,11872806.70330,0
1727334000000,595.000,596.990,593.300,596.280,36907.89,1727337599999,21971766.19930,35654,17353.47,10331896.79850,0
1727337600000,596.280,597.630,594.530,594.720,28010.72,1727341199999,16698716.16070,32850,12424.99,7407263.53460,0
1727341200000,594.720,595.320,593.600,594.250,16618.07,1727344799999,9877672.03700,24374,8237.32,4896471.86540,0
1727344800000,594.260,599.220,594.030,597.350,29861.72,1727348399999,17828548.50830,33501,15996.92,9550480.66150,0
1727348400000,597.350,597.570,595.500,595.620,18843.90,1727351999999,11237464.72780,25133,7714.52,4600949.63440,0
1727352000000,595.620,596.880,593.010,593.080,34872.75,1727355599999,20741178.06710,42461,15352.14,9132855.11620,0
1727355600000,593.080,595.260,592.540,593.990,26878.96,1727359199999,15955292.13660,33861,12407.03,7365301.53170,0
1727359200000,594.000,598.230,593.450,593.720,73830.72,1727362799999,44004308.48030,69078,33910.38,20209212.88250,0
1727362800000,593.720,603.380,592.780,601.960,85796.07,1727366399999,51483813.94500,71064,41812.60,25081860.97210,0
1727366400000,601.970,608.000,601.520,606.560,79851.27,1727369999999,48346491.06030,55353,35787.37,21663776.18320,0
1727370000000,606.560,609.500,598.500,598.630,59857.89,1727373599999,36232766.46300,59415,24197.05,14653246.95400,0
1727373600000,598.640,599.740,594.440,596.710,44599.03,1727377199999,26616058.10260,51393,23724.99,14161958.72190,0
1727377200000,596.720,597.300,592.540,593.140,30816.21,1727380799999,18345837.86610,32881,15173.82,9037747.24030,0
1727380800000,593.140,595.210,591.330,592.320,31317.74,1727384399999,18575465.11930,35956,14633.50,8681383.82910,0
1727384400000,592.320,597.440,591.610,597.190,19075.36,1727387999999,11349600.36390,27254,10348.92,6158598.86580,0
1727388000000,597.190,598.720,595.600,596.110,18048.51,1727391599999,10780567.30470,23954,8527.66,5094526.36940,0
1727391600000,596.110,597.500,592.100,596.470,19092.33,1727395199999,11356987.34020,28686,9665.53,5749919.75730,0
1727395200000,596.460,599.000,596.100,598.730,20402.99,1727398799999,12196871.95800,32535,10361.47,6193932.86450,0
1727398800000,598.730,599.810,597.140,598.960,20156.45,1727402399999,12064125.00240,29258,9737.05,5827189.93230,0
1727402400000,598.950,603.500,598.000,601.630,50748.34,1727405999999,30491943.66320,52715,23922.62,14373145.19290,0
1727406000000,601.640,606.000,598.760,604.830,46751.34,1727409599999,28176364.81690,45609,24126.51,14545490.04590,0
1727409600000,604.830,606.880,603.010,603.900,29154.08,1727413199999,17629799.02030,35105,13482.18,8152756.66740,0
1727413200000,603.900,605.160,600.120,604.460,32238.35,1727416799999,19436829.53280,34027,14187.56,8553900.43200,0
1727416800000,604.450,607.750,603.730,606.240,35980.08,1727420399999,21779430.52580,41446,20548.41,12442438.11590,0
1727420400000,606.240,607.360,603.980,604.300,33742.49,1727423999999,20426436.18580,33321,14135.33,8560100.37480,0
1727424000000,604.290,608.790,604.020,606.880,34402.35,1727427599999,20883006.44190,39030,18806.32,11415285.27010,0
1727427600000,606.880,609.260,606.080,606.400,34076.83,1727431199999,20706224.60270,36916,15488.20,9412167.12880,0
1727431200000,606.410,606.690,602.510,603.930,38389.94,1727434799999,23189824.15660,38509,16650.36,10056487.68920,0
1727434800000,603.920,608.870,603.920,608.810,27746.22,1727438399999,16815456.40330,33833,14113.47,8557264.86760,0
1727438400000,608.800,615.000,608.250,609.420,107989.87,1727441999999,66043651.61930,97965,51688.25,31616201.21130,0
1727442000000,609.410,611.000,605.700,608.230,74803.79,1727445599999,45522892.71920,72058,36117.20,21982964.95840,0
1727445600000,608.220,613.700,607.300,609.960,69124.48,1727449199999,42248254.85460,71699,35393.55,21634326.53570,0
1727449200000,609.950,612.780,609.020,609.340,30100.97,1727452799999,18387743.59320,38042,14817.30,9053921.92590,0
1727452800000,609.350,613.320,607.070,611.850,40579.98,1727456399999,24759481.34310,47158,19378.96,11828276.34800,0
1727456400000,611.850,613.410,607.780,610.460,36980.47,1727459999999,22550932.43810,45770,17753.78,10826868.14300,0
1727460000000,610.470,610.840,608.000,608.720,23196.70,1727463599999,14128718.59170,27055,9920.44,6042894.39280,0
1727463600000,608.720,609.960,605.260,605.800,22121.27,1727467199999,13426414.34960,30838,9959.89,6045394.44070,0
1727467200000,605.810,610.980,604.310,609.880,57470.57,1727470799999,34925659.86610,48094,31257.31,18998230.39590,0
1727470800000,609.880,611.900,606.720,607.750,24988.73,1727474399999,15217203.02060,32455,10962.95,6677106.77030,0
1727474400000,607.750,609.820,606.660,609.330,10439.31,1727477999999,6352006.92180,18448,6137.66,3734465.49780,0
1727478000000,609.320,611.140,607.070,607.330,15390.65,1727481599999,9380741.75700,20992,7863.31,4794927.35860,0
1727481600000,607.330,608.880,606.280,608.040,14748.30,1727485199999,8961517.93230,23967,6742.58,4097751.92480,0
1727485200000,608.040,610.740,607.320,609.890,14791.34,1727488799999,9008548.31740,20680,8648.74,5268047.91320,0
1727488800000,609.890,617.600,605.530,615.990,93509.99,1727492399999,57254300.55400,74334,51994.06,31845319.62940,0
1727492400000,615.990,619.060,611.360,612.700,83285.91,1727495999999,51290799.25730,77340,39440.79,24296139.78810,0
1727496000000,612.690,613.000,611.000,611.050,17107.98,1727499599999,10470442.35220,25295,7794.92,4771418.48040,0
1727499600000,611.050,611.930,605.000,605.990,39175.92,1727503199999,23823847.90250,39015,14052.10,8550597.42450,0
1727503200000,605.980,605.980,600.100,602.160,65927.87,1727506799999,39739965.03250,62278,31063.65,18724280.57700,0
1727506800000,602.160,605.110,601.930,602.730,29925.31,1727510399999,18059993.89850,37093,15322.48,9247449.19010,0
1727510400000,602.720,602.960,598.500,599.420,52705.94,1727513999999,31634690.41980,59618,21110.54,12673344.28980,0
1727514000000,599.410,601.460,594.810,601.430,52744.63,1727517599999,31543041.45660,64770,24460.38,14635357.27000,0
1727517600000,601.440,602.620,598.520,602.610,28530.09,1727521199999,17127298.27340,38485,12343.23,7411798.44340,0
1727521200000,602.610,603.300,600.590,602.550,24245.54,1727524799999,14598275.26540,29570,11845.40,7132857.34310,0
1727524800000,602.550,602.560,599.160,599.750,22948.92,1727528399999,13780132.85190,31718,10740.33,6448601.75830,0
1727528400000,599.750,601.530,597.300,600.800,25539.16,1727531999999,15309669.72660,34243,13207.56,7918313.90110,0
1727532000000,600.810,603.510,600.810,602.780,18773.55,1727535599999,11312324.00140,27844,7742.07,4665017.20870,0
1727535600000,602.780,603.100,600.920,601.170,17633.65,1727539199999,10618769.61000,22676,7589.51,4572163.08180,0
1727539200000,601.160,602.120,599.630,599.810,15421.84,1727542799999,9264969.50520,26129,6763.22,4063598.74500,0
1727542800000,599.810,601.910,599.690,600.540,10618.77,1727546399999,6377151.84480,19600,5011.67,3010034.78530,0
1727546400000,600.530,602.040,600.280,600.340,8325.19,1727549999999,5005864.86060,13929,3983.21,2395159.29240,0
1727550000000,600.330,601.630,597.750,600.260,14524.94,1727553599999,8717599.91500,18793,5497.41,3301247.76890,0
1727553600000,600.260,600.740,599.040,599.230,5989.85,1727557199999,3594139.69690,13832,2889.90,1734149.00450,0
1727557200000,599.230,599.690,595.760,599.680,18853.91,1727560799999,11271254.97690,24814,8643.58,5167348.73320,0
1727560800000,599.680,601.270,598.630,600.890,9262.60,1727564399999,5560243.31210,13944,4693.98,2818036.14560,0
1727564400000,600.890,602.120,599.450,601.120,12153.21,1727567999999,7301478.19370,17416,5857.14,3518818.34320,0
1727568000000,601.120,603.130,598.570,598.930,17243.60,1727571599999,10363339.32310,26028,8043.76,4836089.10590,0
1727571600000,598.920,601.130,598.920,601.000,11022.61,1727575199999,6612084.49630,22793,5765.98,3458896.20100,0
1727575200000,600.990,602.430,600.170,600.410,13133.22,1727578799999,7896527.81300,24010,6730.70,4047709.44550,0
1727578800000,600.400,601.000,598.920,600.810,8776.11,1727582399999,5265986.10760,17442,4239.48,2544191.73960,0
1727582400000,600.840,600.870,597.200,598.530,15439.31,1727585999999,9240888.93000,24183,6235.25,3731864.04490,0
1727586000000,598.540,599.640,597.000,598.030,16232.00,1727589599999,9708013.86970,20520,9014.11,5391729.51250,0
1727589600000,598.030,598.560,595.640,596.130,17115.69,1727593199999,10216057.39670,26330,7083.75,4229581.49640,0
1727593200000,596.130,597.730,593.190,593.780,27122.64,1727596799999,16145309.16500,31107,10558.99,6286633.76340,0
1727596800000,593.770,595.900,592.670,595.300,28367.50,1727600399999,16866105.78400,34533,14543.08,8648590.56520,0
1727600400000,595.290,597.780,594.300,594.910,18991.58,1727603999999,11325984.07990,24647,9125.97,5442307.19700,0
1727604000000,594.910,596.810,594.450,596.530,13783.72,1727607599999,8211486.17810,21076,6756.18,4024925.77070,0
1727607600000,596.540,598.730,596.130,597.790,15407.55,1727611199999,9209311.53060,21130,6904.96,4127497.59910,0
1727611200000,597.810,598.740,595.240,595.500,15985.75,1727614799999,9547114.70570,23471,6866.65,4101454.04410,0
1727614800000,595.500,598.770,593.800,598.450,27946.16,1727618399999,16682074.32290,36272,12638.70,7544872.60570,0
1727618400000,598.460,598.610,596.040,597.380,16268.99,1727621999999,9721110.52310,26167,6181.99,3694057.15510,0
1727622000000,597.360,598.230,595.880,597.340,15758.33,1727625599999,9408151.27880,23130,7147.33,4266993.40200,0
1727625600000,597.340,598.620,596.100,597.820,16301.38,1727629199999,9743329.35600,21759,7462.90,4460636.04050,0
1727629200000,597.820,599.620,597.710,598.430,15780.50,1727632799999,9447848.53490,21077,8851.51,5299448.40260,0
1727632800000,598.430,599.160,597.190,598.600,17121.80,1727636399999,10246960.70550,15746,8801.09,5266097.82650,0
1727636400000,598.590,600.110,597.990,600.080,15389.89,1727639999999,9219205.25730,17415,7576.44,4539637.13380,0
1727640000000,600.070,600.990,598.200,599.510,24100.09,1727643599999,14450608.68800,26683,11196.57,6712955.38510,0
1727643600000,599.520,601.670,599.220,600.490,10799.66,1727647199999,6483957.21280,16913,5759.91,3458643.76340,0
1727647200000,600.480,601.200,596.730,597.380,16653.69,1727650799999,9971039.60650,24910,6303.12,3775366.58250,0
1727650800000,597.370,597.650,595.020,595.760,13447.65,1727654399999,8017133.47640,23420,5968.83,3558604.42590,0
1727654400000,595.770,595.950,583.000,587.360,112862.97,1727657999999,66373981.03340,101327,43289.53,25445822.28560,0
1727658000000,587.360,588.500,581.000,582.170,62898.13,1727661599999,36759915.61320,76184,29225.78,17086274.67780,0
1727661600000,582.170,583.030,575.440,575.810,91375.84,1727665199999,52835954.39120,91326,39984.71,23120321.98670,0
1727665200000,575.810,579.770,572.540,578.240,75335.76,1727668799999,43443162.03560,70259,37709.69,21749778.85010,0
1727668800000,578.250,578.530,575.330,577.530,27036.79,1727672399999,15601616.33230,36226,14803.04,8543153.74500,0
1727672400000,577.530,581.470,576.330,581.370,27376.68,1727675999999,15850281.30870,37982,15398.08,8917212.69300,0
1727676000000,581.370,583.440,580.530,580.850,31887.58,1727679599999,18563864.53250,37892,13996.33,8149324.08040,0
1727679600000,580.860,583.540,580.750,582.470,15965.39,1727683199999,9300221.94440,27363,7663.63,4463804.57600,0
1727683200000,582.470,582.960,579.140,580.880,28838.12,1727686799999,16752081.85080,37158,13949.61,8104859.87550,0
1727686800000,580.870,580.870,574.500,574.530,41794.57,1727690399999,24136311.02700,53212,18165.97,10493288.97010,0
1727690400000,574.550,576.110,570.810,572.550,60781.28,1727693999999,34820445.23970,75584,29861.36,17106314.02620,0
1727694000000,572.550,575.660,571.630,575.110,25884.59,1727697599999,14857618.05410,38849,13958.07,8012033.80350,0
1727697600000,575.120,577.110,574.020,576.830,22033.58,1727701199999,12679713.95670,34214,11565.84,6656233.53560,0
1727701200000,576.830,578.740,576.030,577.780,27047.16,1727704799999,15620085.04030,38010,13985.58,8077695.27990,0
1727704800000,577.790,578.370,573.580,576.720,32651.18,1727708399999,18801086.53730,45433,15555.27,8956924.89260,0
1727708400000,576.730,577.230,571.200,571.310,25677.42,1727711999999,14745917.18720,41230,11170.00,6416579.05600,0
1727712000000,571.320,574.420,570.400,571.270,34296.78,1727715599999,19627767.25450,46073,15988.25,9150894.53940,0
1727715600000,571.270,573.530,570.320,573.440,20636.75,1727719199999,11796518.17250,33106,10858.41,6207184.79780,0
1727719200000,573.450,573.850,568.000,571.640,36285.05,1727722799999,20689147.85290,48308,15286.53,8717179.42100,0
1727722800000,571.640,573.820,571.240,573.060,13326.93,1727726399999,7628526.49580,26189,6593.94,3774135.87370,0
1727726400000,573.070,575.820,572.980,575.390,16703.31,1727729999999,9600318.28860,27258,8616.50,4952203.74200,0
1727730000000,575.410,575.490,573.300,573.620,8329.51,1727733599999,4784415.05320,17142,3527.26,2025821.00010,0
1727733600000,573.620,574.390,570.500,570.540,12637.43,1727737199999,7232652.18240,28051,5623.82,3219048.64690,0
1727737200000,570.550,572.250,563.400,567.650,56833.64,1727740799999,32227543.95300,72241,24577.60,13938589.44660,0
1727740800000,567.650,573.270,565.570,572.240,36368.34,1727744399999,20697823.74960,57436,18730.17,10659169.15350,0
1727744400000,572.230,574.280,571.490,573.870,15824.64,1727747999999,9070220.23840,29314,7930.92,4546369.18210,0
1727748000000,573.880,573.880,571.020,573.860,15268.56,1727751599999,8739744.75880,28713,7267.07,4160049.42810,0
1727751600000,573.850,577.230,573.310,576.960,20827.63,1727755199999,11993427.42660,30736,11459.56,6597723.34390,0
1727755200000,576.960,581.660,576.300,581.650,36289.71,1727758799999,21031636.86560,47801,19789.05,11468420.80990,0
1727758800000,581.650,581.870,578.550,580.230,18985.48,1727762399999,11010851.18250,27768,8084.86,4687802.48370,0
1727762400000,580.230,583.200,580.140,582.240,34021.07,1727765999999,19799584.79820,35617,17707.80,10305540.25390,0
1727766000000,582.250,582.650,580.140,581.200,17836.92,1727769599999,10371600.74530,28095,8216.53,4778316.24840,0
1727769600000,581.200,581.620,579.100,580.430,13793.23,1727773199999,8007370.12460,23919,6705.45,3893251.19840,0
1727773200000,580.440,581.340,578.300,578.420,14118.02,1727776799999,8188973.40350,22392,6112.56,3546227.74360,0
1727776800000,578.410,579.960,577.610,579.510,15227.50,1727780399999,8811758.26700,20669,7169.46,4149419.06510,0
1727780400000,579.510,580.000,577.420,577.560,11439.60,1727783999999,6618394.48310,18827,5881.01,3402829.13540,0
1727784000000,577.550,579.020,576.570,577.590,12604.14,1727787599999,7281414.11980,23937,6365.41,3677671.31630,0
1727787600000,577.580,577.840,565.320,568.510,90228.83,1727791199999,51383270.71650,97696,40313.39,22951021.64700,0
1727791200000,568.510,570.760,560.510,561.440,92875.75,1727794799999,52492798.68840,109268,44105.32,24935690.17250,0
1727794800000,561.450,565.660,547.400,561.350,191738.36,1727798399999,106659073.97570,179833,87762.59,48841124.17170,0
1727798400000,561.340,562.500,551.550,556.540,75468.43,1727801999999,42057748.94010,100975,34666.32,19315903.55430,0
1727802000000,556.480,556.480,538.020,551.660,180456.81,1727805599999,98640839.47490,184547,83656.27,45736011.59950,0
1727805600000,551.640,556.610,548.670,550.690,67466.19,1727809199999,37293715.36110,75536,35537.03,19650658.36680,0
1727809200000,550.690,551.990,546.620,548.390,32839.35,1727812799999,18048084.76720,54905,16292.22,8953528.08810,0
1727812800000,548.430,548.700,536.110,543.100,100170.18,1727816399999,54303449.40720,114356,45136.44,24467033.96360,0
1727816400000,543.100,549.580,541.300,549.390,42379.57,1727819999999,23106621.21490,52024,23796.74,12980537.53190,0
1727820000000,549.380,549.660,545.090,547.480,33370.92,1727823599999,18276944.29670,43040,15621.23,8555384.75200,0
1727823600000,547.480,549.720,546.220,546.980,21769.79,1727827199999,11927760.84160,35120,10365.53,5679673.13750,0
1727827200000,546.970,551.780,545.220,549.250,29659.54,1727830799999,16272730.48820,47719,14859.97,8153798.65740,0
1727830800000,549.250,553.690,548.840,553.630,24977.43,1727834399999,13783435.97520,35816,13164.96,7264889.12380,0
1727834400000,553.630,555.540,552.710,554.430,20011.02,1727837999999,11087030.24820,37023,10350.32,5735955.72140,0
1727838000000,554.430,555.340,552.900,554.320,14342.17,1727841599999,7948014.52190,27271,6374.48,3532840.90760,0
1727841600000,554.320,554.780,552.010,553.430,13403.59,1727845199999,7413930.60910,29448,5771.75,3192562.20500,0
1727845200000,553.430,554.980,551.560,552.810,13822.15,1727848799999,7649385.30790,29118,5902.78,3266059.91590,0
1727848800000,552.800,556.800,551.500,555.780,20730.22,1727852399999,11504736.09570,33280,10513.47,5834205.01250,0
1727852400000,555.820,558.150,554.860,556.160,19598.86,1727855999999,10906894.29310,33656,9512.35,5294042.36930,0
1727856000000,556.160,557.640,554.890,555.010,20422.80,1727859599999,11360446.75150,27924,10237.98,5694869.70550,0
1727859600000,555.000,555.440,548.010,548.960,37756.26,1727863199999,20813643.02980,44990,15346.04,8461440.30420,0
1727863200000,548.950,551.660,546.360,546.470,32143.94,1727866799999,17635905.70560,42116,15992.72,8776210.00380,0
1727866800000,546.480,548.520,544.240,546.570,28815.96,1727870399999,15740819.78070,43624,14601.29,7976263.43310,0
1727870400000,546.560,546.990,540.900,541.950,39833.08,1727873999999,21677601.50250,57039,18779.29,10221925.44660,0
1727874000000,541.950,546.230,536.840,545.170,76775.52,1727877599999,41506823.13190,83635,36480.23,19728252.93760,0
1727877600000,545.180,548.000,542.390,544.530,48731.97,1727881199999,26592395.30600,64746,25692.01,14021800.06150,0
1727881200000,544.530,549.970,544.060,549.250,38959.66,1727884799999,21347842.98370,47911,20298.84,11124778.71290,0
1727884800000,549.250,552.880,547.640,547.660,47838.20,1727888399999,26344111.14600,55596,24169.95,13312354.55590,0
1727888400000,547.660,548.920,544.650,547.160,28207.15,1727891999999,15426757.17030,40213,13330.98,7292442.85070,0
1727892000000,547.160,547.380,537.590,537.820,47571.74,1727895599999,25765991.45110,64090,21214.81,11490321.38220,0
1727895600000,537.790,540.380,534.400,538.820,73360.15,1727899199999,39420458.02720,85199,33415.54,17962749.07020,0
1727899200000,538.880,545.900,537.500,543.640,42662.47,1727902799999,23078962.37020,58121,22700.35,12287053.23970,0
1727902800000,543.630,544.480,541.410,543.030,15779.37,1727906399999,8568245.83320,29143,8152.20,4426144.95420,0
1727906400000,543.030,544.950,539.330,544.940,18568.18,1727909999999,10067429.77200,33809,8798.26,4770694.34980,0
1727910000000,544.950,545.170,541.760,542.380,10738.83,1727913599999,5835662.60410,26644,4933.30,2680510.90680,0
1727913600000,542.380,545.700,541.040,544.920,30735.34,1727917199999,16700695.84210,52786,15595.96,8476272.80060,0
1727917200000,544.910,548.330,544.770,546.600,30937.47,1727920799999,16915681.60620,40860,13953.23,7629704.32270,0
1727920800000,546.600,549.620,546.230,547.450,21725.67,1727924399999,11905585.16760,29621,10472.41,5740169.68860,0
1727924400000,547.440,549.850,546.050,549.640,12312.54,1727927999999,6744953.85740,24529,6405.75,3510229.45010,0
1727928000000,549.640,550.550,548.320,549.020,13884.03,1727931599999,7627233.29680,24439,6516.74,3580809.82540,0
1727931600000,549.020,550.080,547.110,548.540,18442.97,1727935199999,10118798.18190,26860,9974.08,5472445.43870,0
1727935200000,548.530,549.880,547.590,548.890,12507.54,1727938799999,6866801.31660,21861,6338.20,3480274.87420,0
1727938800000,548.890,549.860,543.540,545.070,28116.42,1727942399999,15362953.98360,39520,12839.42,7016617.04850,0
1727942400000,545.070,545.840,538.210,540.610,73558.60,1727945999999,39848545.28600,81238,34308.23,18580310.70660,0
1727946000000,540.610,543.250,535.640,542.700,58638.29,1727949599999,31645448.03040,69945,28205.13,15225954.45640,0
1727949600000,542.690,543.420,539.730,541.800,34309.42,1727953199999,18568692.24870,43064,15089.72,8167900.14850,0
1727953200000,541.790,542.850,537.070,537.740,37397.34,1727956799999,20177031.39240,42325,17398.05,9387117.24920,0
1727956800000,537.730,540.150,533.400,539.290,51457.13,1727960399999,27616334.69220,68023,26043.02,13982612.21810,0
1727960400000,539.290,542.460,534.530,541.130,57031.85,1727963999999,30749295.87160,78207,28094.83,15149176.43750,0
1727964000000,541.130,545.470,536.840,537.060,57289.01,1727967599999,30993398.18980,77978,27294.73,14769304.15920,0
1727967600000,537.060,541.370,535.050,541.050,53298.49,1727971199999,28655271.03900,68378,27598.31,14837276.53880,0
1727971200000,541.050,542.420,536.880,539.120,43502.37,1727974799999,23478685.55630,59743,23033.54,12431807.80530,0
1727974800000,539.110,543.500,537.460,542.210,36941.77,1727978399999,19987944.48860,49871,19863.78,10743187.51920,0
1727978400000,542.210,544.820,541.710,544.240,14721.62,1727981999999,7999986.32320,29808,7719.55,4195739.44110,0
1727982000000,544.240,545.710,543.000,545.560,16437.59,1727985599999,8949870.41630,30477,8053.01,4385355.71910,0
1727985600000,545.560,546.450,542.210,542.660,18910.41,1727989199999,10294525.10040,31446,8663.16,4717082.06740,0
1727989200000,542.650,544.500,540.990,544.250,11894.77,1727992799999,6458722.40660,22686,5906.29,3207080.28910,0
1727992800000,544.250,545.630,542.500,544.640,8196.02,1727996399999,4458990.88390,24283,4009.43,2181514.50570,0
1727996400000,544.630,545.720,543.180,544.640,10598.01,1727999999999,5768738.15110,21995,4711.07,2565160.78660,0
1728000000000,544.640,546.150,541.600,542.640,26098.31,1728003599999,14189191.95400,42691,12491.01,6793635.95740,0
1728003600000,542.650,549.200,542.560,548.880,26257.46,1728007199999,14360438.20330,46778,15029.06,8219380.14380,0
1728007200000,548.880,549.380,546.090,546.090,14597.10,1728010799999,7994297.77840,26784,5728.23,3137960.60300,0
1728010800000,546.090,546.900,545.260,546.650,9440.04,1728014399999,5155750.34600,20445,5030.62,2747617.53590,0
1728014400000,546.650,549.560,546.420,547.370,16780.19,1728017999999,9201470.88950,24912,8087.34,4434312.57280,0
1728018000000,547.360,549.450,547.100,549.390,8909.45,1728021599999,4887766.64970,16346,4675.83,2565172.48160,0
1728021600000,549.380,550.340,547.550,547.720,16558.48,1728025199999,9093558.07010,21401,7857.06,4315944.00210,0
1728025200000,547.680,550.560,546.920,550.520,14246.51,1728028799999,7822623.73780,24386,8384.26,4605062.21080,0
1728028800000,550.530,554.130,550.160,551.360,27655.09,1728032399999,15271250.78390,36844,14524.12,8020667.67250,0
1728032400000,551.370,552.990,550.170,550.440,15422.89,1728035999999,8504260.67930,25911,6607.89,3644620.71330,0
1728036000000,550.430,552.240,550.380,551.840,11360.40,1728039599999,6263984.36150,21479,5692.64,3139040.27130,0
1728039600000,551.840,553.100,551.660,552.970,9386.62,1728043199999,5185869.73350,19703,4890.20,2702033.75150,0
1728043200000,552.960,555.980,550.730,555.930,46024.48,1728046799999,25467519.10760,53411,24049.29,13312772.70110,0
1728046800000,555.920,556.920,550.580,551.360,40832.49,1728050399999,22616039.83140,51538,17371.77,9622005.06100,0
1728050400000,551.360,551.460,545.020,548.110,47130.43,1728053999999,25820361.88380,61494,22122.89,12117645.69410,0
1728054000000,548.100,553.400,548.020,553.360,54758.82,1728057599999,30172568.46870,50945,29647.04,16339091.10240,0
1728057600000,553.360,557.300,551.980,555.900,36608.80,1728061199999,20317905.97480,47021,20302.36,11269285.25610,0
1728061200000,555.890,556.410,552.690,553.040,14178.05,1728064799999,7863038.74110,25944,5879.10,3260311.24370,0
1728064800000,553.040,557.010,552.340,556.760,21207.02,1728068399999,11769174.39160,24753,13167.24,7309377.14680,0
1728068400000,556.750,557.970,555.850,557.030,17373.24,1728071999999,9673099.76300,23970,10389.86,5785734.75850,0
1728072000000,557.040,557.610,555.300,556.450,11002.55,1728075599999,6122557.91360,16782,3686.62,2051605.91720,0
1728075600000,556.450,556.870,555.430,555.570,6280.36,1728079199999,3492545.36070,11766,2799.27,1556797.27470,0
1728079200000,555.570,556.320,555.030,556.000,8539.11,1728082799999,4745076.15850,15684,4360.69,2423143.08280,0
1728082800000,556.010,556.150,554.520,555.270,11207.30,1728086399999,6222441.72370,17007,5098.09,2830896.49280,0
1728086400000,555.280,557.620,555.270,557.610,10898.96,1728089999999,6064465.21020,18771,5673.48,3157122.81680,0
1728090000000,557.620,557.920,555.550,556.580,13237.12,1728093599999,7368427.00050,20349,5010.60,2788979.92650,0
1728093600000,556.570,556.620,552.760,553.070,11603.58,1728097199999,6437440.70480,19766,4362.18,2419834.84740,0
1728097200000,553.080,554.330,551.610,553.560,13370.17,1728100799999,7394783.15220,20885,6745.95,3731739.46300,0
1728100800000,553.560,556.950,553.560,556.000,10422.05,1728104399999,5789491.06150,17083,5329.04,2959833.74020,0
1728104400000,556.000,558.620,555.990,558.340,13870.78,1728107999999,7735940.96380,19072,7972.42,4446141.69540,0
1728108000000,558.350,561.380,557.600,561.380,22046.82,1728111599999,12332009.93250,22021,11749.90,6573935.33620,0
1728111600000,561.380,564.640,560.070,561.640,45014.43,1728115199999,25326829.06210,40367,21551.11,12124879.14920,0
1728115200000,561.640,564.440,561.640,564.390,17475.44,1728118799999,9845748.27680,22063,7996.37,4504847.82200,0
1728118800000,564.380,565.080,562.560,562.640,15060.85,1728122399999,8491452.62380,23350,6624.08,3735785.64620,0
1728122400000,562.630,564.210,561.400,561.600,15153.98,1728125999999,8530425.87090,20548,6803.38,3830359.81740,0
1728126000000,561.600,562.500,560.790,561.300,11796.43,1728129599999,6623479.95290,16138,6486.92,3642409.65330,0
1728129600000,561.310,563.140,561.300,563.090,8153.21,1728133199999,4583615.96340,16113,4590.90,2581073.81370,0
1728133200000,563.090,563.140,560.250,560.620,12364.63,1728136799999,6944850.66140,19560,5777.19,3245522.82770,0
1728136800000,560.630,562.950,560.270,562.000,13131.90,1728140399999,7373396.20700,20291,5957.86,3345466.16800,0
1728140400000,562.010,564.800,561.000,564.120,13927.68,1728143999999,7837895.71960,21451,7679.43,4322462.82430,0
1728144000000,564.120,564.880,561.050,561.700,19171.83,1728147599999,10787717.60580,30064,7970.25,4484943.76730,0
1728147600000,561.710,564.180,561.530,563.420,13398.02,1728151199999,7538068.55640,19094,6656.54,3745966.45130,0
1728151200000,563.430,563.960,561.530,561.790,9314.32,1728154799999,5240321.86160,17940,4213.30,2370544.87620,0
1728154800000,561.780,562.830,559.400,560.840,23492.66,1728158399999,13182014.18540,23735,11063.99,6207103.99690,0
1728158400000,560.840,560.950,558.180,558.640,13515.94,1728161999999,7564258.71230,21703,6952.40,3891349.09730,0
1728162000000,558.640,562.250,558.000,561.330,11306.11,1728165599999,6336133.14700,19115,6351.34,3560103.70760,0
1728165600000,561.330,564.120,561.180,564.100,8646.02,1728169199999,4866940.18610,16906,4536.44,2553519.30660,0
1728169200000,564.090,564.100,562.320,563.130,7199.52,1728172799999,4053732.66970,13598,3695.59,2080837.79330,0
1728172800000,563.140,563.670,561.550,562.620,7489.99,1728176399999,4211946.99210,15454,3277.69,1843440.46220,0
1728176400000,562.620,566.320,562.330,565.920,20560.16,1728179999999,11617081.49000,27923,11480.08,6485456.73400,0
1728180000000,565.920,566.300,564.160,564.450,10559.26,1728183599999,5968180.76700,18992,4698.12,2655545.85680,0
1728183600000,564.450,564.950,561.820,562.050,13246.53,1728187199999,7460979.52860,18061,5575.02,3139918.57840,0
1728187200000,562.050,563.640,561.370,562.540,7346.53,1728190799999,4132686.39750,14621,3739.01,2103562.04240,0
1728190800000,562.530,563.300,561.360,562.710,9010.28,1728194399999,5067098.36530,13447,4711.22,2649788.49070,0
1728194400000,562.700,563.940,561.810,562.340,8603.05,1728197999999,4842543.21590,12585,3906.37,2198732.13610,0
1728198000000,562.350,563.430,562.310,562.680,5760.38,1728201599999,3242353.46940,11960,3096.77,1742968.26360,0
1728201600000,562.670,563.690,561.060,562.620,15332.81,1728205199999,8622707.85300,17935,7788.70,4381709.66830,0
1728205200000,562.620,563.840,562.300,563.270,5764.56,1728208799999,3246697.09830,12422,3116.32,1755173.33840,0
1728208800000,563.270,563.500,561.400,561.500,8289.29,1728212399999,4660971.01450,13277,3249.65,1827450.57040,0
1728212400000,561.500,563.450,561.440,562.630,5855.52,1728215999999,3294190.67030,12694,3303.09,1858009.95260,0
1728216000000,562.630,563.600,561.780,563.430,8758.39,1728219599999,4929639.54880,15154,4714.53,2653867.05520,0
1728219600000,563.420,564.350,563.030,563.760,13194.76,1728223199999,7438791.38640,17139,7173.00,4043929.41310,0
1728223200000,563.750,569.040,562.600,568.440,34192.32,1728226799999,19360205.27900,37210,19044.75,10783462.33910,0
1728226800000,568.440,569.200,564.800,567.290,26665.20,1728230399999,15110846.23580,35344,11945.33,6770647.26680,0
1728230400000,567.280,568.180,565.110,565.720,19890.41,1728233999999,11271815.39350,28717,10062.44,5701937.63040,0
1728234000000,565.720,567.690,565.640,565.740,11373.21,1728237599999,6444010.19710,17404,5693.60,3225962.74570,0
1728237600000,565.740,567.430,565.730,566.180,6417.29,1728241199999,3636137.59220,14049,3129.11,1773148.93690,0
1728241200000,566.180,567.950,565.380,565.590,10967.16,1728244799999,6217183.36200,19867,5332.56,3023437.56890,0
1728244800000,565.590,567.000,565.470,566.740,5599.33,1728248399999,3171054.80570,14060,2443.22,1383644.43170,0
1728248400000,566.750,567.260,563.250,563.890,15895.14,1728251999999,8986282.66390,21396,5668.42,3204955.50950,0
1728252000000,563.890,567.140,563.860,567.100,10259.21,1728255599999,5802894.14760,15213,6639.23,3755223.26040,0
1728255600000,567.100,571.850,567.030,570.260,39588.04,1728259199999,22548504.44150,40787,22311.43,12712765.88270,0
1728259200000,570.260,575.890,567.330,575.320,48395.77,1728262799999,27684036.51710,59330,24384.23,13957592.32540,0
1728262800000,575.320,575.940,573.460,575.540,28711.39,1728266399999,16502189.49670,37340,12777.60,7344299.32620,0
1728266400000,575.540,577.130,574.340,574.580,27854.95,1728269999999,16042368.96480,35363,14334.93,8256015.24420,0
1728270000000,574.570,575.570,571.120,573.210,27253.18,1728273599999,15613364.66430,29418,12025.21,6889546.64350,0
1728273600000,573.200,575.560,572.490,572.780,16107.26,1728277199999,9246340.92850,22474,7563.92,4342393.30130,0
1728277200000,572.790,574.380,572.090,573.690,11900.35,1728280799999,6823954.63940,17391,6253.51,3586025.12440,0
1728280800000,573.690,577.060,573.240,576.860,17244.39,1728284399999,9924237.61260,21163,9009.81,5185290.43450,0
1728284400000,576.850,577.420,575.000,575.740,13797.69,1728287999999,7947656.18080,21864,6141.13,3537990.24990,0
1728288000000,575.740,577.500,575.730,575.820,13023.16,1728291599999,7510325.79410,21468,5631.84,3247927.14830,0
1728291600000,575.820,575.840,570.150,572.530,42722.86,1728295199999,24461000.04010,43619,18548.51,10616112.00740,0
1728295200000,572.540,572.710,568.010,569.450,28905.33,1728298799999,16480023.98670,35647,12850.26,7325442.05970,0
1728298800000,569.450,571.980,566.500,571.680,27484.30,1728302399999,15646704.78590,36378,13566.82,7724773.59380,0
1728302400000,571.690,572.470,570.380,570.870,13497.92,1728305999999,7712267.77560,25042,6254.10,3573655.01010,0
1728306000000,570.860,576.970,570.460,575.310,28294.07,1728309599999,16245523.50910,39889,15167.49,8710763.60240,0
1728309600000,575.310,581.950,575.110,576.900,80158.49,1728313199999,46393602.11780,83580,36494.25,21125767.41270,0
1728313200000,576.890,577.170,573.680,575.670,30232.60,1728316799999,17400330.26100,46759,15942.88,9176265.58090,0
1728316800000,575.720,577.240,573.050,577.060,20157.76,1728320399999,11600161.63460,33356,10736.23,6179956.10590,0
1728320400000,577.060,577.700,575.000,576.310,11212.03,1728323999999,6461098.01670,21103,5116.40,2948809.59310,0
1728324000000,576.300,576.600,566.500,568.050,39316.66,1728327599999,22431874.97430,52306,17020.99,9713185.19070,0
1728327600000,568.060,572.660,567.980,572.450,21237.31,1728331199999,12125692.80580,36058,12312.20,7029844.79290,0
1728331200000,572.440,572.690,570.160,570.270,9560.12,1728334799999,5463667.44750,18536,4433.14,2533642.74090,0
1728334800000,570.260,573.880,570.060,573.510,8043.90,1728338399999,4604907.96920,14767,4571.27,2617002.93760,0
1728338400000,573.510,574.180,567.390,567.830,18114.21,1728341999999,10343867.25060,29524,7825.42,4468944.13540,0
1728342000000,567.820,569.220,563.320,564.330,46384.67,1728345599999,26275348.16020,57062,20863.95,11820002.65310,0
1728345600000,564.340,569.970,563.200,569.720,30623.84,1728349199999,17363521.75480,38666,17764.73,10078569.21270,0
1728349200000,569.730,571.620,567.430,570.570,19531.26,1728352799999,11123474.78820,27880,9948.83,5667546.43900,0
1728352800000,570.570,571.400,567.640,570.070,11854.19,1728356399999,6745836.03930,22643,4729.38,2691525.86080,0
1728356400000,570.070,570.410,568.220,569.780,8648.76,1728359999999,4926378.85050,16736,4505.55,2566480.58120,0
1728360000000,569.780,570.930,568.150,569.420,7999.68,1728363599999,4558871.43500,17224,4004.27,2282220.99600,0
1728363600000,569.420,570.020,562.500,564.880,30993.91,1728367199999,17529106.82740,35776,12993.44,7351696.38430,0
1728367200000,564.880,565.680,562.400,565.670,19465.35,1728370799999,10979208.92900,30937,11071.69,6245303.75010,0
1728370800000,565.680,565.680,559.040,563.320,28694.37,1728374399999,16116681.69450,40398,12647.53,7105384.54500,0
1728374400000,563.320,572.200,562.130,571.730,91387.97,1728377999999,51934468.06420,69985,51364.07,29183191.73620,0
1728378000000,571.730,572.790,569.180,572.470,37865.01,1728381599999,21618590.49530,41049,20081.59,11465160.90770,0
1728381600000,572.470,574.560,570.980,573.170,24328.17,1728385199999,13935409.11510,29391,13122.04,7518201.15130,0
1728385200000,573.160,576.970,572.810,576.770,38677.16,1728388799999,22234728.66830,38844,19730.89,11344053.66660,0
1728388800000,576.770,577.570,574.090,574.310,31375.85,1728392399999,18069318.52760,39455,14430.23,8311137.43930,0
1728392400000,574.310,578.380,572.100,577.970,47072.09,1728395999999,27088811.47840,57987,24765.15,14258337.91780,0
1728396000000,577.970,579.000,572.510,578.350,51568.99,1728399599999,29694681.05260,65698,24705.74,14229753.87830,0
1728399600000,578.360,580.200,573.100,577.640,77694.21,1728403199999,44845310.48920,72724,37829.98,21836937.77820,0
1728403200000,577.650,582.990,575.820,582.330,53184.68,1728406799999,30839361.08130,57423,26291.34,15247281.50050,0
1728406800000,582.340,582.800,577.660,579.770,31125.45,1728410399999,18053778.42740,46069,13189.27,7648985.31350,0
1728410400000,579.780,581.030,577.550,580.160,25021.61,1728413999999,14507352.01680,38437,11662.74,6761744.61830,0
1728414000000,580.170,586.800,578.080,585.330,47278.17,1728417599999,27562036.62210,55717,27810.78,16215623.88700,0
1728417600000,585.350,586.230,582.600,583.000,28684.13,1728421199999,16765265.49450,34044,11711.53,6841644.50710,0
1728421200000,583.000,583.960,582.280,582.930,13253.88,1728424799999,7727953.83540,19678,6750.19,3935930.26210,0
1728424800000,582.920,583.280,578.870,579.870,20247.00,1728428399999,11752395.60110,28624,9963.23,5781745.52090,0
1728428400000,579.880,580.830,578.410,579.920,19622.53,1728431999999,11373334.94420,24404,11303.84,6551500.65410,0
1728432000000,579.910,581.500,576.620,578.900,26651.71,1728435599999,15430415.71670,39421,14727.61,8527355.35570,0
1728435600000,578.890,581.700,577.980,578.800,32364.62,1728439199999,18768512.52960,47166,14042.02,8143291.32870,0
1728439200000,578.800,578.920,574.000,574.450,36938.03,1728442799999,21301393.55990,38558,21751.18,12545515.31540,0
1728442800000,574.440,577.420,572.450,575.930,42697.13,1728446399999,24545165.63870,39646,23995.98,13796613.32650,0
1728446400000,575.920,579.600,575.090,578.220,39097.18,1728449999999,22584158.21050,32919,19501.32,11264154.99780,0
1728450000000,578.220,580.920,578.040,580.900,29950.22,1728453599999,17349601.60550,28537,15858.17,9188668.04390,0
1728453600000,580.900,584.910,580.460,582.880,36311.99,1728457199999,21169296.27580,40494,19042.44,11101382.75690,0
1728457200000,582.880,583.160,581.150,581.650,18892.84,1728460799999,10999358.30570,27234,9009.28,5245732.20100,0
1728460800000,581.640,584.540,581.360,584.050,29154.38,1728464399999,17006159.28420,35563,15698.12,9156171.03050,0
1728464400000,584.050,584.700,581.370,583.760,23320.32,1728467999999,13595187.78770,26645,12640.58,7369919.98410,0
1728468000000,583.760,584.070,581.410,581.550,17780.66,1728471599999,10367505.43910,24456,7387.22,4307377.91360,0
1728471600000,581.540,582.710,580.550,582.510,13576.67,1728475199999,7895989.23790,20725,6689.96,3891490.10860,0
1728475200000,582.500,582.930,578.600,580.140,37422.10,1728478799999,21719529.91980,39981,17127.37,9941736.86620,0
1728478800000,580.140,580.520,576.110,576.480,32620.62,1728482399999,18855163.45380,45777,16512.66,9545787.77900,0
1728482400000,576.490,580.210,576.060,579.300,38084.74,1728485999999,22035999.49140,45738,19987.39,11564773.73810,0
1728486000000,579.290,584.450,579.290,580.730,39461.36,1728489599999,22978116.71840,47571,19479.03,11342538.98830,0
1728489600000,580.730,582.000,576.450,577.890,42340.27,1728493199999,24501417.79760,48686,22102.05,12790543.41820,0
1728493200000,577.890,578.850,576.550,577.290,13079.99,1728496799999,7556008.04410,23183,5858.39,3384352.74400,0
1728496800000,577.290,578.150,573.820,574.510,28037.68,1728500399999,16129342.38750,41103,12648.06,7276684.49680,0
1728500400000,574.510,575.370,570.750,571.600,31795.27,1728503999999,18216407.80560,39929,14991.59,8589627.07070,0
1728504000000,571.600,572.990,566.660,566.960,42987.53,1728507599999,24499055.85130,57707,20647.80,11769559.68830,0
1728507600000,566.970,570.570,565.850,569.990,23379.80,1728511199999,13295358.22760,40067,12237.03,6958901.68600,0
1728511200000,569.990,570.620,568.530,569.990,16114.93,1728514799999,9180147.16910,23554,8976.80,5114331.68750,0
1728514800000,569.990,571.120,569.360,570.350,12126.65,1728518399999,6914681.41940,20361,6345.76,3618551.50050,0
1728518400000,570.350,570.910,566.960,568.770,22900.95,1728521999999,13024337.15270,33488,12187.67,6930149.26820,0
1728522000000,568.770,572.500,568.590,570.890,26186.48,1728525599999,14954322.00940,32831,11955.42,6827303.72750,0
1728525600000,570.900,571.440,569.790,570.550,10592.07,1728529199999,6045352.65860,24032,5399.65,3082191.43090,0
1728529200000,570.550,571.090,568.810,568.960,11964.43,1728532799999,6822216.15670,19392,4977.78,2838797.38320,0
1728532800000,568.960,570.800,568.570,570.080,8727.62,1728536399999,4972731.48920,16871,4549.89,2592324.09970,0
1728536400000,570.090,572.470,569.670,571.610,10208.03,1728539999999,5829296.96760,16494,5359.34,3061063.32660,0
1728540000000,571.620,572.490,570.500,572.240,10035.26,1728543599999,5736254.16690,14369,4198.28,2400502.60640,0
1728543600000,572.230,572.240,569.660,569.700,8996.14,1728547199999,5135165.10540,16411,4329.53,2471521.77840,0
1728547200000,569.710,570.550,567.500,567.860,18856.38,1728550799999,10733184.11000,26708,9135.37,5200529.40320,0
1728550800000,567.870,568.440,564.450,567.120,33671.67,1728554399999,19075099.95550,40451,16050.17,9093903.68860,0
1728554400000,567.120,569.700,566.970,568.470,13587.88,1728557999999,7728761.61350,21698,7398.97,4208418.72950,0
1728558000000,568.470,570.800,568.180,570.090,11708.48,1728561599999,6671149.08480,22410,5346.17,3045923.95970,0
1728561600000,570.080,570.400,564.900,567.650,32224.25,1728565199999,18294135.42860,46856,16763.72,9516740.18920,0
1728565200000,567.650,568.820,562.690,564.890,31456.95,1728568799999,17788434.03680,47012,14471.46,8184991.21900,0
1728568800000,564.900,565.930,562.460,563.880,21626.11,1728572399999,12189361.26610,42277,11221.75,6325385.23810,0
1728572400000,563.880,565.650,562.640,565.130,21149.06,1728575999999,11931686.85180,34174,10495.56,5921418.24740,0
1728576000000,565.140,566.870,562.750,563.080,23513.40,1728579599999,13276619.94820,37551,11597.31,6549222.03500,0
1728579600000,563.090,564.330,555.090,556.800,52652.57,1728583199999,29460664.63700,61327,23895.55,13368985.40830,0
1728583200000,556.810,558.280,551.270,557.960,62742.86,1728586799999,34784389.56560,80405,32807.08,18194623.66950,0
1728586800000,557.960,559.750,556.540,559.130,17179.91,1728590399999,9588490.36450,26807,8985.75,5015308.75030,0
1728590400000,559.120,560.960,557.270,558.850,17192.99,1728593999999,9610046.54030,24942,7824.50,4374478.43760,0
1728594000000,558.850,561.730,558.110,561.660,9092.51,1728597599999,5089045.68670,17005,5032.43,2817270.35270,0
1728597600000,561.660,562.000,559.500,560.790,11331.67,1728601199999,6355527.23690,20459,5675.05,3183033.49010,0
1728601200000,560.790,563.760,560.560,563.630,12854.23,1728604799999,7226923.71660,21984,7820.32,4397525.97610,0
1728604800000,563.620,565.180,562.290,563.200,21763.85,1728608399999,12265361.14820,30683,11447.83,6453593.80890,0
1728608400000,563.200,565.470,560.340,564.020,23570.81,1728611999999,13253340.90160,30493,9719.95,5467459.78890,0
1728612000000,564.030,564.340,561.490,562.770,16027.40,1728615599999,9019136.70640,24861,9126.13,5135120.25670,0
1728615600000,562.760,565.300,562.760,564.130,15599.65,1728619199999,8800805.25570,21289,7408.42,4179919.44000,0
1728619200000,564.130,564.980,562.240,563.040,10574.82,1728622799999,5958128.01110,17203,3934.51,2216804.20220,0
1728622800000,563.020,564.070,560.810,561.040,12037.54,1728626399999,6767700.98590,17974,5278.11,2967734.59750,0
1728626400000,561.030,562.800,560.500,561.260,17121.50,1728629999999,9617032.71230,18315,10341.17,5808899.94930,0
1728630000000,561.280,561.750,560.240,560.510,11480.06,1728633599999,6443115.95260,15719,3923.69,2202295.32450,0
1728633600000,560.510,563.420,560.290,563.380,10746.09,1728637199999,6036709.40870,19229,6079.08,3414989.54440,0
1728637200000,563.390,568.150,563.250,567.400,34334.81,1728640799999,19416558.39250,35296,18838.27,10655868.98250,0
1728640800000,567.400,568.540,566.060,567.920,24233.74,1728644399999,13753222.84430,29436,11035.82,6263923.15950,0
1728644400000,567.920,568.600,566.780,567.730,20094.09,1728647999999,11409100.95960,22642,9503.24,5396385.83660,0
1728648000000,567.720,569.200,566.780,568.430,24125.85,1728651599999,13709190.38900,28982,10510.95,5972386.31890,0
1728651600000,568.420,569.910,566.110,568.960,33428.64,1728655199999,18983276.45160,40292,18137.18,10301923.67140,0
1728655200000,568.950,570.330,567.440,568.720,26912.21,1728658799999,15313268.93970,35080,12901.25,7342129.29520,0
1728658800000,568.730,573.460,568.730,571.900,39858.80,1728662399999,22788531.37790,46088,20074.67,11476067.99800,0
1728662400000,571.900,573.250,571.230,572.240,18361.87,1728665999999,10505380.15670,32124,8221.24,4703628.42520,0
1728666000000,572.230,575.490,571.350,575.360,30282.98,1728669599999,17369823.93030,36502,18242.92,10464915.30330,0
1728669600000,575.360,575.590,572.900,573.770,16622.59,1728673199999,9542645.32890,26891,6365.84,3654187.58850,0
1728673200000,573.780,577.480,573.450,574.260,24908.82,1728676799999,14335698.32290,36253,13882.17,7989958.75680,0
1728676800000,574.260,574.320,572.230,573.080,8823.20,1728680399999,5056155.29510,17145,4025.29,2306913.99240,0
1728680400000,573.080,574.830,573.080,573.800,8389.61,1728683999999,4814786.16480,16077,4776.36,2741106.91600,0
1728684000000,573.790,574.830,572.310,572.770,8648.40,1728687599999,4957589.45380,18505,3898.16,2234729.00010,0
1728687600000,572.780,574.260,572.340,573.770,9233.85,1728691199999,5293488.10290,18357,4792.25,2747541.90540,0
1728691200000,573.760,575.860,573.570,575.470,12082.69,1728694799999,6944765.37450,20657,5322.10,3058984.23210,0
1728694800000,575.460,577.240,574.360,577.070,15138.09,1728698399999,8720998.64830,23310,7982.74,4598625.96530,0
1728698400000,577.070,577.420,575.630,576.380,15275.09,1728701999999,8810235.34430,18083,7391.72,4263561.96590,0
1728702000000,576.380,577.190,575.180,576.890,11362.90,1728705599999,6551743.49600,18103,5587.18,3221186.57340,0
1728705600000,576.890,579.040,576.890,578.790,16875.14,1728709199999,9754195.65720,23349,8705.43,5031707.22870,0
1728709200000,578.790,579.040,577.460,578.170,10885.58,1728712799999,6294128.39440,17350,4930.35,2850594.51960,0
1728712800000,578.170,578.270,577.450,578.040,6031.79,1728716399999,3486049.60140,12212,2528.68,1461458.49560,0
1728716400000,578.030,578.220,574.080,575.350,25787.01,1728719999999,14857557.78260,24847,10533.12,6068179.89740,0
1728720000000,575.340,576.190,575.010,575.810,9548.72,1728723599999,5496088.73930,16128,5008.35,2882839.44200,0
1728723600000,575.810,576.630,575.010,576.630,7280.51,1728727199999,4192406.73100,13567,3580.05,2061820.67300,0
1728727200000,576.630,578.620,576.300,577.770,13022.85,1728730799999,7522674.88280,19943,6566.60,3792829.53480,0
1728730800000,577.760,579.170,576.060,576.570,18089.01,1728734399999,10451458.27100,23763,9718.77,5616109.90890,0
1728734400000,576.570,577.610,575.010,577.160,14568.13,1728737999999,8393620.44370,19527,7512.35,4329148.02240,0
1728738000000,577.160,577.450,575.820,576.250,10813.15,1728741599999,6235796.78500,15112,4158.74,2398713.74400,0
1728741600000,576.250,578.000,575.660,577.240,15693.19,1728745199999,9058806.42350,17998,8968.11,5176076.48040,0
1728745200000,577.240,578.950,575.610,575.960,15439.67,1728748799999,8912095.84860,20261,8991.58,5191334.71470,0
1728748800000,575.960,578.330,575.960,576.070,7950.49,1728752399999,4587600.26050,17055,3974.06,2292997.81460,0
1728752400000,576.070,577.540,576.030,576.660,4939.77,1728755999999,2848614.37150,13274,2352.64,1356635.83070,0
1728756000000,576.660,577.450,575.720,576.540,6007.76,1728759599999,3463300.72870,14042,2654.47,1530320.76470,0
1728759600000,576.540,577.800,576.040,577.650,4836.29,1728763199999,2790889.51530,12471,2446.86,1412052.40960,0
1728763200000,577.650,578.000,577.090,577.550,3945.60,1728766799999,2279228.11150,9856,1803.97,1042115.29930,0
1728766800000,577.550,578.160,576.860,577.810,3953.16,1728770399999,2283485.09800,10838,1891.47,1092565.19030,0
1728770400000,577.810,578.000,576.840,577.850,3330.43,1728773999999,1923536.49680,11243,1794.04,1036132.35420,0
1728774000000,577.850,578.180,576.210,576.510,4364.05,1728777599999,2518641.68280,10555,2056.51,1186992.65380,0
1728777600000,576.510,578.450,576.450,577.120,8600.46,1728781199999,4968063.55170,14660,4144.94,2394228.97030,0
1728781200000,577.110,577.160,574.380,576.190,20890.53,1728784799999,12029900.65780,24087,9849.18,5672032.90110,0
1728784800000,576.190,576.700,575.200,575.910,7227.31,1728788399999,4162240.94360,14363,3767.56,2169679.17110,0
1728788400000,575.900,576.400,572.780,573.330,16556.63,1728791999999,9503524.58540,21448,6819.76,3914169.02730,0
1728792000000,573.330,575.220,573.310,575.210,7062.73,1728795599999,4058839.86070,12493,4656.49,2675853.93760,0
1728795600000,575.220,576.310,574.830,574.840,7156.76,1728799199999,4118786.06130,10270,4630.83,2665116.54940,0
1728799200000,574.840,575.320,573.180,573.890,9145.18,1728802799999,5250689.21940,12974,3573.25,2052043.65840,0
1728802800000,573.870,574.780,572.560,574.280,9198.59,1728806399999,5275727.28970,14446,5735.88,3290883.70750,0
1728806400000,574.290,575.300,573.500,573.650,8889.19,1728809999999,5106439.91720,13792,3987.04,2290686.80300,0
1728810000000,573.640,575.000,573.590,574.660,5549.49,1728813599999,3188523.95670,11974,2814.17,1616988.35760,0
1728813600000,574.660,574.980,573.000,573.180,6020.53,1728817199999,3456932.61120,12747,2440.25,1401605.02710,0
1728817200000,573.180,574.690,572.240,572.390,12161.80,1728820799999,6973241.18520,19940,6984.38,4005771.86680,0
1728820800000,572.390,574.310,572.300,572.800,8302.16,1728824399999,4759332.36520,14622,4040.66,2316140.76000,0
1728824400000,572.800,574.000,572.620,572.860,6571.74,1728827999999,3766859.09340,13210,3413.77,1956644.70760,0
1728828000000,572.860,572.900,566.790,567.010,41142.70,1728831599999,23430047.20520,41262,16602.93,9447936.37890,0
1728831600000,567.020,569.580,564.950,566.770,36423.01,1728835199999,20653883.25100,42803,19727.70,11191371.95990,0
1728835200000,566.780,571.520,565.840,570.660,22531.30,1728838799999,12829158.33660,29118,12932.68,7366421.39790,0
1728838800000,570.670,572.000,566.680,568.400,17477.44,1728842399999,9952607.16930,23920,6477.57,3691230.37490,0
1728842400000,568.400,569.530,566.630,568.080,8541.59,1728845999999,4852551.59770,18192,4880.40,2772502.79550,0
1728846000000,568.080,570.980,568.080,570.800,6964.53,1728849599999,3970368.18520,15061,3753.47,2139662.72030,0
1728849600000,570.800,570.880,569.550,570.840,3722.88,1728853199999,2123049.91750,11688,1693.62,965853.80580,0
1728853200000,570.840,571.820,570.140,570.790,5104.61,1728856799999,2914816.41310,11718,2482.47,1417655.69830,0
1728856800000,570.790,573.130,570.170,571.350,14991.22,1728860399999,8573399.89310,25202,7977.29,4562206.06480,0
1728860400000,571.360,572.270,570.150,572.210,6174.90,1728863999999,3527175.25380,14903,3205.51,1831116.04480,0
1728864000000,572.210,572.520,569.690,570.130,9444.94,1728867599999,5394520.48930,20471,4133.94,2361306.13100,0
1728867600000,570.130,572.450,570.020,570.980,8168.05,1728871199999,4668742.62180,17564,3457.04,1975969.35160,0
1728871200000,570.990,571.420,569.430,570.040,11350.18,1728874799999,6473587.75830,19032,3853.93,2198646.62850,0
1728874800000,570.030,580.850,570.030,580.370,69346.04,1728878399999,40048224.10410,66833,38684.27,22330841.64840,0
1728878400000,580.370,582.710,579.640,581.280,41044.95,1728881999999,23867247.08200,49976,19714.85,11465521.26130,0
1728882000000,581.280,581.830,576.820,580.170,26481.15,1728885599999,15338730.49450,37784,11805.37,6839181.96530,0
1728885600000,580.170,581.570,578.530,580.580,15559.42,1728889199999,9025971.69240,23100,8912.61,5170381.94270,0
1728889200000,580.590,581.250,575.130,580.470,41526.11,1728892799999,24037627.24680,45192,19619.92,11357368.42500,0
1728892800000,580.470,581.410,578.810,579.130,20042.81,1728896399999,11625226.11560,27615,10670.74,6189872.72970,0
1728896400000,579.130,581.200,578.010,580.430,19613.64,1728899999999,11371249.41720,25295,9780.11,5671386.58950,0
1728900000000,580.430,581.790,579.420,580.710,22027.01,1728903599999,12796207.93680,23568,10044.47,5835403.98180,0
1728903600000,580.700,581.940,579.900,580.880,9750.65,1728907199999,5664258.53460,19151,4888.32,2839977.48370,0
1728907200000,580.870,582.180,580.190,580.260,14013.26,1728910799999,8143393.00220,24824,6882.70,4000240.68740,0
1728910800000,580.270,582.640,579.260,582.530,28081.30,1728914399999,16312459.59450,31399,15989.86,9288805.65600,0
1728914400000,582.540,588.890,582.420,585.770,60025.18,1728917999999,35193855.21270,71888,33241.21,19487415.95660,0
1728918000000,585.760,589.120,585.480,588.190,30582.35,1728921599999,17968370.91330,42476,16901.22,9930657.76400,0
1728921600000,588.200,592.310,587.420,587.940,43819.03,1728925199999,25864920.39010,56182,20184.72,11913726.97370,0
1728925200000,587.930,589.940,587.400,588.010,13052.93,1728928799999,7682968.26330,23354,6129.97,3608393.72720,0
1728928800000,588.020,591.320,587.850,588.790,13939.49,1728932399999,8222142.38390,24534,7760.60,4577654.64740,0
1728932400000,588.790,590.330,588.120,588.950,13990.37,1728935999999,8244875.05480,23058,7337.53,4325037.47640,0
1728936000000,588.940,590.090,588.060,588.210,8403.69,1728939599999,4950789.08270,15627,3878.28,2285201.39190,0
1728939600000,588.230,589.070,587.440,587.920,8018.70,1728943199999,4715432.83810,13526,3468.58,2039911.55420,0
1728943200000,587.920,591.820,587.700,591.790,14020.47,1728946799999,8268775.15840,24806,7276.99,4292306.89720,0
1728946800000,591.790,592.000,588.750,589.310,15528.02,1728950399999,9163929.99540,23393,7252.24,4281483.43190,0
1728950400000,589.310,592.540,588.600,590.140,23838.39,1728953999999,14074998.65890,37716,10780.16,6365816.07180,0
1728954000000,590.140,592.560,588.610,589.910,13629.56,1728957599999,8050720.08470,25771,5869.11,3466810.05500,0
1728957600000,589.910,591.360,589.370,590.800,8205.59,1728961199999,4844563.49820,17053,3875.72,2288381.48590,0
1728961200000,590.800,590.900,584.670,585.220,29132.97,1728964799999,17103743.78320,35323,11872.28,6969965.02050,0
1728964800000,585.230,587.520,583.770,586.600,15737.40,1728968399999,9220853.56760,26317,8272.78,4847279.48030,0
1728968400000,586.600,586.880,582.080,582.920,19310.90,1728971999999,11272819.35300,32449,8504.29,4963446.94970,0
1728972000000,582.920,585.000,581.160,584.630,16420.45,1728975599999,9574018.94320,25746,8835.80,5152832.92680,0
1728975600000,584.630,586.140,584.530,585.030,11817.75,1728979199999,6917624.88750,18450,6683.22,3912379.05950,0
1728979200000,585.030,587.430,585.010,587.150,11784.70,1728982799999,6911088.93030,19376,5729.67,3360067.63390,0
1728982800000,587.150,588.200,585.240,586.870,12811.82,1728986399999,7519812.61560,22144,6578.29,3861214.47330,0
1728986400000,586.870,591.250,586.320,590.390,20026.76,1728989999999,11797664.34350,26449,10727.22,6318863.93220,0
1728990000000,590.400,591.400,583.850,585.550,111174.82,1728993599999,65428674.39720,92470,48014.72,28239865.32730,0
1728993600000,585.640,595.000,585.540,593.830,61919.02,1728997199999,36565615.56040,70159,34636.38,20456630.56600,0
1728997200000,593.840,599.890,591.590,598.650,88649.46,1729000799999,52864435.84860,98469,47963.35,28601738.29870,0
1729000800000,598.660,600.340,581.940,584.170,147851.35,1729004399999,87300685.62790,161078,71884.11,42475999.17530,0
1729004400000,584.150,591.620,577.730,589.600,111095.93,1729007999999,64972884.45870,128213,56033.94,32770432.68830,0
1729008000000,589.600,595.760,589.330,592.110,45922.86,1729011599999,27233292.58430,66080,24133.49,14314664.95760,0
1729011600000,592.160,593.780,590.080,592.130,22296.45,1729015199999,13196110.84160,39667,11453.73,6779798.92180,0
1729015200000,592.130,595.850,591.670,594.350,18188.95,1729018799999,10812687.31290,30762,8686.28,5163203.13740,0
1729018800000,594.340,595.690,592.010,594.960,17894.36,1729022399999,10627871.23620,33104,8675.36,5151930.53360,0
1729022400000,594.960,595.130,587.920,588.220,34539.01,1729025999999,20409072.04290,45700,14938.48,8828823.90500,0
1729026000000,588.230,591.580,587.320,591.150,17572.60,1729029599999,10358951.98740,31560,7796.31,4597221.18250,0
1729029600000,591.150,594.080,589.600,592.410,21434.12,1729033199999,12690874.04640,28196,12756.29,7550143.82320,0
1729033200000,592.410,595.180,592.180,594.890,14967.77,1729036799999,8885152.92050,25250,7775.23,4616199.22680,0
1729036800000,594.890,595.500,593.030,593.270,14019.85,1729040399999,8331701.48220,27892,6365.03,3783016.45300,0
1729040400000,593.270,597.340,592.100,596.370,27291.00,1729043999999,16254332.63240,38702,15167.74,9033701.99940,0
1729044000000,596.370,597.700,595.390,596.120,15095.13,1729047599999,9004829.56520,28091,6676.64,3982510.91660,0
1729047600000,596.120,596.620,593.700,594.250,12035.79,1729051199999,7160348.23520,23362,5830.72,3468522.39710,0
1729051200000,594.240,595.540,590.120,591.850,21202.04,1729054799999,12559811.07390,30208,10154.10,6016124.61420,0
1729054800000,591.850,594.130,591.280,593.120,13109.37,1729058399999,7771940.64770,21224,7695.77,4562568.90010,0
1729058400000,593.120,594.070,590.390,591.900,14889.05,1729061999999,8814226.06830,26437,6285.95,3721974.99970,0
1729062000000,591.900,593.480,590.060,591.470,23471.79,1729065599999,13883422.65910,34734,14033.56,8302590.35360,0
1729065600000,591.460,593.800,591.000,592.360,19793.67,1729069199999,11727709.90110,31346,8807.38,5218576.02810,0
1729069200000,592.360,595.540,592.220,594.990,13130.95,1729072799999,7800947.15300,25516,6455.89,3835523.78560,0
1729072800000,594.990,597.360,594.030,596.070,31392.64,1729076399999,18708867.18560,37366,15117.30,9010089.11820,0
1729076400000,596.190,600.960,594.930,599.440,71091.57,1729079999999,42587076.10620,68569,39253.66,23512293.16850,0
1729080000000,599.430,601.760,597.410,597.730,32880.61,1729083599999,19702232.47080,49415,15274.85,9153726.23300,0
1729083600000,597.720,599.200,593.590,594.230,40992.07,1729087199999,24438036.05210,54898,18767.98,11188915.23050,0
1729087200000,594.240,599.870,593.860,596.520,60664.23,1729090799999,36222592.48500,67887,34356.48,20517305.61190,0
1729090800000,596.530,597.280,594.000,595.460,17973.04,1729094399999,10706412.52190,33780,7758.82,4622780.16170,0
1729094400000,595.460,596.700,591.760,594.610,27461.16,1729097999999,16300814.03750,44387,12742.99,7563104.55340,0
1729098000000,594.590,596.600,593.610,596.440,12725.46,1729101599999,7574999.31680,23625,6253.45,3722856.54160,0
1729101600000,596.440,604.800,596.090,601.140,46072.06,1729105199999,27665779.56510,51515,23825.39,14315331.40870,0
1729105200000,601.130,602.140,600.200,601.540,18674.62,1729108799999,11224965.77430,30457,9460.37,5686692.48030,0
1729108800000,601.540,605.840,601.100,602.440,41612.27,1729112399999,25139447.79180,45076,21705.83,13112712.99550,0
1729112400000,602.410,603.390,600.220,600.770,13133.94,1729115999999,7900630.33630,21971,6876.72,4136901.35220,0
1729116000000,600.760,604.510,600.740,603.240,14115.39,1729119599999,8507185.27540,25353,8848.95,5332907.19390,0
1729119600000,603.240,603.730,600.420,601.130,13420.52,1729123199999,8079885.16070,23032,6539.22,3937418.20700,0
1729123200000,601.120,605.000,600.120,603.270,25408.78,1729126799999,15314833.79230,34507,12103.97,7295856.10730,0
1729126800000,603.260,606.680,603.190,605.270,30593.89,1729130399999,18511187.46010,42349,16763.32,10144348.35450,0
1729130400000,605.260,605.950,602.570,603.950,15427.98,1729133999999,9325421.66640,28647,8149.00,4925553.59260,0
1729134000000,603.940,605.510,603.710,604.330,8155.10,1729137599999,4931168.14500,18076,4072.05,2462235.09090,0
1729137600000,604.320,605.860,601.140,601.900,19304.27,1729141199999,11638123.72460,30725,8987.26,5418401.11690,0
1729141200000,601.910,603.500,600.200,600.550,12014.06,1729144799999,7230925.42160,21022,5606.35,3374979.00070,0
1729144800000,600.540,601.410,598.440,598.780,18742.52,1729148399999,11247736.99950,30429,9235.41,5543034.08180,0
1729148400000,598.790,599.400,596.300,597.230,32179.89,1729151999999,19233415.67080,37086,15072.91,9008499.93020,0
1729152000000,597.230,598.070,595.180,597.750,21012.90,1729155599999,12538198.49660,29644,11619.30,6933511.62980,0
1729155600000,597.750,598.040,595.070,595.480,20212.83,1729159199999,12058452.68900,24166,6631.43,3955037.48490,0
1729159200000,595.480,595.740,591.270,593.830,33194.47,1729162799999,19697584.92330,40625,16066.98,9534703.20120,0
1729162800000,593.830,594.320,590.440,590.520,23915.38,1729166399999,14153216.39420,33212,11514.44,6814434.06300,0
1729166400000,590.510,593.100,590.220,593.060,22520.00,1729169999999,13323453.43670,34285,12161.93,7195875.30900,0
1729170000000,593.060,594.460,590.110,592.490,32486.46,1729173599999,19250222.78480,44019,15106.44,8953106.86050,0
1729173600000,592.490,592.800,589.000,591.710,38629.08,1729177199999,22824427.78990,53181,17519.04,10352539.70610,0
1729177200000,591.710,595.180,589.620,594.120,31996.53,1729180799999,18958927.28950,47627,15903.93,9425129.11700,0
1729180800000,594.120,594.330,590.670,591.810,14592.87,1729184399999,8641937.66540,31182,7187.61,4256454.58110,0
1729184400000,591.810,593.000,588.500,589.120,21139.20,1729187999999,12478606.68190,36317,9246.90,5460308.45990,0
1729188000000,589.110,589.450,584.560,587.130,43928.07,1729191599999,25775157.44800,54216,21488.26,12610064.89830,0
1729191600000,587.130,589.510,586.770,588.830,10523.06,1729195199999,6191923.04530,24702,5041.95,2966665.47220,0
1729195200000,588.850,591.000,588.570,590.060,9247.33,1729198799999,5456595.85060,20006,4511.45,2661681.44200,0
1729198800000,590.060,590.950,588.840,589.860,9328.63,1729202399999,5502999.66050,16015,4079.19,2406016.36880,0
1729202400000,589.870,592.260,589.870,592.200,8155.37,1729205999999,4823127.06830,15740,3941.03,2330623.78100,0
1729206000000,592.200,592.910,591.040,592.830,7184.68,1729209599999,4253058.99170,14011,3803.93,2252146.30330,0
1729209600000,592.840,593.460,591.810,592.220,11374.04,1729213199999,6741259.94120,24916,5338.23,3164096.62870,0
1729213200000,592.230,598.600,592.160,597.390,29177.36,1729216799999,17377061.88730,36965,16041.93,9556330.90570,0
1729216800000,597.400,597.660,595.250,596.940,15776.41,1729220399999,9411757.58250,26062,7738.26,4616362.69000,0
1729220400000,596.930,597.140,593.890,594.100,12907.54,1729223999999,7684150.76680,21892,5718.05,3404296.04810,0
1729224000000,594.110,596.580,593.920,594.670,11012.50,1729227599999,6557041.29350,17807,5778.60,3440937.32380,0
1729227600000,594.670,597.780,594.150,597.620,11849.50,1729231199999,7061898.78960,18513,7933.10,4727999.66930,0
1729231200000,597.620,599.290,596.940,597.930,19417.06,1729234799999,11613273.70690,26330,9650.95,5773327.92640,0
1729234800000,597.930,598.640,596.640,597.890,12337.49,1729238399999,7374439.29720,20207,5446.29,3255192.55910,0
1729238400000,597.880,598.950,597.340,597.410,14414.04,1729241999999,8620039.66440,21894,7443.57,4451511.19910,0
1729242000000,597.410,598.400,597.060,597.280,8029.53,1729245599999,4797925.07580,14750,4241.37,2534468.17690,0
1729245600000,597.280,598.250,596.170,596.730,9359.87,1729249199999,5590728.10610,15113,4313.05,2576571.16540,0
1729249200000,596.730,597.470,595.000,595.190,10672.48,1729252799999,6360135.34410,17016,4323.34,2576844.61040,0
1729252800000,595.200,595.600,594.150,594.900,16921.66,1729256399999,10066018.11430,20915,8464.89,5035522.99970,0
1729256400000,594.900,597.510,594.730,597.500,14142.59,1729259999999,8430874.71870,24834,8173.32,4872389.87000,0
1729260000000,597.490,599.890,595.540,599.570,56277.25,1729263599999,33676412.85760,56336,24476.42,14649106.01630,0
1729263600000,599.560,602.130,599.550,600.690,35215.40,1729267199999,21159175.96810,43052,18748.31,11265893.48110,0
1729267200000,600.690,602.360,598.270,601.460,17739.99,1729270799999,10649703.04930,32534,9327.88,5600316.96360,0
1729270800000,601.460,602.120,599.900,600.010,12552.32,1729274399999,7545887.00930,21147,5150.42,3096712.46370,0
1729274400000,600.000,602.540,599.290,601.270,12378.17,1729277999999,7443507.16740,22474,5724.05,3443052.25570,0
1729278000000,601.280,602.000,599.170,599.470,8173.12,1729281599999,4906692.21640,18481,3885.22,2332536.88990,0
1729281600000,599.470,600.640,598.850,599.900,6613.26,1729285199999,3965918.66490,13631,2927.19,1755347.03320,0
1729285200000,599.900,600.320,597.750,599.230,14156.24,1729288799999,8478675.44610,13551,7632.02,4569765.80210,0
1729288800000,599.220,599.520,597.810,598.590,12290.94,1729292399999,7357437.67630,15177,6760.16,4045657.19280,0
1729292400000,598.580,600.220,598.580,599.030,4537.07,1729295999999,2720370.40760,10625,2323.87,1393354.64780,0
1729296000000,599.030,600.070,598.660,599.300,7902.11,1729299599999,4736469.72140,16137,4444.94,2664335.35620,0
1729299600000,599.300,600.950,599.230,599.700,7724.31,1729303199999,4635601.51930,16056,4725.63,2836021.38880,0
1729303200000,599.700,601.300,599.570,600.090,6059.06,1729306799999,3638576.82030,12820,2648.58,1590582.98590,0
1729306800000,600.080,601.170,598.700,598.950,9950.13,1729310399999,5970825.12790,16977,3660.08,2196294.53180,0
1729310400000,598.950,599.640,597.150,597.280,9729.47,1729313999999,5820946.84320,17105,4638.52,2775196.04100,0
1729314000000,597.280,598.370,597.180,598.040,5876.13,1729317599999,3513584.31330,11122,3343.01,1998900.69500,0
1729317600000,598.030,598.350,597.570,597.760,3590.96,1729321199999,2147101.46270,9125,1777.06,1062598.29340,0
1729321200000,597.770,598.500,597.000,597.740,10825.70,1729324799999,6469423.32650,13972,5547.41,3315676.80950,0
1729324800000,597.730,598.520,597.630,598.200,4085.78,1729328399999,2443285.45240,11032,2265.36,1354705.87990,0
1729328400000,598.200,598.400,597.540,597.700,6352.81,1729331999999,3799401.76840,11682,2722.89,1628426.90960,0
1729332000000,597.710,598.310,597.280,597.700,6731.12,1729335599999,4024154.48330,11971,3182.64,1902917.05530,0
1729335600000,597.700,598.580,596.910,596.940,11938.37,1729339199999,7134519.98110,15346,4928.81,2946317.14010,0
1729339200000,596.950,598.580,596.710,597.780,6771.38,1729342799999,4047994.38040,11659,3380.68,2021072.69360,0
1729342800000,597.790,597.790,596.220,596.490,8191.52,1729346399999,4888742.92180,13401,3681.96,2197307.94160,0
1729346400000,596.500,598.290,596.490,598.050,7486.63,1729349999999,4473468.44060,13520,4664.03,2786856.81550,0
1729350000000,598.050,598.430,596.550,596.790,7738.97,1729353599999,4624970.82870,14021,3215.61,1921528.54160,0
1729353600000,596.800,596.990,595.780,595.780,12381.44,1729357199999,7382992.10850,14934,5108.60,3046663.72290,0
1729357200000,595.780,597.050,595.210,596.210,7536.83,1729360799999,4493947.92200,13807,3861.87,2302900.17200,0
1729360800000,596.210,597.190,595.750,596.800,3902.61,1729364399999,2328329.34390,9870,2082.34,1242293.96210,0
1729364400000,596.800,597.750,596.340,597.050,3264.45,1729367999999,1949481.87850,8201,1603.83,957801.17870,0
1729368000000,597.040,597.630,596.860,597.010,3168.83,1729371599999,1892523.80340,7155,1951.35,1165422.90340,0
1729371600000,597.020,597.610,596.200,596.210,3918.01,1729375199999,2339699.51080,8643,1712.12,1022501.36670,0
1729375200000,596.210,597.960,595.950,597.610,5251.46,1729378799999,3135198.82300,11056,2958.63,1766357.01770,0
1729378800000,597.610,598.490,597.280,597.940,6632.76,1729382399999,3966571.58520,10921,3858.25,2307449.30550,0
1729382400000,597.930,598.500,596.740,596.750,6864.47,1729385999999,4102512.01110,12363,3556.57,2125840.23200,0
1729386000000,596.740,597.250,596.120,596.130,6437.52,1729389599999,3841312.45020,10002,2769.37,1652699.02070,0
1729389600000,596.120,596.950,593.040,594.380,17907.52,1729393199999,10651491.87780,18053,6843.95,4070647.44090,0
1729393200000,594.390,594.920,593.550,594.700,11283.01,1729396799999,6705740.26190,17213,6226.18,3700661.19770,0
1729396800000,594.700,596.420,594.500,595.210,6616.62,1729400399999,3939440.13800,12592,3489.54,2077565.09350,0
1729400400000,595.210,596.420,595.200,595.780,5656.66,1729403999999,3371305.08860,10806,2448.88,1459444.71680,0
1729404000000,595.780,597.640,595.350,597.520,12586.63,1729407599999,7509970.99330,14403,7570.55,4516749.64410,0
1729407600000,597.520,598.350,597.070,597.650,9232.65,1729411199999,5518366.31730,13401,4782.66,2858976.91220,0
1729411200000,597.650,598.440,596.770,597.050,7351.79,1729414799999,4394659.29620,11582,3076.04,1838760.01060,0
1729414800000,597.040,597.620,596.500,597.380,4455.44,1729418399999,2660297.04490,9975,2432.51,1452407.52000,0
1729418400000,597.380,597.810,595.930,596.230,5899.87,1729421999999,3521557.43970,9701,1949.22,1163559.74880,0
1729422000000,596.230,597.230,596.150,596.660,5221.07,1729425599999,3115471.75620,8754,3159.76,1885419.28660,0
1729425600000,596.670,597.300,595.390,595.500,9961.31,1729429199999,5942181.75820,16763,5249.66,3131817.84190,0
1729429200000,595.500,598.200,595.160,598.190,14428.41,1729432799999,8612077.81850,19129,8440.88,5039224.33920,0
1729432800000,598.200,600.850,598.030,599.210,40723.73,1729436399999,24423360.30390,38937,20770.59,12456315.16840,0
1729436400000,599.210,599.640,596.790,599.210,22186.73,1729439999999,13271257.48510,28073,9861.90,5899556.52390,0
1729440000000,599.220,599.830,598.330,598.520,7120.39,1729443599999,4265975.93900,15005,3761.65,2253883.28370,0
1729443600000,598.520,599.270,597.690,598.910,4871.13,1729447199999,2915265.07410,11193,2417.66,1447015.40900,0
1729447200000,598.910,599.480,598.440,598.730,3926.79,1729450799999,2352422.28310,8969,2041.46,1223006.79400,0
1729450800000,598.740,598.900,597.900,598.500,3829.82,1729454399999,2291582.84570,9732,1923.96,1151239.15590,0
1729454400000,598.510,600.800,598.410,599.950,9019.23,1729457999999,5409588.39470,13999,5152.28,3090158.44350,0
1729458000000,599.950,600.560,599.490,600.050,8842.93,1729461599999,5305806.77230,13790,3710.54,2226393.19710,0
1729461600000,600.050,606.660,599.700,605.190,59805.14,1729465199999,36074891.56680,63532,34068.90,20556031.13970,0
1729465200000,605.190,607.650,603.630,606.280,26071.87,1729468799999,15796807.25880,30899,13889.86,8416655.07790,0
1729468800000,606.290,609.000,602.700,604.950,43661.59,1729472399999,26473546.68760,51335,18306.90,11105125.21670,0
1729472400000,604.950,608.500,603.520,605.030,26346.42,1729475999999,15964859.54240,29774,14355.20,8703242.65100,0
1729476000000,605.030,605.540,601.780,601.990,15842.41,1729479599999,9558850.45480,22526,6652.97,4014605.48710,0
1729479600000,601.990,605.500,601.390,604.780,19080.80,1729483199999,11519907.41710,22416,11363.81,6860458.80030,0
1729483200000,604.770,605.500,603.110,605.260,13442.81,1729486799999,8119627.29890,19268,7661.71,4628173.43620,0
1729486800000,605.270,607.520,605.150,607.070,19187.83,1729490399999,11638513.88020,26523,9161.02,5557667.11990,0
1729490400000,607.070,609.960,606.540,607.490,38648.11,1729493999999,23519914.42620,34987,19391.05,11800709.93190,0
1729494000000,607.490,610.510,606.970,609.300,43012.02,1729497599999,26195544.94420,41423,23998.30,14617824.63640,0
1729497600000,609.300,612.460,607.200,608.810,63248.42,1729501199999,38585692.24020,58363,31244.49,19067734.97690,0
1729501200000,608.810,609.750,605.010,607.300,34135.36,1729504799999,20723293.16530,41660,16691.72,10134559.00290,0
1729504800000,607.290,609.360,606.540,607.840,19150.52,1729508399999,11644630.11450,27436,10046.79,6109637.56250,0
1729508400000,607.840,610.280,607.050,609.340,18092.01,1729511999999,11022894.61840,27494,8245.96,5023967.79490,0
1729512000000,609.350,610.110,602.440,605.360,37779.25,1729515599999,22905966.62890,43757,14764.27,8952440.18500,0
1729515600000,605.350,605.680,594.710,596.430,102627.51,1729519199999,61624159.92120,94620,43068.42,25863260.69700,0
1729519200000,596.430,599.360,595.240,597.650,37470.83,1729522799999,22386771.70340,53603,19457.57,11626719.11600,0
1729522800000,597.650,597.660,593.620,595.980,30076.25,1729526399999,17899961.03480,40060,14453.52,8602693.06340,0
1729526400000,595.980,596.480,591.430,596.360,40485.40,1729529999999,24042331.43520,46697,21363.64,12691091.79480,0
1729530000000,596.350,600.580,596.070,599.650,31648.47,1729533599999,18945935.26480,37160,16799.09,10055573.16220,0
1729533600000,599.670,599.680,596.690,597.690,16837.95,1729537199999,10068534.53900,23541,7424.96,4439365.38480,0
1729537200000,597.700,599.720,596.860,599.110,14917.22,1729540799999,8922900.42320,22451,5692.67,3405937.76980,0
1729540800000,599.110,599.120,597.300,598.420,7254.78,1729544399999,4339288.22950,12932,3087.47,1846754.29090,0
1729544400000,598.420,600.940,598.400,599.690,12244.49,1729547999999,7346578.02390,15891,8207.11,4924026.54790,0
1729548000000,599.680,601.540,598.910,601.030,10806.76,1729551599999,6491421.06440,17543,5328.84,3201129.99650,0
1729551600000,601.030,601.220,598.600,598.740,13742.00,1729555199999,8243578.81960,18473,5542.51,3324797.19310,0
1729555200000,598.730,600.000,592.300,597.620,49934.39,1729558799999,29759254.63760,60143,24568.84,14637971.05900,0
1729558800000,597.620,599.930,596.360,599.030,17514.55,1729562399999,10482570.67040,28651,8752.34,5238375.31000,0
1729562400000,599.030,600.000,597.000,597.300,13098.76,1729565999999,7844884.03950,18956,6830.94,4091824.78100,0
1729566000000,597.300,599.390,596.980,598.470,9826.00,1729569599999,5880066.00960,15661,4776.07,2858028.07200,0
1729569600000,598.480,598.900,597.480,598.420,5572.86,1729573199999,3333981.01400,11924,2708.06,1620134.62530,0
1729573200000,598.420,599.870,598.010,598.780,9229.93,1729576799999,5528332.43420,15828,4443.69,2661402.80710,0
1729576800000,598.780,599.900,597.340,597.370,15575.67,1729580399999,9328278.43800,19209,7215.34,4321553.21990,0
1729580400000,597.370,598.180,595.080,595.220,19290.84,1729583999999,11512916.63260,20822,10016.49,5979600.87650,0
1729584000000,595.220,595.430,588.020,588.530,65328.44,1729587599999,38635003.58960,62232,28409.21,16798598.53220,0
1729587600000,588.560,590.270,586.850,589.940,41357.31,1729591199999,24338762.42560,51379,19807.57,11660857.29610,0
1729591200000,589.940,592.240,589.350,592.050,19213.85,1729594799999,11354342.71900,27079,9528.17,5630574.27110,0
1729594800000,592.050,597.650,591.930,595.800,44534.60,1729598399999,26499739.62030,44110,22886.66,13619164.08560,0
1729598400000,595.790,597.930,592.350,592.510,49462.24,1729601999999,29419265.83200,47783,24052.57,14311208.37150,0
1729602000000,592.510,594.780,590.290,592.770,26657.56,1729605599999,15791143.21230,39170,14348.18,8500431.32930,0
1729605600000,592.750,598.430,591.870,598.240,42329.73,1729609199999,25223713.87660,53639,23464.93,13979999.13670,0
1729609200000,598.240,598.720,595.180,596.700,21240.44,1729612799999,12682885.09360,30079,9570.83,5715001.06230,0
1729612800000,596.700,596.740,592.200,592.370,24396.35,1729616399999,14499482.34990,30314,12091.21,7185414.10660,0
1729616400000,592.370,595.750,591.470,594.670,17904.24,1729619999999,10634434.33210,26560,8021.11,4764532.20180,0
1729620000000,594.680,595.800,593.220,593.360,12312.35,1729623599999,7319511.91840,21382,5627.15,3345325.80250,0
1729623600000,593.360,595.500,593.050,594.340,7458.12,1729627199999,4433512.72320,14981,4729.30,2811309.82710,0
1729627200000,594.330,595.630,593.690,595.270,6950.56,1729630799999,4133089.71010,12881,3967.20,2359488.78700,0
1729630800000,595.270,595.520,594.540,595.280,3574.89,1729634399999,2127364.94990,8871,1668.43,992889.69910,0
1729634400000,595.280,596.640,594.850,595.490,11629.99,1729637999999,6930498.68660,17002,5750.53,3426777.40300,0
1729638000000,595.490,595.800,593.070,593.810,8838.25,1729641599999,5251958.59300,14949,4361.63,2591726.00420,0
1729641600000,593.820,594.490,591.880,592.150,12692.78,1729645199999,7525738.40790,20684,6226.55,3691355.22860,0
1729645200000,592.140,592.990,591.210,592.090,12405.50,1729648799999,7346018.76290,16524,6633.09,3928070.91560,0
1729648800000,592.100,592.660,590.870,591.130,10070.25,1729652399999,5956333.54880,17304,5726.45,3387169.99200,0
1729652400000,591.130,591.420,589.190,590.420,16239.71,1729655999999,9586450.27020,22788,7154.20,4223360.77320,0
1729656000000,590.420,590.580,589.030,590.120,10008.26,1729659599999,5903439.44260,19397,5538.05,3266629.99150,0
1729659600000,590.120,590.770,587.550,588.900,29896.89,1729663199999,17605346.15700,30481,14672.63,8641181.52480,0
1729663200000,588.900,590.250,586.620,587.260,19665.98,1729666799999,11570495.91520,28435,10491.56,6173353.45220,0
1729666800000,587.260,588.200,582.750,584.180,34263.26,1729670399999,20071108.89370,40544,13844.61,8114406.74840,0
1729670400000,584.180,585.000,580.010,580.530,53008.71,1729673999999,30873456.15330,52587,25394.72,14796138.47430,0
1729674000000,580.540,582.830,579.590,582.080,28683.88,1729677599999,16672938.70260,36700,14698.47,8545961.17120,0
1729677600000,582.080,584.090,581.830,582.830,16498.40,1729681199999,9620060.48500,23026,8583.17,5004445.75600,0
1729681200000,582.840,584.430,582.040,582.350,11639.10,1729684799999,6788354.52900,19813,5697.69,3323406.12760,0
1729684800000,582.360,583.660,580.870,583.090,21312.58,1729688399999,12410437.23090,32776,9936.09,5786138.30690,0
1729688400000,583.090,586.360,582.690,586.110,27738.11,1729691999999,16220445.32310,34209,15147.73,8858198.36310,0
1729692000000,586.110,586.240,583.080,583.600,19231.60,1729695599999,11243699.97640,31657,7923.79,4632543.05730,0
1729695600000,583.610,583.610,578.400,579.600,44078.13,1729699199999,25575950.69190,55754,19870.80,11528248.98940,0
1729699200000,579.600,580.160,575.000,575.430,39310.43,1729702799999,22700566.14060,54905,17420.44,10060383.97120,0
1729702800000,575.420,579.430,575.000,576.890,28503.91,1729706399999,16451327.07990,41272,14749.99,8512781.27460,0
1729706400000,576.900,578.620,572.820,578.320,38216.27,1729709999999,21972990.33930,56166,18262.10,10503450.03440,0
1729710000000,578.320,582.490,577.870,582.140,25034.45,1729713599999,14526780.88260,35515,13878.29,8052895.89350,0
1729713600000,582.140,584.530,581.200,584.290,11901.65,1729717199999,6939229.12440,23131,5969.51,3480929.99130,0
1729717200000,584.300,584.460,581.160,581.550,15699.22,1729720799999,9149297.54400,18631,7639.38,4452024.37500,0
1729720800000,581.550,583.630,581.360,582.820,10929.11,1729724399999,6366746.14230,18722,5892.17,3432651.49230,0
1729724400000,582.820,585.600,582.560,584.950,13072.65,1729727999999,7642053.35440,20011,8004.59,4679166.73410,0
1729728000000,584.940,589.330,583.230,589.170,24968.78,1729731599999,14643758.91720,32609,13296.93,7800159.28070,0
1729731600000,589.180,590.410,586.860,587.890,25972.43,1729735199999,15289379.53690,32802,12003.65,7068700.02530,0
1729735200000,587.890,591.760,587.730,591.650,35327.26,1729738799999,20842969.13280,30355,19391.28,11439565.87030,0
1729738800000,591.650,592.200,590.060,590.160,13441.84,1729742399999,7946078.79010,21234,5530.24,3269708.41040,0
1729742400000,590.170,592.780,590.130,592.450,16810.08,1729745999999,9940946.11250,20691,9352.77,5531946.12540,0
1729746000000,592.450,594.190,592.360,593.640,16565.63,1729749599999,9832303.02970,23514,8138.43,4830432.37160,0
1729749600000,593.630,594.390,590.540,591.080,18222.15,1729753199999,10798587.14790,23537,6513.62,3860504.86080,0
1729753200000,591.050,591.650,589.600,590.770,19832.16,1729756799999,11712363.19610,25814,8249.16,4872013.51640,0
1729756800000,590.760,592.830,588.540,588.670,23671.83,1729760399999,13987670.00880,31007,10093.57,5963542.08270,0
1729760400000,588.670,589.180,585.570,587.830,32904.79,1729763999999,19334215.71290,41284,15372.55,9034830.16570,0
1729764000000,587.820,590.180,587.550,588.800,9549.12,1729767599999,5624920.52370,18545,5031.97,2964252.81170,0
1729767600000,588.810,591.450,588.720,591.290,7889.98,1729771199999,4658505.36730,16177,4804.85,2836797.58390,0
1729771200000,591.290,593.310,591.150,593.120,14994.99,1729774799999,8879857.13410,22723,8503.92,5036118.43820,0
1729774800000,593.130,593.670,590.520,593.110,24704.01,1729778399999,14621432.88960,33160,11291.26,6684971.20840,0
1729778400000,593.110,593.660,589.620,591.860,29903.16,1729781999999,17693273.38200,39113,14119.87,8355154.26800,0
1729782000000,591.860,593.880,590.760,592.490,12256.13,1729785599999,7261335.52370,23038,6276.87,3719057.08000,0
1729785600000,592.480,593.100,590.870,591.000,12021.06,1729789199999,7112706.70590,20544,5507.13,3258637.73420,0
1729789200000,591.000,592.570,590.130,591.800,8386.92,1729792799999,4960746.19300,15992,4704.64,2782667.89890,0
1729792800000,591.790,593.430,591.570,592.710,6683.16,1729796399999,3961519.77160,14233,3795.54,2249838.98960,0
1729796400000,592.710,595.000,591.960,594.640,13709.67,1729799999999,8141454.72610,20806,7711.09,4580071.87760,0
1729800000000,594.630,594.900,593.550,594.790,8444.21,1729803599999,5018191.44720,15046,4107.23,2441100.26900,0
1729803600000,594.800,598.230,594.790,595.260,20005.99,1729807199999,11929647.73290,27018,11371.89,6779248.09510,0
1729807200000,595.250,596.540,593.490,593.630,10544.07,1729810799999,6272649.56800,18590,4211.51,2506201.38130,0
1729810800000,593.620,595.110,593.210,594.650,6613.39,1729814399999,3928405.37790,13068,3612.09,2146018.20770,0
1729814400000,594.640,595.510,592.900,593.980,15204.32,1729817999999,9037949.78290,21146,6075.61,3612387.81820,0
1729818000000,593.990,595.530,592.480,594.610,16678.61,1729821599999,9906687.82060,21630,9352.91,5555537.26430,0
1729821600000,594.610,597.300,594.170,596.780,19945.95,1729825199999,11884447.78310,27497,10784.56,6425197.50960,0
1729825200000,596.770,597.960,595.110,595.350,11686.49,1729828799999,6975241.10610,18960,5401.46,3224634.92170,0
1729828800000,595.360,595.470,591.180,591.800,28753.92,1729832399999,17045611.80540,34365,14342.14,8500443.89380,0
1729832400000,591.810,593.080,590.800,591.900,9317.92,1729835999999,5514823.63070,19791,4601.62,2723709.39250,0
1729836000000,591.900,592.720,590.490,590.840,12205.93,1729839599999,7217233.87610,17993,4314.82,2551826.94470,0
1729839600000,590.840,591.700,586.830,588.590,34299.94,1729843199999,20180074.05170,40341,14850.09,8736291.39600,0
1729843200000,588.590,591.970,586.190,591.030,24861.74,1729846799999,14643803.40410,34341,12968.44,7638281.96050,0
1729846800000,591.040,593.490,590.320,593.200,15263.88,1729850399999,9033201.04280,22940,7962.93,4712763.51300,0
1729850400000,593.190,593.280,590.890,591.400,8818.44,1729853999999,5218610.57060,16769,3679.80,2177498.55980,0
1729854000000,591.400,593.480,590.970,592.600,14221.52,1729857599999,8424284.79900,17463,6230.58,3690790.25900,0
1729857600000,592.590,593.930,591.080,591.160,14564.17,1729861199999,8624285.37400,18617,7719.43,4571526.01720,0
1729861200000,591.170,593.500,589.760,592.850,20173.64,1729864799999,11928468.39670,28959,10896.94,6443533.15480,0
1729864800000,592.850,595.490,591.620,592.640,27967.35,1729868399999,16599745.47130,38816,12876.54,7644145.77010,0
1729868400000,592.640,594.050,587.900,589.780,28775.73,1729871999999,17003218.12170,37402,13092.12,7737896.31660,0
1729872000000,589.780,591.650,587.560,589.680,25666.65,1729875599999,15137537.40380,39003,12720.91,7503161.91110,0
1729875600000,589.680,590.910,583.930,584.150,31410.68,1729879199999,18444358.31720,39620,13989.42,8215817.99490,0
1729879200000,584.160,589.160,578.230,584.920,84134.36,1729882799999,49132583.95170,91393,39142.10,22856142.06640,0
1729882800000,584.920,586.030,582.850,585.070,21178.23,1729886399999,12378807.17050,37604,10494.60,6135024.21650,0
1729886400000,585.080,585.710,582.480,583.980,11840.92,1729889999999,6915173.53730,28082,5496.17,3209652.23600,0
1729890000000,583.990,586.490,583.990,586.400,7516.55,1729893599999,4399703.54950,17463,3678.16,2153047.58320,0
1729893600000,586.410,586.680,580.790,580.860,12739.96,1729897199999,7437107.79750,22540,5332.73,3115290.27090,0
1729897200000,580.850,581.360,564.740,574.640,150965.83,1729900799999,86225008.07930,168428,72468.39,41396138.08610,0
1729900800000,574.640,577.700,570.230,576.650,48433.84,1729904399999,27815744.18510,68368,21314.47,12242114.74770,0
1729904400000,576.650,578.340,575.940,577.420,16632.60,1729907999999,9599580.57020,27083,9274.40,5353088.83400,0
1729908000000,577.420,578.550,574.050,576.900,20631.32,1729911599999,11888596.43600,28561,8329.83,4801031.57160,0
1729911600000,576.900,579.190,576.020,578.490,10967.26,1729915199999,6338396.39870,19982,5395.67,3118634.79500,0
1729915200000,578.490,580.110,577.800,579.520,10314.80,1729918799999,5972959.68530,18873,5408.00,3131832.82840,0
1729918800000,579.530,583.760,579.520,582.680,20646.04,1729922399999,12015737.73190,27029,10626.73,6183181.17690,0
1729922400000,582.680,582.940,580.580,582.220,10200.83,1729925999999,5936627.68410,18197,4696.59,2733412.55790,0
1729926000000,582.220,582.750,579.510,579.820,11876.72,1729929599999,6901808.16690,17259,4452.35,2587922.69090,0
1729929600000,579.810,583.130,579.380,582.980,9437.44,1729933199999,5490123.27060,18578,5406.91,3144876.09470,0
1729933200000,582.980,584.370,582.230,582.860,11694.88,1729936799999,6821518.00090,19296,5000.37,2917259.45180,0
1729936800000,582.880,583.950,582.270,583.290,7386.80,1729940399999,4307839.60850,14982,3739.85,2181156.81230,0
1729940400000,583.280,584.620,582.310,584.390,9269.57,1729943999999,5411020.99630,16292,5452.26,3182918.26990,0
1729944000000,584.390,585.000,583.500,583.640,9655.25,1729947599999,5640999.83830,16930,4341.05,2536571.92550,0
1729947600000,583.640,583.700,580.690,580.900,12643.35,1729951199999,7360890.57160,21603,5936.98,3456527.92500,0
1729951200000,580.900,581.670,578.330,578.990,18204.57,1729954799999,10564063.54280,31084,9421.24,5467360.89950,0
1729954800000,578.980,581.700,578.550,580.940,17366.66,1729958399999,10080356.65340,28272,8620.35,5003288.31940,0
1729958400000,580.950,583.450,580.610,583.260,11902.90,1729961999999,6928141.33820,20173,7120.83,4145555.22200,0
1729962000000,583.250,584.830,583.210,583.850,7950.61,1729965599999,4643319.74420,18727,3773.44,2203746.49310,0
1729965600000,583.860,584.910,583.720,584.250,4666.43,1729969199999,2726951.57390,12857,2473.71,1445548.35460,0
1729969200000,584.250,586.200,584.240,585.540,8253.53,1729972799999,4831610.77800,15155,4363.30,2554352.64140,0
1729972800000,585.540,587.100,584.620,584.680,10322.84,1729976399999,6050741.46410,17060,5538.26,3246745.42130,0
1729976400000,584.680,585.170,583.430,583.910,5978.25,1729979999999,3493017.82760,11359,2983.59,1743383.30980,0
1729980000000,583.910,584.620,583.320,583.650,3279.38,1729983599999,1914603.99270,8971,1638.70,956697.86570,0
1729983600000,583.640,584.100,583.190,583.400,2782.55,1729987199999,1623850.77900,7834,1536.21,896508.13060,0
1729987200000,583.390,583.580,582.250,583.090,6306.98,1729990799999,3676422.38510,13006,2744.15,1599708.09280,0
1729990800000,583.090,584.220,581.800,583.670,6851.47,1729994399999,3993581.46430,13063,3346.82,1951150.50140,0
1729994400000,583.680,584.850,583.380,584.720,6536.90,1729997999999,3818283.55440,12368,3970.23,2319045.47800,0
1729998000000,584.720,585.990,583.760,585.820,7289.36,1730001599999,4264619.81610,14393,3649.09,2135015.37440,0
1730001600000,585.830,586.180,585.010,585.460,6811.07,1730005199999,3989407.51240,13745,3743.28,2192657.85730,0
1730005200000,585.460,585.820,584.550,584.910,5593.39,1730008799999,3273246.78710,10670,2633.80,1541361.29000,0
1730008800000,584.910,584.920,583.960,584.610,3761.58,1730012399999,2198315.35260,9041,2373.49,1387105.07460,0
1730012400000,584.610,585.240,584.430,584.780,2998.55,1730015999999,1753827.47660,8124,1727.86,1010610.86660,0
1730016000000,584.780,585.700,584.140,584.650,5015.74,1730019599999,2933549.63640,11163,2434.60,1423917.02980,0
1730019600000,584.650,584.710,582.510,583.060,9905.48,1730023199999,5776598.55700,13920,5007.38,2919795.29740,0
1730023200000,583.050,583.830,581.920,582.060,5643.21,1730026799999,3287849.47430,10689,2487.89,1449777.12620,0
1730026800000,582.070,583.200,581.740,582.770,5769.78,1730030399999,3360465.89910,10617,3344.28,1947831.11650,0
1730030400000,582.760,585.360,582.700,584.180,9758.01,1730033999999,5703133.57340,15656,4944.91,2889610.12050,0
1730034000000,584.170,587.330,583.960,585.160,18724.99,1730037599999,10975182.17850,25078,10424.34,6110245.28000,0
1730037600000,585.170,586.760,584.970,586.560,7103.15,1730041199999,4162873.67360,13990,3726.51,2183985.25830,0
1730041200000,586.560,588.330,586.260,587.400,12435.45,1730044799999,7303522.91020,17411,6703.37,3937270.75690,0
1730044800000,587.390,589.100,587.150,588.450,14006.24,1730048399999,8237787.46950,20200,6994.74,4114329.94090,0
1730048400000,588.450,589.680,586.820,587.550,12237.24,1730051999999,7201776.60430,18643,7170.35,4220716.10650,0
1730052000000,587.550,587.710,586.090,586.350,7357.03,1730055599999,4317192.19950,11663,2776.00,1629121.20640,0
1730055600000,586.350,587.730,585.500,587.070,7759.88,1730059199999,4549261.35960,12674,3828.78,2244987.73480,0
1730059200000,587.060,587.600,586.260,586.400,4367.72,1730062799999,2563519.73600,10663,2237.97,1313557.21040,0
1730062800000,586.400,590.000,586.310,589.590,11335.01,1730066399999,6675305.26760,17524,7136.64,4202930.55790,0
1730066400000,589.590,590.820,589.540,589.820,11954.39,1730069999999,7055713.47580,19936,6438.00,3800034.69140,0
1730070000000,589.820,590.940,588.770,589.340,9588.68,1730073599999,5655582.49920,15063,3921.45,2313156.21840,0
1730073600000,589.320,590.060,588.200,588.490,9469.44,1730077199999,5579268.22400,17632,5130.24,3022722.44210,0
1730077200000,588.490,588.910,587.090,587.300,8002.55,1730080799999,4705517.38680,14838,3166.07,1861855.31530,0
1730080800000,587.300,589.380,587.110,588.250,8272.47,1730084399999,4866294.89280,14585,4602.29,2707648.77310,0
1730084400000,588.240,589.560,586.270,587.100,13778.97,1730087999999,8099682.64600,20349,7097.38,4172471.83110,0
1730088000000,587.110,587.780,586.100,587.460,8202.39,1730091599999,4814367.23130,15580,4376.07,2568497.52630,0
1730091600000,587.450,588.710,585.370,588.450,11165.66,1730095199999,6553331.14150,19396,5503.34,3230742.80770,0
1730095200000,588.450,588.710,587.280,588.440,9907.23,1730098799999,5827484.28860,14978,4818.13,2834201.85250,0
1730098800000,588.440,592.810,588.440,591.580,29254.10,1730102399999,17303955.06450,38771,14697.67,8692442.83560,0
1730102400000,591.580,592.940,590.980,591.320,12329.62,1730105999999,7297650.86340,21149,6067.10,3591071.69660,0
1730106000000,591.330,594.740,590.880,594.360,21701.88,1730109599999,12870685.47350,27663,11078.17,6570313.38690,0
1730109600000,594.370,594.900,593.340,593.510,18398.04,1730113199999,10929024.51260,22405,9801.17,5822476.14970,0
1730113200000,593.510,594.700,592.660,594.490,8464.54,1730116799999,5026858.33640,14883,3440.30,2043138.30820,0
1730116800000,594.480,596.490,593.200,595.970,28953.10,1730120399999,17231701.82560,32239,14680.67,8738575.24840,0
1730120400000,595.970,596.700,593.700,593.910,18929.15,1730123999999,11274692.29730,30249,8626.92,5139628.73740,0
1730124000000,593.920,595.670,592.500,593.560,22395.09,1730127599999,13300113.69620,34545,11796.78,7006736.29610,0
1730127600000,593.550,593.730,590.480,590.590,23346.08,1730131199999,13821636.83080,33434,10320.45,6110999.85720,0
1730131200000,590.580,593.160,590.230,591.060,18273.34,1730134799999,10811799.69950,21601,9482.02,5610722.55700,0
1730134800000,591.140,593.550,588.720,590.550,20658.33,1730138399999,12212399.92730,32454,10244.61,6056608.96500,0
1730138400000,590.550,593.160,590.410,592.330,8609.84,1730141999999,5095323.45800,19543,4667.27,2762084.28680,0
1730142000000,592.320,597.150,592.030,596.040,39694.11,1730145599999,23635060.25080,42233,19035.33,11334579.36710,0
1730145600000,596.570,599.260,596.460,598.170,25872.69,1730149199999,15465466.35100,25774,12479.11,7460476.75280,0
1730149200000,598.290,598.860,598.290,598.660,2122.69,1730152799999,1270702.05010,3767,1299.34,777825.67390,0
1730152800000,601.330,605.000,600.030,602.260,47486.98,1730156399999,28618910.08000,51365,25735.02,15513397.35980,0
1730156400000,602.280,603.290,600.260,601.370,16105.89,1730159999999,9686642.28040,23002,7937.44,4774113.61990,0
1730160000000,601.370,604.750,600.180,604.470,23580.68,1730163599999,14211156.33590,30781,12607.19,7597611.68190,0
1730163600000,604.470,604.750,602.670,604.040,17011.02,1730167199999,10267646.63810,24132,6254.85,3775721.41610,0
1730167200000,604.050,610.870,603.600,607.320,64811.90,1730170799999,39390557.35310,67634,35989.20,21875103.52130,0
1730170800000,607.320,610.000,605.360,605.880,23052.48,1730174399999,14002486.59030,29064,11049.91,6713661.22560,0
1730174400000,605.880,607.600,605.620,605.920,16694.66,1730177999999,10129024.49450,20225,8792.38,5334614.19790,0
1730178000000,605.910,606.900,604.310,605.820,19259.76,1730181599999,11657911.85110,24629,10663.42,6455272.39280,0
1730181600000,605.820,607.300,604.750,605.650,15665.38,1730185199999,9492000.20820,19848,8530.58,5169980.70770,0
1730185200000,605.640,606.690,604.460,604.500,13479.57,1730188799999,8162400.48810,23526,5767.86,3493410.42590,0
1730188800000,604.580,607.390,604.430,606.400,15932.57,1730192399999,9650233.24930,22654,8316.29,5037039.80740,0
1730192400000,606.400,607.190,605.890,606.490,10302.68,1730195999999,6250225.94210,15527,4841.42,2937274.13160,0
1730196000000,606.490,607.980,605.630,606.680,17395.37,1730199599999,10554623.06530,20533,7310.89,4437213.22190,0
1730199600000,606.680,607.770,606.530,606.990,12267.39,1730203199999,7450197.55100,16295,7049.50,4281526.91550,0
1730203200000,607.000,607.500,604.830,604.960,13743.22,1730206799999,8324865.84790,19087,5621.46,3405425.97380,0
1730206800000,604.960,607.500,604.560,607.240,18620.35,1730210399999,11280795.95960,25520,9778.12,5925058.60720,0
1730210400000,607.230,608.830,605.660,606.740,20374.84,1730213999999,12373958.63440,33552,10426.92,6333565.74990,0
1730214000000,606.750,611.050,605.860,610.490,45923.47,1730217599999,27974599.73270,50467,26298.90,16024989.86590,0
1730217600000,610.490,611.990,609.000,610.880,45523.42,1730221199999,27802999.88590,48090,22639.22,13828435.07580,0
1730221200000,610.890,612.780,608.580,609.500,33735.23,1730224799999,20614773.18740,43484,17164.07,10491290.98200,0
1730224800000,609.510,610.950,605.750,609.840,45492.58,1730228399999,27656929.39270,51173,22305.85,13564991.44170,0
1730228400000,609.840,612.000,603.830,604.190,55130.45,1730231999999,33472611.73120,68651,28138.14,17091895.65380,0
1730232000000,604.220,605.180,600.690,604.200,34006.05,1730235599999,20510604.45780,47234,16173.30,9755320.23430,0
1730235600000,604.200,605.870,603.370,604.210,11636.74,1730239199999,7034739.66830,20042,6292.74,3804425.88510,0
1730239200000,604.200,607.710,603.510,605.990,20015.50,1730242799999,12128944.34260,26830,11703.30,7092727.34120,0
1730242800000,606.000,606.790,605.410,606.710,11333.93,1730246399999,6868646.72300,17870,5938.16,3598831.79260,0
1730246400000,606.700,607.140,601.900,602.640,26638.30,1730249999999,16097614.60190,31364,11458.45,6924862.60190,0
1730250000000,602.650,602.650,598.560,602.170,36171.15,1730253599999,21724862.52150,43918,17941.93,10778032.98680,0
1730253600000,602.170,603.420,601.100,601.270,25934.62,1730257199999,15617684.15460,27187,10637.51,6407306.56170,0
1730257200000,601.270,604.410,601.000,603.170,12918.56,1730260799999,7785086.54820,21221,7582.25,4569711.98940,0
1730260800000,603.160,603.740,602.590,602.840,6191.06,1730264399999,3734553.38070,11978,3022.77,1823406.70170,0
1730264400000,602.830,604.430,602.790,604.390,6816.55,1730267999999,4115778.16880,12199,4205.37,2539022.14060,0
1730268000000,604.380,607.200,602.410,602.540,19388.09,1730271599999,11723599.47900,26130,9449.03,5715582.19310,0
1730271600000,602.520,603.500,601.180,602.500,9002.97,1730275199999,5423083.49340,16660,3980.01,2397507.58510,0
1730275200000,602.490,605.110,601.800,601.950,15293.59,1730278799999,9231458.25550,23748,7814.44,4717391.60110,0
1730278800000,601.950,603.580,601.210,602.920,25620.34,1730282399999,15428737.85690,27943,14745.60,8879829.73510,0
1730282400000,602.910,603.390,600.500,600.720,19140.93,1730285999999,11517123.52730,23222,7664.41,4612034.84720,0
1730286000000,600.710,600.750,595.910,596.030,36491.59,1730289599999,21837271.83620,38145,13965.82,8359474.75190,0
1730289600000,596.040,597.960,594.500,597.040,33870.03,1730293199999,20203551.49900,44085,17694.53,10556279.77600,0
1730293200000,597.040,598.580,594.630,598.060,32564.66,1730296799999,19417621.47330,42066,16063.70,9579628.56280,0
1730296800000,598.030,601.970,597.700,600.820,37768.63,1730300399999,22674205.26440,44498,18895.75,11344184.25700,0
1730300400000,600.810,601.000,595.410,597.320,28097.55,1730303999999,16797351.63530,38702,11614.71,6944976.09550,0
1730304000000,597.320,599.860,596.520,599.090,11436.81,1730307599999,6842187.19890,24264,6340.23,3793387.76890,0
1730307600000,599.080,599.270,596.800,598.690,9781.80,1730311199999,5850469.24500,19427,4508.86,2696926.58210,0
1730311200000,598.690,600.620,598.690,599.750,11023.27,1730314799999,6610159.05200,16867,6459.49,3873660.15100,0
1730314800000,599.740,599.970,597.730,597.770,7108.85,1730318399999,4257323.10360,16431,3331.41,1995075.77740,0
1730318400000,597.760,600.500,595.020,600.500,33004.02,1730321999999,19725451.46170,40935,16987.08,10154008.72680,0
1730322000000,600.500,600.840,596.300,597.890,11129.12,1730325599999,6662526.95240,19287,5219.67,3124053.17300,0
1730325600000,597.890,598.920,596.590,597.220,6840.70,1730329199999,4087285.25940,13892,3452.84,2063230.26160,0
1730329200000,597.220,598.490,595.900,595.900,7338.87,1730332799999,4384019.19490,13048,3537.82,2113941.86060,0
1730332800000,595.900,596.870,594.220,594.660,20893.56,1730336399999,12441894.13290,26266,10080.99,6003086.99120,0
1730336400000,594.660,595.700,592.170,595.160,22423.88,1730339999999,13322129.60130,29098,10572.38,6281264.46730,0
1730340000000,595.160,596.880,593.690,596.100,12459.30,1730343599999,7418934.80950,22180,7385.69,4398525.71410,0
1730343600000,596.100,596.170,592.000,592.980,17317.52,1730347199999,10278476.26450,23054,8068.23,4788602.14940,0
1730347200000,592.990,593.390,590.420,590.870,18229.16,1730350799999,10784732.63830,23821,7516.20,4447165.83720,0
1730350800000,590.870,592.380,590.540,591.530,17172.42,1730354399999,10154823.91420,17340,10998.30,6503246.58790,0
1730354400000,591.520,591.530,588.330,589.270,25134.80,1730357999999,14823215.69790,28277,10122.91,5969334.99610,0
1730358000000,589.280,590.000,588.070,588.130,18823.69,1730361599999,11089538.67620,27031,9931.31,5851226.29150,0
1730361600000,588.130,588.170,581.750,584.290,65266.49,1730365199999,38140700.46750,55691,28068.84,16397726.53060,0
1730365200000,584.300,584.620,582.740,583.580,25636.40,1730368799999,14963031.58900,30301,14354.67,8378575.32980,0
1730368800000,583.580,586.410,583.010,586.390,37993.12,1730372399999,22211242.95660,35208,21662.00,12664420.59320,0
1730372400000,586.390,587.260,584.590,586.850,24508.94,1730375999999,14361015.47080,26383,12921.96,7572833.58260,0
1730376000000,586.850,589.220,585.640,588.550,33821.08,1730379599999,19870547.93940,38624,16776.92,9858170.62430,0
1730379600000,588.550,589.000,582.160,583.750,38903.16,1730383199999,22770318.47070,49014,16417.79,9610537.03020,0
1730383200000,583.750,583.770,575.620,578.430,124481.35,1730386799999,72140036.93620,113603,52623.62,30498940.52810,0
1730386800000,578.420,581.010,576.090,581.000,55621.05,1730390399999,32191950.40950,57860,27182.97,15736503.11270,0
1730390400000,581.000,581.010,576.880,577.390,30328.67,1730393999999,17531897.39210,39620,14627.02,8454270.20200,0
1730394000000,577.390,578.780,574.670,577.420,39462.34,1730397599999,22768554.97150,43111,19274.95,11123500.78930,0
1730397600000,577.430,577.430,573.600,575.190,35019.63,1730401199999,20130030.53120,46444,17491.04,10055072.60910,0
1730401200000,575.200,576.870,573.100,573.420,21846.79,1730404799999,12562499.31730,30783,11301.25,6499332.34220,0
1730404800000,573.420,575.460,571.140,573.900,28547.24,1730408399999,16363152.86820,36636,13180.93,7555281.03750,0
1730408400000,573.910,576.960,572.460,576.360,13045.87,1730411999999,7499154.50160,21719,6995.55,4022103.51730,0
1730412000000,576.360,577.160,573.540,576.890,15404.48,1730415599999,8862209.46270,24384,7840.35,4510186.74140,0
1730415600000,576.890,578.340,575.840,576.710,15670.61,1730419199999,9046245.68050,21035,7533.00,4349046.57190,0
1730419200000,576.700,578.880,576.390,578.200,17223.09,1730422799999,9952760.69100,25535,9419.54,5443754.59330,0
1730422800000,578.190,579.000,572.990,575.320,36986.03,1730426399999,21323140.05690,45609,18955.72,10931426.50520,0
1730426400000,575.320,578.240,570.150,578.020,60007.03,1730429999999,34444542.12270,70424,28017.01,16086309.85330,0
1730430000000,578.010,580.750,577.970,578.960,26949.27,1730433599999,15616917.44860,30702,14079.08,8158762.76960,0
1730433600000,578.960,580.350,577.500,578.050,15574.43,1730437199999,9018719.89230,22139,6823.54,3952407.32800,0
1730437200000,578.060,578.260,574.840,575.060,23998.17,1730440799999,13833822.42210,23387,11507.79,6635457.85740,0
1730440800000,575.050,576.210,573.280,574.090,22251.79,1730444399999,12785329.10210,27589,10697.60,6147510.19590,0
1730444400000,574.100,576.000,572.260,574.770,29381.44,1730447999999,16873232.35660,33319,14836.16,8522811.97160,0
1730448000000,574.780,577.300,574.690,576.390,18788.53,1730451599999,10825485.36640,24599,9809.23,5651520.06570,0
1730451600000,576.400,579.100,576.160,579.030,18333.92,1730455199999,10598424.41630,22801,9970.72,5764311.78350,0
1730455200000,579.030,579.680,577.060,577.540,33939.71,1730458799999,19635945.92700,35161,13957.42,8074758.18050,0
1730458800000,577.530,579.030,577.340,577.540,13453.85,1730462399999,7777759.53020,21433,7493.59,4331942.07410,0
1730462400000,577.540,582.500,577.400,580.450,35026.67,1730465999999,20333680.87980,40714,17038.16,9890655.56480,0
1730466000000,580.440,585.000,578.100,584.780,53876.21,1730469599999,31341788.82920,54196,30027.60,17471056.74530,0
1730469600000,584.780,585.460,581.060,582.630,46089.88,1730473199999,26904987.08010,53326,22024.51,12859518.72380,0
1730473200000,582.630,583.110,568.220,571.720,154450.06,1730476799999,88672008.78270,124147,77597.85,44539674.17370,0
1730476800000,571.720,577.280,571.440,575.620,40075.49,1730480399999,23045653.33160,58676,18862.50,10845433.91320,0
1730480400000,575.620,576.780,573.430,574.170,24453.87,1730483999999,14068584.46210,34205,10199.76,5868732.93760,0
1730484000000,574.170,574.320,570.810,571.010,21792.65,1730487599999,12475386.78960,31481,10097.70,5781251.66100,0
1730487600000,571.010,572.740,569.640,571.850,19052.51,1730491199999,10880734.44690,33946,8993.44,5137087.47780,0
1730491200000,571.860,573.590,571.610,572.340,6728.81,1730494799999,3853054.92290,14318,3728.83,2135167.92320,0
1730494800000,572.340,572.350,567.520,571.150,18027.43,1730498399999,10268584.34520,27706,7766.90,4424625.53460,0
1730498400000,571.140,572.200,570.200,572.030,7299.25,1730501999999,4170586.42380,17092,3634.70,2076874.23780,0
1730502000000,572.040,573.240,571.760,572.930,7280.87,1730505599999,4169333.34530,12298,3421.55,1959361.41510,0
1730505600000,572.930,574.470,572.640,573.640,17490.46,1730509199999,10033572.52050,18754,9280.72,5324127.80560,0
1730509200000,573.640,574.920,572.730,574.400,10014.84,1730512799999,5747548.49590,14277,5174.01,2970374.09930,0
1730512800000,574.400,575.830,574.000,574.540,10417.71,1730516399999,5990978.00030,16673,5516.36,3172645.17910,0
1730516400000,574.540,575.610,573.600,575.220,15212.60,1730519999999,8741036.17590,16202,9047.70,5199382.61860,0
1730520000000,575.230,576.940,574.580,575.450,12764.41,1730523599999,7346946.56180,17361,5922.67,3409960.52290,0
1730523600000,575.450,575.940,573.620,575.600,9655.39,1730527199999,5550859.18860,15696,4453.51,2560650.00140,0
1730527200000,575.600,575.840,574.450,575.620,3899.02,1730530799999,2242370.21330,10793,1877.35,1079658.82650,0
1730530800000,575.620,576.460,574.920,576.200,8532.02,1730534399999,4910880.68950,12787,4335.18,2495398.86660,0
1730534400000,576.190,576.700,574.800,575.240,9537.54,1730537999999,5490894.46590,15621,5003.08,2880406.15750,0
1730538000000,575.230,576.210,574.540,574.820,6499.19,1730541599999,3739538.36930,13701,3202.37,1842987.64670,0
1730541600000,574.830,575.010,573.870,574.070,7481.01,1730545199999,4296927.85460,15302,3466.38,1990977.42470,0
1730545200000,574.070,574.360,572.780,573.040,7418.83,1730548799999,4257200.95550,11796,3070.06,1761861.20510,0
1730548800000,573.050,573.500,566.980,568.000,40019.46,1730552399999,22797109.35900,44982,12894.72,7344429.13680,0
1730552400000,568.000,570.050,565.000,565.350,52523.16,1730555999999,29798199.77220,49873,25376.79,14399540.10560,0
1730556000000,565.350,566.080,562.610,565.630,49893.15,1730559599999,28170789.57330,49328,22372.98,12633320.22880,0
1730559600000,565.620,566.500,562.060,566.470,34923.38,1730563199999,19708920.92000,40924,17197.71,9708285.15020,0
1730563200000,566.470,569.200,566.260,568.890,23258.81,1730566799999,13206265.03810,26576,12396.87,7038967.44400,0
1730566800000,568.890,569.000,566.720,568.710,18558.77,1730570399999,10539034.02200,21571,9614.57,5459849.29790,0
1730570400000,568.710,569.240,566.760,568.040,14250.50,1730573999999,8092003.80030,20973,6155.89,3495885.66390,0
1730574000000,568.030,569.620,567.620,569.530,7438.42,1730577599999,4229561.84550,14123,3535.38,2010578.90760,0
1730577600000,569.540,570.450,568.930,570.190,8316.26,1730581199999,4739137.98670,15520,4590.86,2616250.07220,0
1730581200000,570.190,570.640,568.220,569.850,11276.26,1730584799999,6422013.89410,16598,6730.30,3833046.53080,0
1730584800000,569.840,570.160,568.310,568.510,6043.25,1730588399999,3439770.71010,11814,2793.99,1590477.66280,0
1730588400000,568.510,568.730,566.760,568.580,8583.85,1730591999999,4872918.39230,14704,4447.15,2524916.22430,0
1730592000000,568.590,569.300,566.940,566.940,9337.61,1730595599999,5305304.41210,15800,4143.47,2354390.47450,0
1730595600000,566.930,567.640,564.610,564.770,14750.27,1730599199999,8351525.75140,22188,7194.20,4073513.06900,0
1730599200000,564.770,566.400,556.930,559.930,75079.17,1730602799999,42115526.33600,85590,33361.63,18714008.06070,0
1730602800000,559.940,562.740,557.120,561.890,43452.73,1730606399999,24352643.03380,50454,23510.08,13178384.06900,0
1730606400000,561.890,564.610,561.440,563.880,20883.79,1730609999999,11760119.98250,25357,11862.20,6680811.15060,0
1730610000000,563.870,564.120,561.800,562.460,13911.51,1730613599999,7831696.75500,20086,7284.47,4100819.85090,0
1730613600000,562.460,564.930,561.600,564.260,16204.78,1730617199999,9124078.11230,22017,7139.21,4020348.00340,0
1730617200000,564.260,565.220,563.340,563.660,8488.87,1730620799999,4789512.77320,16359,3651.15,2060296.50650,0
1730620800000,563.660,563.660,560.310,562.280,21475.45,1730624399999,12063082.36060,27892,9508.73,5340968.14360,0
1730624400000,562.270,562.610,558.170,558.660,19347.51,1730627999999,10831690.21130,27151,8137.99,4556096.84310,0
1730628000000,558.660,560.920,558.600,559.190,13984.40,1730631599999,7826574.34870,23365,7058.14,3950285.15210,0
1730631600000,559.180,560.050,556.950,557.410,14402.12,1730635199999,8040321.82470,23637,6082.90,3396820.28850,0
1730635200000,557.400,559.730,557.360,558.260,10879.23,1730638799999,6077572.99930,21943,5682.50,3174831.24980,0
1730638800000,558.260,558.780,553.050,553.330,40311.13,1730642399999,22393769.78300,48956,17686.75,9826449.08390,0
1730642400000,553.340,555.340,550.300,551.630,54862.51,1730645999999,30314574.56110,67194,25903.12,14313978.67080,0
1730646000000,551.630,552.420,546.690,551.750,78760.57,1730649599999,43313951.29590,77996,38076.01,20948543.41030,0
1730649600000,551.740,556.200,550.970,553.130,39686.58,1730653199999,21989035.33060,49941,21367.35,11840949.54840,0
1730653200000,553.140,555.940,553.100,554.410,13869.70,1730656799999,7693971.25490,24422,6563.04,3640262.02730,0
1730656800000,554.410,555.000,548.430,549.920,18493.52,1730660399999,10190641.12360,30785,8791.62,4842650.31600,0
1730660400000,549.930,556.940,549.710,556.890,21260.51,1730663999999,11780208.64380,34481,11326.05,6275910.79710,0
1730664000000,556.890,558.590,555.680,558.010,21331.81,1730667599999,11884355.95370,29768,10350.08,5766957.56340,0
1730667600000,558.000,560.000,557.610,558.900,20551.86,1730671199999,11484101.23130,30904,10842.52,6059572.01360,0
1730671200000,558.900,560.220,557.680,558.690,9960.78,1730674799999,5569399.36290,18038,4748.83,2655356.22910,0
1730674800000,558.680,558.790,556.600,557.780,15886.95,1730678399999,8861739.71930,24974,7979.98,4451751.05190,0
1730678400000,557.790,557.790,553.130,556.270,20989.77,1730681999999,11653887.09690,30541,9534.85,5293874.85380,0
1730682000000,556.270,560.990,555.850,559.550,30530.47,1730685599999,17061768.10620,41891,15088.27,8433097.51250,0
1730685600000,559.550,563.520,558.930,563.480,24541.23,1730689199999,13781138.82580,37463,13678.20,7681240.25750,0
1730689200000,563.480,564.710,562.120,562.450,17066.03,1730692799999,9612570.88420,28793,8038.89,4528549.35510,0
1730692800000,562.450,564.050,560.670,561.230,11383.40,1730696399999,6400822.05000,22151,5275.11,2967005.01550,0
1730696400000,561.230,561.310,558.260,558.790,23025.18,1730699999999,12888188.88950,28998,10709.65,5995084.85620,0
1730700000000,558.790,561.800,558.790,561.160,17295.62,1730703599999,9693066.07810,25560,8982.81,5034210.32350,0
1730703600000,561.160,561.690,558.600,558.740,19675.01,1730707199999,11018788.89960,28760,8606.05,4819957.35970,0
1730707200000,558.750,559.670,556.180,557.510,17414.87,1730710799999,9718171.27470,32085,7612.73,4248352.06300,0
1730710800000,557.520,559.360,556.640,558.230,14631.02,1730714399999,8163058.08300,31819,7422.11,4140957.47080,0
1730714400000,558.230,561.790,558.030,560.280,21050.89,1730717999999,11801250.46300,36746,10762.83,6033878.67000,0
1730718000000,560.270,562.350,559.580,560.120,16908.41,1730721599999,9486443.30030,28853,8491.24,4764545.14080,0
1730721600000,560.130,562.570,559.540,561.570,16422.42,1730725199999,9217119.89620,31962,8264.70,4638601.41080,0
1730725200000,561.570,563.330,559.610,559.610,19471.30,1730728799999,10939011.90860,32913,9342.91,5249308.66730,0
1730728800000,559.610,559.920,556.620,557.600,24599.71,1730732399999,13731740.65740,44366,12721.50,7101398.51130,0
1730732400000,557.610,559.820,556.300,559.530,25140.06,1730735999999,14026267.52590,45339,13711.55,7649954.50700,0
1730736000000,559.530,560.520,554.510,555.480,37032.28,1730739599999,20638114.95850,53012,16724.56,9321897.54110,0
1730739600000,555.470,555.940,551.370,552.060,28203.99,1730743199999,15623062.51100,41323,14389.36,7971504.44350,0
1730743200000,552.060,553.730,550.880,552.770,16031.41,1730746799999,8853619.20420,29788,8981.23,4960076.40280,0
1730746800000,552.770,554.830,552.660,552.720,13229.48,1730750399999,7324662.28590,25578,7590.69,4202725.39080,0
1730750400000,552.720,552.800,550.070,550.450,12070.96,1730753999999,6657445.79070,24265,5783.81,3190629.31640,0
1730754000000,550.450,552.150,543.220,544.000,54580.99,1730757599999,29863558.31670,74408,23735.26,12982504.50460,0
1730757600000,544.000,552.760,543.340,551.510,30869.85,1730761199999,16940928.69230,42806,16430.83,9017507.88960,0
1730761200000,551.510,553.510,550.460,552.510,59945.66,1730764799999,33096282.73670,56962,29742.43,16421704.14900,0
1730764800000,552.500,554.970,552.350,553.950,20267.60,1730768399999,11222847.52710,30110,10236.42,5668123.80500,0
1730768400000,553.960,555.090,550.990,554.870,24801.81,1730771999999,13717315.55390,31699,11971.94,6623275.37030,0
1730772000000,554.870,555.240,552.810,553.620,11333.78,1730775599999,6282701.35650,22348,5353.20,2967223.14220,0
1730775600000,553.670,555.780,553.560,555.450,12057.15,1730779199999,6691453.67320,19744,7238.00,4016888.08860,0
1730779200000,555.450,558.460,554.840,557.270,24857.53,1730782799999,13849509.46240,31780,12858.52,7163548.09890,0
1730782800000,557.270,559.540,557.000,559.280,9987.03,1730786399999,5576305.16790,17498,5228.56,2919507.31120,0
1730786400000,559.280,559.940,558.340,559.180,9950.12,1730789999999,5561577.13000,16099,4744.57,2652340.73190,0
1730790000000,559.180,561.030,558.200,560.720,14268.74,1730793599999,7987160.60950,20745,6684.30,3742470.06640,0
1730793600000,560.720,561.040,559.000,560.620,12253.96,1730797199999,6863073.93630,20467,5821.87,3260782.69140,0
1730797200000,560.610,561.910,559.490,559.640,17668.74,1730800799999,9907267.18840,23799,8858.68,4968258.21360,0
1730800800000,559.640,559.750,558.220,558.690,10306.38,1730804399999,5760444.83100,16388,4298.60,2402745.57970,0
1730804400000,558.690,559.800,558.250,559.480,10899.94,1730807999999,6093877.61060,15035,5374.66,3005003.92230,0
1730808000000,559.480,561.040,558.550,560.190,20373.83,1730811599999,11407876.11060,21601,11270.27,6312083.54960,0
1730811600000,560.190,561.180,559.370,560.940,12791.66,1730815199999,7168875.68410,16866,6648.00,3725586.41940,0
1730815200000,560.930,569.990,560.450,567.960,66645.53,1730818799999,37766260.49820,69115,34936.38,19789293.05020,0
1730818800000,567.960,568.310,562.060,564.560,44768.24,1730822399999,25306217.51900,57769,21762.83,12301040.70290,0
1730822400000,564.550,570.000,564.300,568.400,28925.30,1730825999999,16419779.10710,42861,15298.81,8685045.95630,0
1730826000000,568.400,571.970,567.510,569.840,33353.24,1730829599999,19000243.73900,41518,17969.64,10237736.23910,0
1730829600000,569.850,570.540,567.850,568.910,16497.20,1730833199999,9391111.04380,27821,7263.01,4134832.67020,0
1730833200000,568.900,569.110,559.480,560.250,32613.32,1730836799999,18397997.18660,41239,13556.24,7648752.05270,0
1730836800000,560.250,564.370,559.030,563.990,24988.06,1730840399999,14064146.50860,36417,13292.69,7482460.31920,0
1730840400000,563.980,564.940,561.180,561.550,9337.66,1730843999999,5260531.73730,18729,4370.63,2462498.94460,0
1730844000000,561.540,565.280,559.800,565.280,13326.35,1730847599999,7493293.98030,23563,7158.97,4027104.46970,0
1730847600000,565.270,567.440,563.200,563.300,18783.16,1730851199999,10623651.73900,29262,9981.72,5645506.78610,0
1730851200000,563.290,573.860,563.130,572.590,53579.94,1730854799999,30554837.50090,64902,30542.60,17420607.55330,0
1730854800000,572.590,575.430,570.470,572.890,53325.25,1730858399999,30560057.74250,67353,24142.46,13837742.85110,0
1730858400000,572.900,583.160,572.340,582.270,76799.38,1730861999999,44458578.04310,84355,41435.16,23986342.52160,0
1730862000000,582.270,589.420,580.830,582.020,159199.88,1730865599999,93041813.21840,161914,71957.83,42067555.16070,0
1730865600000,582.020,585.310,578.100,578.300,97213.05,1730869199999,56576928.73250,105445,47249.79,27504643.28530,0
1730869200000,578.290,581.640,575.550,581.510,74845.05,1730872799999,43273316.91080,79237,36796.30,21271889.75160,0
1730872800000,581.500,585.770,580.940,583.690,84146.68,1730876399999,49101545.24250,82718,43491.17,25382803.99490,0
1730876400000,583.690,589.860,583.430,584.350,97467.41,1730879999999,57185479.56180,95423,48259.57,28320926.97110,0
1730880000000,584.320,585.220,576.140,579.870,90535.48,1730883599999,52477794.65110,103628,41722.87,24181023.97980,0
1730883600000,579.880,582.340,579.720,581.090,43804.39,1730887199999,25454991.85000,51077,20870.81,12129805.41700,0
1730887200000,581.100,583.920,578.870,582.060,34479.96,1730890799999,20051841.86040,42955,16510.09,9602629.29600,0
1730890800000,582.060,584.020,581.100,582.200,26047.19,1730894399999,15173656.93020,36039,12235.60,7127538.60380,0
1730894400000,582.200,585.840,582.080,582.720,35034.88,1730897999999,20469798.20970,41417,17449.85,10195635.79110,0
1730898000000,582.720,583.330,580.760,582.210,25734.92,1730901599999,14978033.86700,37526,12673.91,7376654.44670,0
1730901600000,582.200,585.790,580.200,580.810,36627.75,1730905199999,21343277.45080,53964,17587.81,10250569.86050,0
1730905200000,580.830,585.000,579.310,583.460,43518.61,1730908799999,25364497.05390,57964,21637.66,12615732.79870,0
1730908800000,583.460,584.610,581.890,584.070,21216.00,1730912399999,12378771.86540,35175,10688.48,6236872.73710,0
1730912400000,584.070,585.000,582.230,582.410,18275.40,1730915999999,10664561.14640,26662,7830.30,4569051.02190,0
1730916000000,582.410,587.160,582.170,587.160,34506.40,1730919599999,20210036.36500,38364,18840.06,11033926.23180,0
1730919600000,587.150,588.750,586.090,588.560,24050.03,1730923199999,14131645.12970,35994,11988.33,7044719.07570,0
1730923200000,588.570,589.680,586.550,588.970,27983.28,1730926799999,16462573.16390,37130,14358.07,8449061.42380,0
1730926800000,588.960,590.960,587.970,590.280,41261.72,1730930399999,24332769.79260,45798,19582.67,11549206.06280,0
1730930400000,590.290,595.350,589.420,594.430,36895.62,1730933999999,21851796.86960,43650,19853.30,11760900.73520,0
1730934000000,594.430,595.320,590.390,592.610,33817.29,1730937599999,20043417.31420,41893,17559.14,10405397.97130,0
1730937600000,592.610,597.780,591.420,595.250,45386.16,1730941199999,27004002.85120,47776,21890.64,13026618.69700,0
1730941200000,595.250,607.750,594.870,602.270,105156.56,1730944799999,63300872.84130,98979,57258.95,34450150.94820,0
1730944800000,602.280,609.400,602.270,609.380,60303.83,1730948399999,36549860.22900,65639,34527.71,20927206.14200,0
1730948400000,609.380,611.980,604.330,605.420,82460.11,1730951999999,50187954.32970,77097,38581.66,23492778.20380,0
1730952000000,605.430,606.820,599.800,601.500,43109.41,1730955599999,25988671.32930,46528,17372.07,10470776.42230,0
1730955600000,601.510,602.010,599.070,600.000,25399.79,1730959199999,15256229.41180,30853,13172.83,7912998.79050,0
1730959200000,599.990,600.050,591.730,595.520,59594.35,1730962799999,35486180.95560,62721,25313.13,15070294.29150,0
1730962800000,595.520,597.730,594.930,596.150,26075.23,1730966399999,15553476.48060,34350,12798.10,7634039.65670,0
1730966400000,596.140,598.000,594.110,596.680,28166.38,1730969999999,16788884.96300,39092,12506.54,7456464.54910,0
1730970000000,596.690,596.690,594.260,596.250,20090.41,1730973599999,11958881.93560,26647,8845.82,5265715.94370,0
1730973600000,596.250,596.260,593.120,595.250,17721.65,1730977199999,10535963.50520,26283,7330.03,4358200.38170,0
1730977200000,595.240,596.210,592.510,592.740,13558.44,1730980799999,8061623.05830,23067,4514.09,2684382.13080,0
1730980800000,592.750,596.000,592.500,594.500,21005.17,1730984399999,12492633.13490,27225,10307.07,6130315.08850,0
1730984400000,594.500,594.960,590.130,590.230,24919.14,1730987999999,14752403.24900,35991,9423.25,5578147.63750,0
1730988000000,590.240,593.890,587.180,590.670,43214.69,1730991599999,25517517.88340,55023,19390.46,11455646.73380,0
1730991600000,590.660,598.420,590.010,598.160,53672.53,1730995199999,31937024.31500,61881,29794.31,17725204.39840,0
1730995200000,598.160,599.890,595.510,598.950,35941.12,1730998799999,21481986.23650,51292,18034.01,10782134.33500,0
1730998800000,598.960,601.580,597.850,600.480,33363.47,1731002399999,20011641.43400,45046,18555.46,11129717.71690,0
1731002400000,600.480,601.740,598.460,601.140,32748.01,1731005999999,19653128.17900,41889,16306.79,9787729.71460,0
1731006000000,601.130,601.420,596.030,599.540,38311.83,1731009599999,22942476.97810,53429,15545.74,9309662.91050,0
1731009600000,599.550,601.380,598.860,600.580,25240.46,1731013199999,15144469.22010,33652,12946.78,7768216.57680,0
1731013200000,600.630,603.170,600.340,601.450,27874.36,1731016799999,16773589.17280,32304,14062.93,8463765.99430,0
1731016800000,601.450,601.840,596.300,597.620,27915.27,1731020399999,16708526.57990,32815,11260.38,6737600.41880,0
1731020400000,597.630,599.820,596.040,598.740,17731.88,1731023999999,10594959.40080,28664,8100.39,4840847.13720,0
1731024000000,598.740,605.880,598.730,605.140,45495.11,1731027599999,27458338.23970,54902,24988.44,15082494.64510,0
1731027600000,605.160,606.550,600.010,602.810,38098.34,1731031199999,22989070.89360,47091,17066.92,10300954.52710,0
1731031200000,602.820,602.820,593.530,594.360,38634.45,1731034799999,23076781.48250,48384,15799.27,9437359.15680,0
1731034800000,594.360,597.830,593.230,597.120,24295.02,1731038399999,14472226.54460,33717,13012.00,7750770.23750,0
1731038400000,597.120,599.010,595.560,596.300,15328.70,1731041999999,9158781.55980,26182,7321.35,4375276.07880,0
1731042000000,596.300,599.960,596.030,599.260,16790.45,1731045599999,10050605.07390,27936,8788.76,5260237.44820,0
1731045600000,599.260,599.840,597.500,598.100,10893.14,1731049199999,6521732.59070,19324,4764.35,2852213.95700,0
1731049200000,598.100,601.350,595.500,599.450,32052.27,1731052799999,19188758.37620,35543,17652.51,10569644.47630,0
1731052800000,599.460,599.820,594.590,594.830,31577.64,1731056399999,18846203.61370,36719,14027.38,8373431.43070,0
1731056400000,594.820,598.460,594.760,597.880,18006.94,1731059999999,10751133.89460,25134,9129.25,5450122.44560,0
1731060000000,597.880,599.700,596.330,599.300,14143.83,1731063599999,8456379.22240,23247,6066.43,3627642.48520,0
1731063600000,599.300,599.720,596.140,596.300,18029.64,1731067199999,10784805.72870,21326,6043.87,3615731.29230,0
1731067200000,596.290,599.430,596.100,599.220,18405.61,1731070799999,10999872.95670,23248,9880.88,5906588.08620,0
1731070800000,599.210,599.790,596.080,599.530,17520.67,1731074399999,10474376.33360,27282,8443.33,5047789.52410,0
1731074400000,599.530,601.990,595.710,596.870,44203.84,1731077999999,26471012.28320,48998,18360.37,10999135.04820,0
1731078000000,596.880,599.890,595.000,597.720,47438.50,1731081599999,28346258.53890,54035,23212.74,13871902.67130,0
1731081600000,597.720,598.310,590.000,591.460,53761.19,1731085199999,31886560.00620,54648,22531.24,13369586.08490,0
1731085200000,591.460,594.840,588.120,593.850,55230.32,1731088799999,32641590.84290,59799,29179.33,17253200.74480,0
1731088800000,593.860,597.120,592.180,596.560,30303.25,1731092399999,18024438.82040,35682,14318.96,8520168.51600,0
1731092400000,596.530,599.290,595.860,597.990,33928.13,1731095999999,20284042.27990,36904,16824.01,10059796.47920,0
1731096000000,598.000,598.970,593.500,595.750,26006.29,1731099599999,15496677.93980,33080,12187.10,7261000.80810,0
1731099600000,595.740,596.670,593.130,595.500,13951.25,1731103199999,8297616.78480,20934,6531.75,3884649.19070,0
1731103200000,595.500,597.740,595.490,596.610,17054.34,1731106799999,10174007.96370,19405,7734.26,4613803.72090,0
1731106800000,596.620,598.240,596.170,598.170,8291.17,1731110399999,4952796.04330,13714,4174.83,2493884.65470,0
1731110400000,598.180,611.830,597.940,608.450,108425.28,1731113999999,65699416.96170,81897,65391.88,39616361.47900,0
1731114000000,608.450,628.700,607.870,628.490,289069.25,1731117599999,179358766.81930,209804,163880.96,101660060.09530,0
1731117600000,628.500,631.640,621.890,630.320,154335.13,1731121199999,96815463.64510,129138,74938.27,47026177.33530,0
1731121200000,630.320,638.730,629.580,635.850,134438.08,1731124799999,85330004.18010,123154,69714.60,44251058.57030,0
1731124800000,635.870,636.660,627.210,627.780,107897.80,1731128399999,68096337.54130,93745,47060.13,29709604.07510,0
1731128400000,627.780,636.000,627.770,634.170,82531.06,1731131999999,52216676.95830,71636,46991.24,29723273.38590,0
1731132000000,634.180,635.040,628.820,630.970,72375.15,1731135599999,45735673.83970,67347,32979.48,20840482.94830,0
1731135600000,630.970,631.200,627.580,629.510,40151.90,1731139199999,25255978.02510,44192,19912.48,12527135.63860,0
1731139200000,629.510,632.770,627.280,632.040,46376.76,1731142799999,29229239.70580,48775,24937.49,15721127.21690,0
1731142800000,632.050,634.480,629.550,630.080,37112.71,1731146399999,23458425.96720,45732,17260.65,10912430.72890,0
1731146400000,630.080,630.400,623.570,626.790,55364.15,1731149999999,34710868.59150,53550,23549.69,14765159.39180,0
1731150000000,626.780,627.600,624.500,626.150,33329.54,1731153599999,20861051.57480,37896,16404.07,10268540.37520,0
1731153600000,626.140,627.450,622.180,623.670,46425.86,1731157199999,28964852.12390,49028,21280.06,13276780.89280,0
1731157200000,623.680,625.870,623.670,624.120,20001.41,1731160799999,12498129.74510,30267,11113.77,6944639.27650,0
1731160800000,624.120,624.470,617.210,618.790,74212.94,1731164399999,46013593.72850,65321,30208.63,18718818.32970,0
1731164400000,618.790,619.360,616.380,617.220,47726.65,1731167999999,29482893.89900,42305,22868.01,14129826.45580,0
1731168000000,617.210,621.800,616.800,619.800,59703.72,1731171599999,36995692.76150,51728,31497.24,19515724.26060,0
1731171600000,619.790,619.940,609.550,618.980,97654.63,1731175199999,60006241.50460,80600,42016.71,25824873.96010,0
1731175200000,619.000,619.830,618.010,618.700,19344.06,1731178799999,11970283.33370,25251,9581.58,5930010.89980,0
1731178800000,618.700,621.210,614.190,616.510,46824.52,1731182399999,28903400.12820,48368,21396.83,13208540.64190,0
1731182400000,616.510,620.880,614.630,619.300,29191.93,1731185999999,18018365.40520,35273,16230.84,10022392.58680,0
1731186000000,619.290,621.120,617.300,620.750,25648.03,1731189599999,15878964.33590,29215,13319.42,8247684.23120,0
1731189600000,620.750,625.000,620.170,624.060,36055.21,1731193199999,22451937.22530,36541,19717.80,12278363.57610,0
1731193200000,624.060,628.000,622.860,625.060,57620.30,1731196799999,36033084.75670,51502,28661.72,17927989.57580,0
1731196800000,625.070,629.720,622.450,626.540,72175.27,1731200399999,45216627.13340,65865,37143.56,23275269.02100,0
1731200400000,626.550,627.500,623.520,624.870,31881.28,1731203999999,19942716.70460,42211,13524.33,8460972.94130,0
1731204000000,624.870,630.980,624.700,627.210,55367.06,1731207599999,34798569.81720,58332,26881.52,16892870.34280,0
1731207600000,627.210,631.000,626.080,628.130,39485.40,1731211199999,24818690.23130,45882,20954.97,13171435.45010,0
1731211200000,628.140,635.480,626.010,634.220,89296.98,1731214799999,56316706.07880,83420,45878.57,28933258.28940,0
1731214800000,634.220,635.520,630.100,632.600,111143.60,1731218399999,70292042.29810,102139,51603.18,32635569.12200,0
1731218400000,632.600,633.830,626.550,630.830,68786.85,1731221999999,43320452.01960,74539,29718.20,18718750.96450,0
1731222000000,630.830,634.290,629.180,629.880,41883.02,1731225599999,26474516.50940,52025,16301.84,10306189.26500,0
1731225600000,629.890,635.500,629.570,633.870,47558.62,1731229199999,30085623.75760,55264,25411.29,16076923.83370,0
1731229200000,633.880,637.650,632.550,635.350,69926.22,1731232799999,44432613.64110,66377,32972.89,20951345.98250,0
1731232800000,635.340,639.500,633.030,635.660,76247.29,1731236399999,48486230.99030,79706,38192.66,24291998.05380,0
1731236400000,635.650,644.990,633.390,642.260,82737.81,1731239999999,52937853.72580,89143,46081.67,29494662.64030,0
1731240000000,642.190,643.280,633.000,637.820,99720.72,1731243599999,63480844.17290,110961,45147.28,28737059.66340,0
1731243600000,637.820,639.840,635.020,639.780,41089.67,1731247199999,26190086.35730,58730,20856.03,13293824.45660,0
1731247200000,639.770,643.330,631.680,634.890,105849.59,1731250799999,67490499.35970,114339,50145.63,31982980.30840,0
1731250800000,634.890,640.740,632.160,640.540,62461.72,1731254399999,39759600.74340,74111,31424.14,20008284.75390,0
1731254400000,640.530,642.340,636.430,639.670,68137.99,1731257999999,43604265.71770,73723,31819.84,20364024.62620,0
1731258000000,639.680,644.570,637.390,640.320,64629.59,1731261599999,41454309.68100,71520,35181.00,22566682.79810,0
1731261600000,640.320,643.700,635.000,636.790,94823.78,1731265199999,60577768.52040,92993,39466.64,25209188.34110,0
1731265200000,636.790,639.730,623.980,629.820,122149.14,1731268799999,77094195.40550,117138,51395.98,32444842.81010,0
1731268800000,629.830,632.450,619.000,619.250,90833.78,1731272399999,56776560.18980,104961,40090.54,25084709.29240,0
1731272400000,619.250,626.840,612.020,625.490,129922.34,1731275999999,80440133.77680,130404,64528.93,39970763.90600,0
1731276000000,625.490,632.400,622.880,626.920,84064.16,1731279599999,52710219.99040,96312,42784.32,26826940.52290,0
1731279600000,626.930,630.150,626.000,627.840,42461.57,1731283199999,26659589.85600,59784,20412.24,12817359.80210,0
1731283200000,627.840,640.340,626.340,638.460,88777.34,1731286799999,56333730.48190,97208,46418.02,29455870.28540,0
1731286800000,638.470,640.770,633.510,640.470,74831.62,1731290399999,47691464.23350,86049,36182.84,23066916.90000,0
1731290400000,640.470,641.980,636.540,638.770,42401.22,1731293999999,27105948.39040,58455,19206.10,12279864.52700,0
1731294000000,638.780,638.960,632.270,637.980,37835.57,1731297599999,24051309.76310,52972,17719.27,11265608.44890,0
1731297600000,637.980,639.500,631.410,633.670,37751.30,1731301199999,23983339.73260,47053,17044.96,10833249.31180,0
1731301200000,633.670,635.890,616.050,619.870,107133.52,1731304799999,66916186.26170,117541,45592.38,28474942.18150,0
1731304800000,619.860,623.780,614.510,617.640,107540.00,1731308399999,66486620.28420,107558,55236.31,34160201.30720,0
1731308400000,617.650,618.710,613.340,616.440,54635.76,1731311999999,33652199.38790,68135,26428.68,16282661.27740,0
1731312000000,616.450,624.120,615.160,623.180,88916.54,1731315599999,55096746.32670,90672,42676.05,26455833.18750,0
1731315600000,623.190,623.410,619.530,622.870,50248.90,1731319199999,31224472.24720,59124,23345.57,14509630.17920,0
1731319200000,622.860,630.830,621.430,626.190,85011.38,1731322799999,53284581.31220,85658,43656.36,27365295.10420,0
1731322800000,626.190,626.910,623.260,626.730,37357.97,1731326399999,23353368.07250,43531,16374.07,10236830.80610,0
1731326400000,626.720,629.190,618.400,621.150,81504.01,1731329999999,50802754.30560,87888,36388.05,22682401.05500,0
1731330000000,621.150,621.840,615.000,617.450,81276.81,1731333599999,50160958.18350,84485,39759.14,24540677.74220,0
1731333600000,617.450,621.590,614.230,620.500,90991.59,1731337199999,56284764.56750,92908,46598.21,28838139.53210,0
1731337200000,620.500,628.740,618.510,626.470,121792.29,1731340799999,75986789.96940,116430,60512.50,37756070.27490,0
1731340800000,626.460,641.660,626.000,634.940,215145.86,1731344399999,136323150.91520,167008,105637.10,66950554.00740,0
1731344400000,634.950,638.460,632.560,636.190,85007.90,1731347999999,53991302.67460,83293,39150.24,24872326.40320,0
1731348000000,636.190,638.900,628.980,638.550,76508.75,1731351599999,48557081.34760,84841,33087.95,21005752.06910,0
1731351600000,638.550,640.780,633.060,636.050,72495.96,1731355199999,46112452.86870,86932,35777.66,22759759.73290,0
1731355200000,636.050,642.440,634.640,638.520,112122.04,1731358799999,71693291.40640,99551,54470.34,34831250.64260,0
1731358800000,638.520,643.400,636.180,636.500,82838.35,1731362399999,52996137.18490,86393,43426.59,27793031.77730,0
1731362400000,636.510,640.360,628.510,639.970,82383.45,1731365999999,52214649.40560,86952,39426.55,24998179.19050,0
1731366000000,639.960,666.510,639.060,660.530,286481.36,1731369599999,186730067.87650,241703,156636.77,102083162.65210,0
1731369600000,660.530,662.020,633.510,652.920,276421.51,1731373199999,178916314.20710,261561,128741.51,83300723.42960,0
1731373200000,652.920,668.500,645.790,659.530,279310.91,1731376799999,183767914.09000,235521,132439.39,87138509.85250,0
1731376800000,659.530,661.640,643.330,649.370,122268.76,1731380399999,79623374.39830,132476,57285.59,37309878.87140,0
1731380400000,649.380,654.990,646.690,654.670,54507.53,1731383999999,35499142.46760,82719,27887.16,18166525.79150,0
1731384000000,654.660,655.320,648.570,650.970,67531.38,1731387599999,44035618.15580,89438,34339.98,22395387.03550,0
1731387600000,650.970,656.320,646.200,650.780,67046.98,1731391199999,43681905.37000,91958,28464.94,18554421.21860,0
1731391200000,650.780,652.910,643.000,649.820,83890.84,1731394799999,54414254.57030,93909,38530.87,24999493.94690,0
1731394800000,649.820,653.390,646.190,649.070,62734.44,1731398399999,40777712.11190,75747,27396.91,17810698.34830,0
1731398400000,649.080,656.990,648.990,656.400,62264.91,1731401999999,40685427.65000,76877,32247.42,21076723.63300,0
1731402000000,656.400,658.620,636.500,636.740,140310.82,1731405599999,90826844.93720,158018,62366.10,40391275.79150,0
1731405600000,636.720,640.570,615.010,625.420,334759.92,1731409199999,209848778.85880,314997,151688.29,95146088.89910,0
1731409200000,625.420,634.680,622.160,627.260,141197.03,1731412799999,88789373.74860,153513,70503.93,44335940.36480,0
1731412800000,627.260,631.890,619.020,622.930,135540.35,1731416399999,84828384.95300,140665,63570.11,39796328.38400,0
1731416400000,622.930,626.000,612.560,623.800,178897.66,1731419999999,110844937.96770,179405,86224.93,53436502.09980,0
1731420000000,623.790,630.990,618.750,630.450,124214.13,1731423599999,77605757.96060,138645,63658.57,39778941.30400,0
1731423600000,630.450,631.570,624.600,626.020,82800.94,1731427199999,51989643.67770,99965,38185.56,23984816.01130,0
1731427200000,626.010,627.220,616.410,624.070,113273.15,1731430799999,70504820.33740,117519,55687.67,34676531.97580,0
1731430800000,624.070,629.340,623.000,623.290,40913.33,1731434399999,25615270.10060,57335,20121.74,12597370.98680,0
1731434400000,623.300,631.820,622.500,631.280,46031.42,1731437999999,28942985.63730,56056,23409.02,14717115.53640,0
1731438000000,631.270,633.090,627.350,628.890,56492.45,1731441599999,35630119.39990,61633,25586.23,16141990.17500,0
1731441600000,628.900,631.250,624.400,627.640,54983.06,1731445199999,34508634.73120,63961,27665.38,17366306.04920,0
1731445200000,627.630,630.690,622.830,630.080,37048.82,1731448799999,23213640.07340,51118,18481.32,11581696.83020,0
1731448800000,630.080,635.560,626.520,635.240,49330.99,1731452399999,31152156.55060,58651,26721.63,16877076.63230,0
1731452400000,635.250,635.270,625.250,625.780,41032.66,1731455999999,25811760.20470,62556,18398.27,11568972.61270,0
1731456000000,625.850,629.320,622.350,625.560,52629.72,1731459599999,32963131.05150,82339,25769.31,16141281.41740,0
1731459600000,625.550,628.310,616.000,620.010,101107.65,1731463199999,62739327.84030,117516,45582.94,28291790.17580,0
1731463200000,620.000,622.950,611.910,618.340,81878.34,1731466799999,50489947.21400,92180,38827.14,23959072.34460,0
1731466800000,618.340,620.000,606.050,606.530,92728.30,1731470399999,56787180.59240,98769,38250.90,23443809.20940,0
1731470400000,606.530,613.890,598.810,606.390,152309.85,1731473999999,92159264.16430,138889,68445.47,41437514.77600,0
1731474000000,606.390,609.010,601.660,603.590,72026.23,1731477599999,43618282.56210,82365,35417.67,21451692.09320,0
1731477600000,603.590,609.050,599.730,602.960,81060.51,1731481199999,48997642.14370,89237,36900.62,22310911.65920,0
1731481200000,602.950,609.030,601.840,608.030,78012.77,1731484799999,47248353.70930,79128,37400.01,22654825.17280,0
1731484800000,608.030,613.130,606.060,609.790,55947.91,1731488399999,34127308.20020,63913,27650.89,16867757.09220,0
1731488400000,609.800,611.220,605.220,607.800,40107.97,1731491999999,24403388.35200,49657,17992.95,10949186.87220,0
1731492000000,607.800,608.690,602.820,607.160,39865.43,1731495599999,24154427.28500,50958,20098.97,12182034.66450,0
1731495600000,607.150,613.790,606.530,610.450,73662.99,1731499199999,44993401.24470,68975,36121.00,22068458.89260,0
1731499200000,610.500,612.210,605.810,609.710,43933.23,1731502799999,26774884.88910,50443,22138.89,13491619.73620,0
1731502800000,609.720,623.070,608.600,619.650,148160.22,1731506399999,91399813.55380,152779,75431.15,46531483.74780,0
1731506400000,619.650,638.250,616.350,637.990,203121.33,1731509999999,127429805.54540,202872,103058.44,64680339.01950,0
1731510000000,637.990,638.100,624.510,629.540,171643.99,1731513599999,107974279.79160,166193,77733.70,48893663.34790,0
1731513600000,629.550,637.920,625.720,637.130,150048.75,1731517199999,94610356.10590,143828,73149.35,46138226.87860,0
1731517200000,637.140,639.220,627.570,629.910,94950.83,1731520799999,60135874.26370,85015,44913.70,28444091.62160,0
1731520800000,629.950,633.480,626.550,628.200,48277.25,1731524399999,30421098.81420,58438,22564.96,14217718.45070,0
1731524400000,628.210,629.320,610.000,612.340,189762.59,1731527999999,117447305.10200,189548,87370.16,54093183.03500,0
1731528000000,612.340,619.320,607.020,614.710,78949.79,1731531599999,48450257.24860,99270,36301.67,22277838.64820,0
1731531600000,614.710,615.720,605.000,610.290,80117.93,1731535199999,48873014.68420,104152,36654.30,22359820.17150,0
1731535200000,610.300,616.090,608.430,615.870,39655.45,1731538799999,24326466.76390,44170,20082.45,12322064.92610,0
1731538800000,615.880,622.130,612.710,621.190,55934.73,1731542399999,34583775.05320,59815,28751.64,17776642.13460,0
1731542400000,621.190,622.630,613.310,613.570,56129.31,1731545999999,34702162.75500,64008,23692.31,14644442.24640,0
1731546000000,613.590,618.380,610.800,618.060,57556.09,1731549599999,35386620.40980,72165,28424.09,17479990.33380,0
1731549600000,618.050,623.930,617.240,622.320,59640.97,1731553199999,37006206.94680,70059,30567.00,18967369.52930,0
1731553200000,622.320,627.850,616.140,626.940,55706.37,1731556799999,34651685.26640,65838,27704.55,17244801.68690,0
1731556800000,626.930,633.570,625.180,631.390,70244.05,1731560399999,44188158.24640,71039,31635.46,19906876.40260,0
1731560400000,631.390,633.320,627.890,632.150,50735.96,1731563999999,31985816.21180,52503,24764.17,15615476.05690,0
1731564000000,632.160,636.660,623.930,624.120,71550.38,1731567599999,45197013.82690,67326,30879.48,19518532.64930,0
1731567600000,624.030,661.300,621.280,660.230,470503.14,1731571199999,303910695.57640,322866,251823.69,162577999.31360,0
1731571200000,660.190,660.420,645.940,648.290,195687.63,1731574799999,127627059.74810,150388,90258.56,58858661.91990,0
1731574800000,648.280,650.000,636.540,642.070,125637.46,1731578399999,80637556.89660,111621,58360.34,37451975.74250,0
1731578400000,642.070,644.340,631.740,633.480,110684.46,1731581999999,70499590.00510,97915,50336.40,32074050.24600,0
1731582000000,633.480,633.860,623.500,632.800,152819.26,1731585599999,96060904.87540,126888,75504.99,47471156.31250,0
1731585600000,632.790,635.820,630.690,635.190,63076.44,1731589199999,39955985.00090,65899,28195.55,17864059.67370,0
1731589200000,635.180,637.720,629.300,630.740,75234.13,1731592799999,47638159.00220,76457,30790.68,19499321.61890,0
1731592800000,630.740,637.420,618.800,622.860,169438.85,1731596399999,106294622.27670,160444,80991.76,50833275.45840,0
1731596400000,622.860,632.800,619.200,628.720,158772.73,1731599999999,99455247.11680,149134,75032.79,47026192.51150,0
1731600000000,628.720,636.490,628.190,635.340,82434.96,1731603599999,52183868.00570,82971,43062.93,27266038.92520,0
1731603600000,635.340,637.700,632.030,636.040,53975.19,1731607199999,34259680.05060,56969,28033.71,17797335.30520,0
1731607200000,636.040,638.240,634.560,637.720,31649.53,1731610799999,20142313.07450,42400,15493.27,9861312.92240,0
1731610800000,637.730,639.260,635.640,637.710,25717.24,1731614399999,16403106.37540,36890,10841.98,6915510.43010,0
1731614400000,637.710,637.810,632.680,634.290,35760.79,1731617999999,22697748.30180,48928,13769.33,8740458.32860,0
1731618000000,634.280,637.540,633.660,637.260,38415.69,1731621599999,24416128.50330,45228,22345.78,14203530.67420,0
1731621600000,637.300,637.850,627.390,630.920,52057.96,1731625199999,32902262.01000,58801,21968.55,13889299.03160,0
1731625200000,630.920,632.110,616.280,622.640,144002.12,1731628799999,89517058.48310,145391,67374.78,41877446.44770,0
1731628800000,622.640,628.690,620.660,621.950,101772.15,1731632399999,63537637.02950,91701,51156.77,31943292.89380,0
1731632400000,621.950,625.620,616.350,621.500,81028.38,1731635999999,50295973.17640,98151,38270.30,23751380.88890,0
1731636000000,621.510,625.090,616.900,624.330,41423.75,1731639599999,25731255.42620,60294,22618.21,14054850.63310,0
1731639600000,624.320,625.970,621.220,623.840,31418.40,1731643199999,19596905.21020,43608,17145.42,10695282.08450,0
1731643200000,623.850,624.120,607.100,612.310,117651.82,1731646799999,72145702.30780,105668,48022.50,29434317.87480,0
1731646800000,612.310,616.600,607.900,616.400,69086.81,1731650399999,42362290.32450,79073,37385.78,22934684.52050,0
1731650400000,616.390,620.560,615.750,618.970,49039.08,1731653999999,30323285.16060,51464,25094.68,15515235.25960,0
1731654000000,618.960,620.000,615.000,615.660,46237.24,1731657599999,28573455.92780,50978,22754.64,14064745.17580,0
1731657600000,615.670,619.630,611.080,619.240,52896.57,1731661199999,32583261.58330,63647,26936.58,16592099.06900,0
1731661200000,619.250,625.370,619.020,624.400,66738.20,1731664799999,41575138.33010,66080,33970.90,21164955.44140,0
1731664800000,624.390,624.390,621.100,623.620,33156.65,1731668399999,20662322.70990,38633,14795.25,9221234.25720,0
1731668400000,623.620,624.990,621.310,624.560,24069.61,1731671999999,15000051.82220,34668,12448.08,7759461.77570,0
1731672000000,624.560,626.970,619.280,620.210,56369.47,1731675599999,35103545.11850,60675,27537.69,17149514.59880,0
1731675600000,620.210,621.910,617.590,619.960,47262.98,1731679199999,29305266.76520,58435,25117.70,15578738.50720,0
1731679200000,619.970,620.160,608.780,609.300,109620.19,1731682799999,67153016.31470,97263,51093.83,31288668.87430,0
1731682800000,609.260,609.780,603.630,606.890,100648.70,1731686399999,61027606.67690,96839,47734.89,28947878.24530,0
1731686400000,606.900,613.650,605.170,611.670,88615.24,1731689999999,54112610.43550,86844,43142.13,26338764.13480,0
1731690000000,611.630,614.450,610.860,612.800,39402.39,1731693599999,24146549.88370,51072,18720.08,11472665.53660,0
1731693600000,612.790,613.310,609.170,611.610,29033.59,1731697199999,17755023.32450,45850,12685.37,7758222.06020,0
1731697200000,611.630,615.330,610.750,613.100,43139.88,1731700799999,26463839.05190,45951,23070.00,14154105.63080,0
1731700800000,613.090,618.770,612.940,618.760,38421.78,1731704399999,23690375.01950,47887,19944.46,12297360.45200,0
1731704400000,618.760,619.630,616.420,617.580,39593.76,1731707999999,24468060.28900,38645,19017.02,11754685.50540,0
1731708000000,617.570,620.310,616.500,619.110,30815.70,1731711599999,19054750.28470,31173,14960.55,9252192.29960,0
1731711600000,619.110,620.040,618.330,619.730,26770.86,1731715199999,16576880.24670,29362,11587.68,7176306.43780,0
1731715200000,619.730,620.780,617.510,619.630,36095.00,1731718799999,22350533.83520,39398,17524.42,10853271.64220,0
1731718800000,619.640,622.570,619.240,620.550,25032.30,1731722399999,15545497.08230,32911,12108.48,7519485.20270,0
1731722400000,620.560,623.790,620.300,621.250,21115.52,1731725999999,13128803.78810,26402,10562.41,6569002.44590,0
1731726000000,621.270,624.990,621.200,624.890,28734.60,1731729599999,17912831.13740,33644,12870.42,8023499.38410,0
1731729600000,624.890,625.850,622.000,623.220,27795.47,1731733199999,17348047.08460,32057,11770.65,7346302.53060,0
1731733200000,623.220,625.820,622.240,625.470,28884.85,1731736799999,18031703.84550,31493,15980.74,9975501.25060,0
1731736800000,625.460,627.910,622.700,624.980,37287.81,1731740399999,23318959.64230,41880,18018.38,11272463.62280,0
1731740400000,624.980,626.260,622.380,623.680,32736.99,1731743999999,20429794.27690,33152,14278.61,8909779.54400,0
1731744000000,623.690,625.270,621.560,623.670,29053.70,1731747599999,18110576.98000,32140,13286.14,8282055.44470,0
1731747600000,623.680,625.270,621.270,622.320,27754.73,1731751199999,17294935.13140,33364,13794.84,8595622.53250,0
1731751200000,622.310,627.000,621.910,626.220,34440.24,1731754799999,21541623.96060,37608,19024.24,11899687.14020,0
1731754800000,626.220,631.070,625.200,631.060,61156.34,1731758399999,38393370.02940,54098,29293.24,18396688.94500,0
1731758400000,631.050,634.330,624.480,626.440,96392.86,1731761999999,60577007.72320,88000,44251.17,27806442.20340,0
1731762000000,626.440,629.400,623.590,625.730,56346.83,1731765599999,35297073.05980,53539,27926.86,17491443.74460,0
1731765600000,625.740,630.600,625.680,629.460,60888.98,1731769199999,38267015.34870,65546,32347.54,20331353.77940,0
1731769200000,629.450,630.380,619.020,623.770,100340.58,1731772799999,62650583.45300,100840,44561.59,27824770.79650,0
1731772800000,623.780,627.680,620.000,624.940,45586.69,1731776399999,28437890.88850,56942,21429.35,13368291.97050,0
1731776400000,624.940,631.330,624.270,629.390,46127.61,1731779999999,28965065.40650,46623,25654.79,16117408.71890,0
1731780000000,629.390,631.260,628.560,629.400,32562.55,1731783599999,20505111.41150,31829,16220.94,10215450.63660,0
1731783600000,629.330,630.350,627.420,630.270,20661.34,1731787199999,12990364.95790,25824,9592.19,6031534.02500,0
1731787200000,630.260,630.990,625.170,625.570,37596.26,1731790799999,23628720.76080,38697,18891.47,11874213.09420,0
1731790800000,625.570,628.020,624.550,627.260,24815.39,1731794399999,15542926.79500,30600,12542.22,7857290.33420,0
1731794400000,627.270,627.490,620.600,621.770,24710.92,1731797999999,15439033.23560,27495,9681.52,6051514.63930,0
1731798000000,621.760,624.120,620.830,623.190,28047.04,1731801599999,17456661.27860,40762,15646.97,9739244.07940,0
1731801600000,623.190,629.160,622.880,627.440,42982.50,1731805199999,26915858.32640,54675,19359.78,12124772.25000,0
1731805200000,627.440,628.000,612.780,615.160,81522.73,1731808799999,50398894.87330,76984,36221.86,22404111.10250,0
1731808800000,615.160,615.250,605.200,612.480,128051.92,1731812399999,78040428.84520,129814,61249.78,37324444.98590,0
1731812400000,612.450,615.060,608.590,614.520,44011.67,1731815999999,26936944.60320,54342,23638.99,14465749.54260,0
1731816000000,614.520,630.590,612.680,630.080,153385.02,1731819599999,95683007.51840,130300,80723.50,50363569.38530,0
1731819600000,630.070,635.680,622.830,625.380,117394.87,1731823199999,73888226.17870,95531,52699.27,33169141.66900,0
1731823200000,625.380,634.180,624.980,633.840,45609.97,1731826799999,28707702.75220,50587,24463.32,15406374.75290,0
1731826800000,633.840,648.300,633.570,639.330,177325.85,1731830399999,113758448.80900,150033,85668.14,54948875.77990,0
1731830400000,639.330,646.690,637.360,643.060,74458.77,1731833999999,47835756.03370,81680,42104.17,27054977.19110,0
1731834000000,643.040,646.380,634.250,636.160,85339.89,1731837599999,54597021.99870,80565,35929.10,22986430.11760,0
1731837600000,636.160,637.830,633.490,634.700,32691.22,1731841199999,20795212.96860,42943,15955.85,10150604.14370,0
1731841200000,634.690,634.880,628.440,629.020,63901.67,1731844799999,40317805.29040,75279,29173.14,18407648.02000,0
1731844800000,629.020,635.000,628.040,634.500,50172.22,1731848399999,31736756.17450,56002,27217.31,17221533.05550,0
1731848400000,634.510,634.510,623.500,627.240,91662.20,1731851999999,57530733.26660,96086,34968.97,21944497.91750,0
1731852000000,627.240,628.600,622.090,625.800,38461.60,1731855599999,24042296.21950,51773,18922.63,11830720.53170,0
1731855600000,625.800,627.040,623.600,625.080,26174.88,1731859199999,16363500.04740,37678,12810.58,8010154.78680,0
1731859200000,625.070,625.700,620.650,622.780,36592.50,1731862799999,22791788.61370,47493,17780.77,11077749.83570,0
1731862800000,622.780,625.710,620.240,623.600,34475.51,1731866399999,21465897.30130,41980,18550.41,11552147.21140,0
1731866400000,623.640,624.050,617.280,617.780,36540.49,1731869999999,22641439.42930,45197,16722.45,10359472.04920,0
1731870000000,617.770,621.510,616.600,620.250,40012.96,1731873599999,24754928.59330,41039,17038.42,10543105.00890,0
1731873600000,620.250,622.050,615.890,618.250,36271.13,1731877199999,22444225.93060,40639,15864.69,9812916.84490,0
1731877200000,618.240,619.690,614.370,614.840,31358.75,1731880799999,19345034.14460,40301,14496.12,8944188.27850,0
1731880800000,614.830,618.880,611.330,616.760,53050.60,1731884399999,32664518.27660,52933,23883.62,14707775.20610,0
1731884400000,616.750,619.000,614.210,618.990,34829.10,1731887999999,21477742.24660,47489,18324.88,11302272.15490,0
1731888000000,618.990,623.590,617.750,621.230,47044.15,1731891599999,29212028.55760,57790,23604.75,14656459.38940,0
1731891600000,621.230,627.200,621.000,626.490,41524.65,1731895199999,25948959.06190,52891,21974.67,13733549.71890,0
1731895200000,626.490,627.180,624.050,625.550,26446.18,1731898799999,16544277.68850,40483,11502.48,7196575.09250,0
1731898800000,625.540,628.990,622.160,628.330,35044.33,1731902399999,21908278.84700,41678,16703.69,10448034.24350,0
1731902400000,628.330,629.070,624.740,625.440,28819.39,1731905999999,18077770.13600,38999,12499.06,7842723.68220,0
1731906000000,625.440,626.550,623.270,624.940,17922.68,1731909599999,11199032.95370,29370,7622.07,4762590.58750,0
1731909600000,624.930,629.510,624.000,629.440,35390.27,1731913199999,22193034.82670,44929,19076.71,11965610.60020,0
1731913200000,629.440,630.420,625.710,627.120,39996.56,1731916799999,25112415.66460,46741,17299.69,10867251.89720,0
1731916800000,627.120,628.440,625.120,625.950,29581.23,1731920399999,18534135.86120,38326,13146.34,8238675.10220,0
1731920400000,625.950,626.990,620.720,621.260,52028.68,1731923999999,32438422.52910,48336,22205.44,13837850.38080,0
1731924000000,621.260,625.160,620.880,623.580,30366.40,1731927599999,18919842.99760,37749,14468.37,9016225.96350,0
1731927600000,623.570,623.710,614.430,616.290,67751.29,1731931199999,41845144.46940,78781,29581.01,18264760.97060,0
1731931200000,616.290,619.290,613.790,617.720,53982.70,1731934799999,33287042.54280,63682,26064.00,16069807.80620,0
1731934800000,617.720,618.340,612.310,615.480,49944.62,1731938399999,30728458.05470,60639,24189.97,14883510.07920,0
1731938400000,615.490,621.920,614.510,619.640,53394.77,1731941999999,33056595.62750,63950,25946.46,16064833.66790,0
1731942000000,619.640,626.350,619.160,624.750,50415.09,1731945599999,31414568.90800,64342,24234.63,15101136.43020,0
1731945600000,624.760,625.310,619.470,623.180,60267.36,1731949199999,37538786.55660,71387,28778.19,17928167.67350,0
1731949200000,623.180,624.500,619.420,621.900,34257.60,1731952799999,21317466.94450,49235,16422.73,10219997.76820,0
1731952800000,621.910,635.000,619.840,621.860,168733.38,1731956399999,105533646.22800,149466,91129.17,57031796.16800,0
1731956400000,621.860,622.540,612.830,616.960,96262.44,1731959999999,59370715.46990,91980,45082.04,27808621.13860,0
1731960000000,616.960,621.820,615.340,617.640,56885.21,1731963599999,35195168.34750,67691,27817.23,17209842.94410,0
1731963600000,617.640,622.220,617.270,618.990,38855.68,1731967199999,24099569.93910,40526,21321.05,13222609.77940,0
1731967200000,619.000,621.120,618.230,619.450,17507.17,1731970799999,10851663.22640,22950,8601.55,5331403.98020,0
1731970800000,619.460,620.960,615.070,619.460,38557.88,1731974399999,23825979.01870,44711,20135.01,12444998.25650,0
1731974400000,619.460,620.960,618.180,619.820,36781.43,1731977999999,22785056.37140,52036,18542.84,11487412.82300,0
1731978000000,619.810,620.650,618.210,618.630,20293.01,1731981599999,12572272.45430,30511,8142.67,5045020.93020,0
1731981600000,618.640,619.710,617.500,619.500,21526.89,1731985199999,13321930.94170,29567,10294.95,6371782.67690,0
1731985200000,619.500,619.560,617.240,618.900,17117.30,1731988799999,10587521.09080,23886,7123.10,4405825.24810,0
1731988800000,618.900,621.530,616.270,616.900,40763.69,1731992399999,25235783.65070,39343,17789.66,11010619.01680,0
1731992400000,616.900,620.090,616.560,619.270,24736.19,1731995999999,15297972.74130,31981,14157.53,8755174.37590,0
1731996000000,619.260,619.930,617.550,619.110,17147.13,1731999599999,10614109.41840,25660,8272.34,5121178.22430,0
1731999600000,619.100,619.820,617.180,618.010,20123.54,1732003199999,12439223.96500,26528,8883.81,5491797.54730,0
1732003200000,618.020,618.460,615.770,617.410,24749.44,1732006799999,15268885.45750,32683,11360.04,7008767.17940,0
1732006800000,617.420,618.930,614.000,615.900,37744.31,1732010399999,23242332.62990,44126,15062.61,9275967.57650,0
1732010400000,615.900,617.940,615.180,617.040,20999.17,1732013999999,12953426.37700,30234,8141.48,5021885.79960,0
1732014000000,617.050,618.930,616.510,618.750,16552.63,1732017599999,10227781.58980,24867,8242.17,5093203.42110,0
1732017600000,618.760,621.970,618.760,620.260,46305.68,1732021199999,28735335.04410,47567,25905.04,16077157.15010,0
1732021200000,620.260,621.930,613.170,613.360,77685.82,1732024799999,47943159.92660,72527,33273.77,20542321.07730,0
1732024800000,613.340,616.460,612.480,613.900,66635.18,1732028399999,40933568.85180,70057,30997.47,19043768.16160,0
1732028400000,613.950,615.960,612.120,615.600,42272.33,1732031999999,25957648.06280,46841,19724.38,12114680.33010,0
1732032000000,615.620,616.640,613.670,614.630,23567.80,1732035599999,14499375.17570,31491,10852.33,6676625.39930,0
1732035600000,614.640,617.210,613.900,616.500,26321.24,1732039199999,16205373.83550,34967,12684.69,7812151.56790,0
1732039200000,616.510,619.220,615.780,617.930,41697.00,1732042799999,25756142.75270,48226,20691.24,12781915.12160,0
1732042800000,617.990,619.810,616.010,616.700,34788.17,1732046399999,21502706.15960,39477,14621.33,9038768.54190,0
1732046400000,616.620,617.800,607.690,610.840,66648.20,1732049999999,40798194.73800,63560,26078.81,15964724.38380,0
1732050000000,610.830,611.660,606.520,610.900,55046.99,1732053599999,33531177.90220,68325,26220.07,15975365.46120,0
1732053600000,610.900,612.640,605.470,612.630,40889.39,1732057199999,24895989.96270,48411,20328.64,12380283.65420,0
1732057200000,612.630,617.080,612.030,615.930,43767.71,1732060799999,26925533.85680,43230,20214.11,12437502.31730,0
1732060800000,616.000,616.770,612.500,614.490,30573.64,1732064399999,18796862.32160,41607,14857.35,9135194.26470,0
1732064400000,614.500,616.850,611.520,613.200,36403.61,1732067999999,22357547.25610,45257,15679.61,9633055.57290,0
1732068000000,613.210,613.430,609.760,609.940,26738.90,1732071599999,16349103.44310,40838,12605.69,7708566.31730,0
1732071600000,609.950,611.490,606.150,611.460,49382.50,1732075199999,30037605.00980,56101,23154.44,14086361.51250,0
1732075200000,611.460,613.800,609.000,611.990,31584.86,1732078799999,19317322.57820,36360,13363.17,8172240.70110,0
1732078800000,611.980,614.280,610.530,613.620,24439.13,1732082399999,14970951.20120,33107,11189.58,6854299.38360,0
1732082400000,613.630,614.630,611.500,612.650,17763.12,1732085999999,10892399.21830,26422,8588.81,5266654.85610,0
1732086000000,612.640,614.130,611.770,613.300,15422.44,1732089599999,9460942.90610,25294,7749.27,4753916.13390,0
1732089600000,613.300,615.660,612.760,614.360,40633.57,1732093199999,24963606.84590,40562,21409.68,13154138.18120,0
1732093200000,614.360,615.450,612.240,615.250,28967.60,1732096799999,17782413.45770,35051,12937.20,7944067.24430,0
1732096800000,615.250,615.720,613.110,613.870,22389.26,1732100399999,13768318.94520,25789,11097.56,6825836.85530,0
1732100400000,613.870,614.170,611.000,612.690,22337.83,1732103999999,13681494.91240,34041,9745.54,5968968.66610,0
1732104000000,612.700,613.140,608.620,610.780,32771.94,1732107599999,20017382.78340,42663,14343.19,8761044.72710,0
1732107600000,610.790,619.250,609.570,618.180,72332.02,1732111199999,44520172.51780,70873,39071.30,24045243.79710,0
1732111200000,618.190,621.080,613.030,615.630,87206.80,1732114799999,53856276.15280,85702,39322.40,24293091.17310,0
1732114800000,615.610,615.740,611.610,615.620,45440.72,1732118399999,27887511.54620,56267,20253.51,12430743.31790,0
1732118400000,615.610,616.300,608.130,610.110,69915.80,1732121999999,42709047.11770,78338,30077.75,18370499.00070,0
1732122000000,610.100,611.560,606.200,606.310,38060.65,1732125599999,23152752.43280,53088,16011.02,9741194.86160,0
1732125600000,606.300,607.890,603.090,605.660,75752.59,1732129199999,45847602.73030,85668,32455.72,19644769.74720,0
1732129200000,605.660,605.660,600.250,604.770,49953.65,1732132799999,30097635.50590,63873,23062.47,13896944.07100,0
1732132800000,604.760,609.940,602.550,609.490,34214.26,1732136399999,20767515.59940,42152,16640.44,10099490.19210,0
1732136400000,609.490,611.570,608.000,610.590,21329.06,1732139999999,13015739.39260,36673,8652.05,5280134.19820,0
1732140000000,610.600,613.170,608.500,609.420,19314.02,1732143599999,11796165.89700,24938,8004.55,4888779.32220,0
1732143600000,609.420,610.320,605.000,605.780,25140.87,1732147199999,15276892.77860,33764,10304.05,6262733.64380,0
1732147200000,605.840,609.710,605.000,608.110,30329.99,1732150799999,18441043.52740,38045,14256.02,8667979.95740,0
1732150800000,608.110,609.750,605.800,606.290,21671.45,1732154399999,13180302.80750,29893,10473.86,6372279.31400,0
1732154400000,606.310,606.320,593.260,600.020,131034.40,1732157999999,78493361.05090,117620,58365.04,34963721.00020,0
1732158000000,600.020,606.080,598.910,602.330,76951.83,1732161599999,46386507.70770,75486,37447.87,22573828.83730,0
1732161600000,602.330,612.150,601.090,609.090,94977.35,1732165199999,57687475.89480,93624,47803.86,29035035.80810,0
1732165200000,609.110,614.470,608.220,610.580,79520.08,1732168799999,48653296.99600,74397,38397.11,23495307.37740,0
1732168800000,610.570,611.090,607.400,610.980,38771.54,1732172399999,23638588.87080,43986,17809.07,10861016.90630,0
1732172400000,610.980,613.860,610.910,612.940,33990.09,1732175999999,20817240.07370,40867,19114.57,11708470.35400,0
1732176000000,612.940,613.680,610.870,613.230,18837.83,1732179599999,11539566.35860,29276,8655.20,5302255.85310,0
1732179600000,613.230,613.500,609.110,609.550,29141.63,1732183199999,17813815.77810,34232,10048.15,6144707.06580,0
1732183200000,609.550,610.830,607.440,609.470,23638.21,1732186799999,14402890.53560,35007,10684.18,6510491.17360,0
1732186800000,609.470,610.640,607.850,610.200,38034.35,1732190399999,23166309.74770,44792,18951.91,11544133.83490,0
1732190400000,610.200,622.230,610.110,618.090,161467.89,1732193999999,99841393.28910,134639,79098.59,48905304.14650,0
1732194000000,618.100,626.180,617.920,624.410,101466.81,1732197599999,63204540.98660,98028,50312.78,31341949.96280,0
1732197600000,624.410,630.000,620.250,625.340,155035.40,1732201199999,97023339.85810,131377,70799.23,44325709.58390,0
1732201200000,625.340,625.830,611.350,617.200,157035.76,1732204799999,96860151.49190,140274,72721.53,44834498.91790,0
1732204800000,617.200,622.540,616.510,620.580,58296.76,1732208399999,36142272.35350,70370,26795.21,16612329.61590,0
1732208400000,620.570,621.460,618.030,620.950,36555.97,1732211999999,22651302.76420,43950,19907.61,12336211.47950,0
1732212000000,620.940,624.410,618.580,624.120,41739.30,1732215599999,25932825.07500,52417,22367.62,13900156.23220,0
1732215600000,624.120,625.770,621.140,625.290,61863.80,1732219199999,38583220.57080,67521,27552.09,17184888.24870,0
1732219200000,625.290,626.080,621.100,622.260,36940.91,1732222799999,23035821.96090,37545,16125.62,10053081.93790,0
1732222800000,622.270,623.480,619.730,622.220,36504.40,1732226399999,22683717.52590,37847,16271.56,10112672.99400,0
1732226400000,622.220,624.050,621.330,623.040,26216.61,1732229999999,16331770.86600,30149,12532.96,7808031.38750,0
1732230000000,623.040,624.080,622.220,622.330,20827.01,1732233599999,12980024.03080,25736,10528.80,6562560.46200,0
1732233600000,622.320,640.570,622.320,630.500,221212.47,1732237199999,139953778.33460,170526,123845.33,78307242.87810,0
1732237200000,630.500,633.640,625.140,632.700,79296.34,1732240799999,49830809.81660,86522,39744.38,24984071.77100,0
1732240800000,632.700,638.800,631.950,635.760,90088.57,1732244399999,57254292.72520,89127,41054.56,26092592.02630,0
1732244400000,635.770,638.170,633.510,635.870,53037.24,1732247999999,33721724.85020,70915,25482.19,16205384.68380,0
1732248000000,635.870,638.780,632.500,636.500,59087.51,1732251599999,37587167.26810,68253,30420.22,19357127.55770,0
1732251600000,636.500,636.500,632.000,632.220,36508.07,1732255199999,23159362.33970,46578,14595.85,9261235.45360,0
1732255200000,632.230,633.030,628.230,629.750,45646.02,1732258799999,28769388.84800,49889,20119.74,12679020.13010,0
1732258800000,629.730,631.170,626.470,627.650,36238.23,1732262399999,22802168.87870,44980,17473.89,10998695.69950,0
1732262400000,627.800,630.310,627.380,629.680,25998.08,1732265999999,16351943.86270,35471,13334.48,8387872.63540,0
1732266000000,629.680,630.000,627.150,629.120,24492.59,1732269599999,15402521.41290,33658,13791.82,8673907.62690,0
1732269600000,629.090,633.200,623.020,623.770,79631.48,1732273199999,49973702.77500,70291,34274.74,21523092.71280,0
1732273200000,623.760,625.990,621.180,625.600,42805.54,1732276799999,26706483.23800,48893,20632.98,12876919.99740,0
1732276800000,625.610,628.930,623.630,628.230,40289.15,1732280399999,25240763.98640,43916,21385.44,13400283.36990,0
1732280400000,628.260,628.400,615.560,621.470,138165.50,1732283999999,85771812.21270,125511,56643.13,35157999.77730,0
1732284000000,621.460,622.810,617.780,619.420,58458.07,1732287599999,36251598.91970,69939,27777.64,17225890.67660,0
1732287600000,619.420,625.460,618.510,624.970,54937.91,1732291199999,34196273.94580,60400,27857.96,17341684.01860,0
1732291200000,624.970,626.320,622.400,624.770,29966.12,1732294799999,18702195.53060,43185,14357.56,8962470.17740,0
1732294800000,624.760,625.630,622.600,623.460,38311.12,1732298399999,23913152.52000,38133,15975.60,9972627.17590,0
1732298400000,623.450,625.240,619.880,620.360,35962.95,1732301999999,22389179.22220,42057,15595.03,9710090.13730,0
1732302000000,620.350,623.800,618.760,622.390,42180.99,1732305599999,26210204.41750,49267,19278.87,11976987.03020,0
1732305600000,622.380,625.440,621.520,625.190,26912.59,1732309199999,16783308.73780,34365,13860.30,8644365.34320,0
1732309200000,625.180,629.700,623.720,629.010,32982.54,1732312799999,20681261.06880,37034,18255.76,11450693.93490,0
1732312800000,629.000,630.430,625.800,628.410,29427.43,1732316399999,18483505.05400,37431,14845.95,9327454.77240,0
1732316400000,628.410,633.760,627.660,633.510,51830.99,1732319999999,32708619.89250,49474,28557.10,18019818.47610,0
1732320000000,633.510,637.930,631.660,634.630,81670.29,1732323599999,51907255.70540,78906,40159.54,25526268.96290,0
1732323600000,634.640,651.440,634.540,647.560,143809.17,1732327199999,92468874.41460,138793,74045.04,47614935.31280,0
1732327200000,647.560,647.980,637.930,641.280,106809.81,1732330799999,68716318.83350,103331,50281.12,32345658.33460,0
1732330800000,641.280,645.000,640.000,644.990,43713.01,1732334399999,28074492.21130,55892,22586.09,14510285.06320,0
1732334400000,645.000,651.230,641.000,649.180,121280.20,1732337999999,78398554.56170,107166,59161.80,38246192.63810,0
1732338000000,649.190,651.280,645.000,648.990,49173.75,1732341599999,31865255.08860,68190,22462.95,14556172.57950,0
1732341600000,649.000,653.490,647.570,650.900,50966.39,1732345199999,33148432.19440,62776,24605.44,16005840.86450,0
1732345200000,650.910,667.900,650.180,664.610,186303.87,1732348799999,122948140.78880,154450,100477.81,66313412.91170,0
1732348800000,664.610,677.200,664.050,671.030,323238.16,1732352399999,217196430.41080,211446,136913.59,91985173.79100,0
1732352400000,671.030,671.300,664.680,665.010,95784.81,1732355999999,63986629.75990,81266,42208.52,28203335.60720,0
1732356000000,665.010,668.970,662.520,664.160,63466.31,1732359599999,42218853.64170,76982,29467.37,19606624.22750,0
1732359600000,664.150,666.450,660.400,663.530,57853.88,1732363199999,38419828.12990,66770,27607.85,18339974.59830,0
1732363200000,663.530,669.380,661.440,668.300,60172.47,1732366799999,40073182.99670,70344,29586.12,19702306.00950,0
1732366800000,668.310,672.320,667.170,669.790,67969.80,1732370399999,45569398.54670,75401,35207.72,23607380.20590,0
1732370400000,669.790,681.450,668.680,675.500,156732.85,1732373999999,105877696.19580,148802,81101.42,54790251.27600,0
1732374000000,675.480,678.460,669.390,670.240,84138.07,1732377599999,56694670.82820,95410,32429.19,21861310.40920,0
1732377600000,670.230,673.070,654.740,659.030,270593.05,1732381199999,179103774.51140,243138,138155.57,91423432.98840,0
1732381200000,659.030,660.660,650.000,659.400,126741.39,1732384799999,83003344.20570,139550,59266.76,38822599.82630,0
1732384800000,659.380,659.380,653.310,658.440,41253.72,1732388399999,27100035.90290,65438,18537.00,12180077.97750,0
1732388400000,658.450,659.250,651.630,653.910,39813.27,1732391999999,26079919.43480,61950,18062.13,11831081.12370,0
1732392000000,653.900,654.370,642.650,650.680,111522.34,1732395599999,72194966.03180,114088,49735.89,32196925.47610,0
1732395600000,650.680,657.340,649.600,656.650,56520.29,1732399199999,36956623.76140,69439,27335.33,17867329.70930,0
1732399200000,656.670,658.000,653.300,655.000,31219.00,1732402799999,20482474.93730,35591,13777.47,9039483.64560,0
1732402800000,654.910,655.320,648.000,651.130,43795.19,1732406399999,28517755.20120,53509,18259.66,11889865.41790,0
1732406400000,651.130,662.340,649.100,660.570,69304.29,1732409999999,45518546.14580,74826,35993.61,23647672.62430,0
1732410000000,660.560,662.480,658.370,661.670,40800.96,1732413599999,26948655.52280,42863,18958.08,12525364.72740,0
1732413600000,661.670,662.710,657.790,659.760,42274.07,1732417199999,27935464.71810,43213,18421.28,12177682.99530,0
1732417200000,659.760,661.250,657.250,659.870,41488.09,1732420799999,27338168.09840,43896,17470.40,11516536.90160,0
1732420800000,659.860,666.000,656.080,660.900,89817.42,1732424399999,59325485.98240,87088,48310.56,31925502.52440,0
1732424400000,660.900,668.630,659.200,664.970,83466.11,1732427999999,55475062.11310,87604,40826.68,27136458.93720,0
1732428000000,664.960,671.000,660.820,670.900,61839.50,1732431599999,41174724.88200,76347,31090.57,20708956.39850,0
1732431600000,670.900,674.040,666.300,673.330,65975.34,1732435199999,44184973.89350,71914,34002.69,22772599.03840,0
1732435200000,673.330,688.270,673.310,679.810,252029.47,1732438799999,171867021.33140,218915,127364.18,86823461.38760,0
1732438800000,679.810,688.340,672.750,676.610,138411.50,1732442399999,94131481.95530,140519,66568.36,45284095.79640,0
1732442400000,676.600,678.270,664.550,666.940,129668.78,1732445999999,86927303.79550,123930,61424.71,41166196.65150,0
1732446000000,666.940,668.830,651.100,652.130,203654.99,1732449599999,133885325.99200,199215,97290.39,63955769.37330,0
1732449600000,652.140,656.810,637.470,645.710,236432.95,1732453199999,152713594.72140,227617,110751.40,71562796.79240,0
1732453200000,645.710,657.070,643.300,651.790,126979.48,1732456799999,82729858.37470,131789,66195.43,43132042.93660,0
1732456800000,651.760,651.950,642.120,651.790,130783.86,1732460399999,84616535.30020,147736,63345.81,40983937.25110,0
1732460400000,651.790,653.080,642.630,643.000,77544.10,1732463999999,50260428.80500,106580,34607.48,22433450.20650,0
1732464000000,642.990,653.290,640.100,650.500,136359.87,1732467599999,88383218.84500,126335,70235.03,45537734.93160,0
1732467600000,650.500,650.730,644.350,647.640,60245.92,1732471199999,38965934.86270,74794,28580.09,18486040.23480,0
1732471200000,647.620,656.100,646.890,654.830,64706.16,1732474799999,42175276.05610,81244,31763.63,20710263.48270,0
1732474800000,654.830,655.170,648.880,651.130,29147.23,1732478399999,18977725.28050,47116,13544.72,8817898.54420,0
1732478400000,651.140,658.320,650.030,658.110,37517.18,1732481999999,24576229.37590,45256,18515.42,12128988.82650,0
1732482000000,658.140,658.610,654.120,657.760,23846.11,1732485599999,15650982.25410,36210,11938.08,7836395.94510,0
1732485600000,657.760,662.340,657.160,662.210,38097.70,1732489199999,25144190.85080,45605,20624.11,13613282.78900,0
1732489200000,662.220,664.040,658.660,660.220,47107.53,1732492799999,31169638.85870,61032,22042.59,14589705.66580,0
1732492800000,660.220,663.780,656.700,659.810,59173.48,1732496399999,39078452.06540,79491,28054.64,18531086.44140,0
1732496400000,659.810,660.860,646.880,653.590,88240.99,1732499999999,57521330.57220,102086,42317.93,27583342.60590,0
1732500000000,653.590,657.770,653.420,654.990,42822.29,1732503599999,28081560.18520,54619,20661.32,13550810.93350,0
1732503600000,654.990,660.740,654.030,659.230,35466.78,1732507199999,23318215.99510,50375,18659.37,12270735.54860,0
1732507200000,659.230,663.340,656.160,657.810,42841.18,1732510799999,28249440.74330,58517,21734.60,14334106.15820,0
1732510800000,657.810,663.840,657.800,661.150,53909.47,1732514399999,35689806.61560,53022,27691.58,18332078.76160,0
1732514400000,661.140,662.830,657.300,658.130,30718.08,1732517999999,20276287.76980,38056,14353.46,9479326.01310,0
1732518000000,658.130,663.540,655.780,661.750,43578.61,1732521599999,28748415.07690,53527,22962.11,15151546.03580,0
1732521600000,661.750,673.250,660.000,672.780,106375.56,1732525199999,70955307.18900,99468,59118.09,39438057.09110,0
1732525200000,672.780,677.190,671.070,672.610,97921.95,1732528799999,65970253.34560,96286,42841.80,28868267.68370,0
1732528800000,672.620,672.620,663.500,667.970,114397.37,1732532399999,76424060.22580,101365,51412.71,34336459.24450,0
1732532400000,667.970,668.560,661.540,664.610,55622.97,1732535999999,36998430.62220,66077,26163.87,17402622.31530,0
1732536000000,664.610,668.760,662.150,667.150,65643.77,1732539599999,43664815.61080,78075,34818.72,23167309.44080,0
1732539600000,667.150,668.570,651.650,654.490,166492.37,1732543199999,109476473.78720,150605,79015.27,51954015.50400,0
1732543200000,654.480,659.000,640.730,640.920,171957.00,1732546799999,111628107.28170,166177,75470.39,48997880.12270,0
1732546800000,640.920,652.800,632.000,649.180,209809.57,1732550399999,134707384.71370,214246,96647.33,62083473.49810,0
1732550400000,649.190,654.210,644.780,649.030,107159.19,1732553999999,69670408.89830,124691,51097.10,33233011.50850,0
1732554000000,649.030,649.570,638.440,644.030,99114.62,1732557599999,63680725.31060,109580,40588.34,26085522.50230,0
1732557600000,644.040,647.500,640.770,642.860,47239.84,1732561199999,30438358.54460,66318,22233.90,14329643.47860,0
1732561200000,642.870,646.670,640.140,643.930,40886.11,1732564799999,26313003.96530,57504,20483.52,13184751.12980,0
1732564800000,643.940,647.490,642.280,646.520,36976.78,1732568399999,23859376.26600,57084,18279.24,11796537.92690,0
1732568400000,646.510,647.570,634.410,638.660,80405.15,1732571999999,51336317.18420,90233,39017.53,24906291.99330,0
1732572000000,638.670,640.570,627.000,639.310,102033.21,1732575599999,64711128.22520,102942,45142.47,28640348.56590,0
1732575600000,639.350,640.880,634.740,636.590,54738.15,1732579199999,34938757.07540,80661,26840.29,17134865.52520,0
1732579200000,636.590,644.200,633.060,640.190,74722.50,1732582799999,47809564.31970,93769,37518.35,24008167.82970,0
1732582800000,640.190,645.760,640.020,644.870,31163.94,1732586399999,20056601.34570,48603,16160.30,10401376.91240,0
1732586400000,644.860,646.130,643.550,644.660,20998.86,1732589999999,13539668.89050,34824,8557.47,5518387.74620,0
1732590000000,644.660,644.790,640.330,643.370,23257.18,1732593599999,14939746.87550,40017,10757.37,6909793.43840,0
1732593600000,643.360,643.690,639.780,642.880,22784.87,1732597199999,14625168.38010,38292,10309.95,6617656.08170,0
1732597200000,642.880,644.900,641.160,644.780,23262.42,1732600799999,14963142.54440,37062,11330.81,7289132.34470,0
1732600800000,644.780,645.500,641.110,641.740,24182.79,1732604399999,15568774.77930,37080,10304.48,6634922.47740,0
1732604400000,641.740,644.730,635.010,641.940,87868.48,1732607999999,56219812.66820,90396,46610.02,29829071.62270,0
1732608000000,641.930,642.300,625.210,628.390,192334.75,1732611599999,121375132.48320,172597,88726.50,55948928.33010,0
1732611600000,628.380,632.260,624.240,630.510,80008.28,1732615199999,50320334.38000,103109,42124.62,26498890.50280,0
1732615200000,630.520,633.150,620.400,620.680,91074.17,1732618799999,57020223.73770,116389,41904.17,26238363.10880,0
1732618800000,620.740,622.720,610.570,620.400,193212.71,1732622399999,119026427.71490,197065,90147.61,55526519.94400,0
1732622400000,620.390,623.880,616.210,620.390,86033.60,1732625999999,53371019.05440,107250,40362.12,25037334.80080,0
1732626000000,620.390,625.000,610.560,610.800,156457.19,1732629599999,96659099.92720,122398,74703.54,46148671.09840,0
1732629600000,610.800,622.400,608.180,620.370,123984.27,1732633199999,76256340.28370,122790,59633.15,36681012.01410,0
1732633200000,620.370,621.240,612.490,614.420,60814.45,1732636799999,37533550.04480,83162,28461.13,17566466.87010,0
1732636800000,614.430,621.430,611.480,619.710,62954.73,1732640399999,38897529.85270,79075,31035.69,19170330.84550,0
1732640400000,619.720,619.990,615.780,617.570,24733.43,1732643999999,15285422.03530,43938,11484.83,7097329.23830,0
1732644000000,617.580,618.330,599.920,604.830,179520.37,1732647599999,108677213.30460,143127,68261.49,41335949.09850,0
1732647600000,604.820,610.680,603.330,610.530,71381.73,1732651199999,43279791.81890,86485,33448.33,20287791.02250,0
1732651200000,610.530,615.740,608.660,614.300,50057.30,1732654799999,30628489.69940,69007,23252.70,14229729.88100,0
1732654800000,614.290,615.600,610.500,613.950,36202.67,1732658399999,22211704.40510,51523,16411.31,10069480.49050,0
1732658400000,613.970,617.150,613.180,614.260,25482.09,1732661999999,15694650.11000,37118,10590.89,6522957.19220,0
1732662000000,614.260,615.620,612.330,613.940,20411.02,1732665599999,12532200.26860,35447,8093.09,4968992.72660,0
1732665600000,613.940,617.190,609.240,609.880,56760.75,1732669199999,34824780.75960,68856,26716.06,16392990.91840,0
1732669200000,609.880,616.560,608.220,615.410,45826.20,1732672799999,28100101.67560,60267,25014.49,15341520.54570,0
1732672800000,615.410,618.840,611.500,618.700,33082.03,1732676399999,20362630.69760,50758,16613.64,10228039.41580,0
1732676400000,618.700,618.880,615.700,617.000,28001.17,1732679999999,17271785.48370,44528,12444.97,7676084.78160,0
1732680000000,617.010,622.000,616.660,617.580,41593.92,1732683599999,25766146.26820,51579,19547.85,12110417.19030,0
1732683600000,617.590,619.340,615.700,617.410,25881.38,1732687199999,15973046.60110,38010,12110.84,7476338.93420,0
1732687200000,617.410,621.850,617.380,619.810,36985.88,1732690799999,22941661.24370,47308,17697.78,10977925.52560,0
1732690800000,619.820,623.060,619.030,622.490,33243.70,1732694399999,20654014.04200,43284,16407.82,10193940.73250,0
1732694400000,622.500,622.720,620.150,621.260,33589.10,1732697999999,20874436.43470,47550,15415.29,9580580.49750,0
1732698000000,621.270,621.610,617.410,620.860,30274.77,1732701599999,18744488.46740,41715,14207.22,8795671.44280,0
1732701600000,620.870,627.200,619.890,624.580,75951.60,1732705199999,47378811.13530,71104,40041.28,24967871.22750,0
1732705200000,624.580,629.220,622.470,625.540,62933.72,1732708799999,39410747.16170,73888,33998.35,21293980.05830,0
1732708800000,625.540,625.830,619.740,623.970,68761.32,1732712399999,42784137.08470,65992,34435.73,21428813.69530,0
1732712400000,623.990,627.400,621.400,627.350,77998.17,1732715999999,48732000.57210,68839,38465.51,24036553.65290,0
1732716000000,627.350,634.010,624.680,633.920,85198.31,1732719599999,53589480.70370,84187,43589.69,27427188.13930,0
1732719600000,633.880,639.670,631.120,636.970,112978.10,1732723199999,71772371.30810,98718,55234.14,35093599.15390,0
1732723200000,636.960,640.000,635.120,636.150,85539.11,1732726799999,54519555.81960,77985,39307.78,25060013.24610,0
1732726800000,636.150,638.600,633.000,637.930,60633.75,1732730399999,38558321.45980,54347,27046.68,17206238.10180,0
1732730400000,637.930,638.880,636.430,636.940,30783.46,1732733999999,19629919.75830,40744,14927.94,9519969.42630,0
1732734000000,636.940,639.370,636.000,639.010,22216.44,1732737599999,14172191.07660,32770,10970.00,6999464.64130,0
1732737600000,639.010,644.130,638.900,641.120,53118.68,1732741199999,34080795.65990,57243,27338.54,17545385.51080,0
1732741200000,641.190,642.040,638.130,642.040,27306.20,1732744799999,17479091.10150,37016,12633.32,8087636.99730,0
1732744800000,642.030,647.140,641.600,644.350,58547.34,1732748399999,37762541.55720,58587,32398.98,20898235.34530,0
1732748400000,644.340,646.880,641.620,644.690,49603.73,1732751999999,31962080.92740,59772,23054.20,14858683.55680,0
1732752000000,644.690,651.240,640.260,651.170,90342.99,1732755599999,58374779.56950,90491,43719.15,28255465.98790,0
1732755600000,651.180,658.720,648.760,655.070,116275.89,1732759199999,76128845.85310,112884,54799.21,35869935.61240,0
1732759200000,655.070,655.860,650.560,652.270,74850.77,1732762799999,48926786.91360,61941,25741.58,16818826.03390,0
1732762800000,652.260,653.410,643.620,652.590,150675.59,1732766399999,97812981.36580,108237,61540.49,39943113.13080,0
1732766400000,652.600,656.640,648.990,654.100,69511.16,1732769999999,45384497.44860,72440,36994.79,24154044.36320,0
1732770000000,654.100,657.800,652.680,654.710,47201.20,1732773599999,30906903.50280,51006,27337.05,17902163.84480,0
1732773600000,654.720,659.710,649.040,656.650,106820.67,1732777199999,69788166.94180,91770,56518.43,36916666.37480,0
1732777200000,656.640,657.830,649.500,650.480,45975.64,1732780799999,30061178.80600,56603,22998.30,15041083.47830,0
1732780800000,650.480,656.370,646.550,655.390,70209.01,1732784399999,45756374.53960,73697,36248.61,23634896.74430,0
1732784400000,655.380,660.510,651.840,658.320,71183.98,1732787999999,46766658.49850,79866,37961.74,24942525.31440,0
1732788000000,658.310,661.730,653.580,658.930,94835.81,1732791599999,62329681.39190,98781,44903.15,29514350.59980,0
1732791600000,658.930,661.820,652.890,660.510,74512.71,1732795199999,49003465.49510,83542,39528.53,26008151.49680,0
1732795200000,660.500,664.450,656.430,657.820,86634.08,1732798799999,57193657.37210,92762,44636.48,29478462.04460,0
1732798800000,657.810,658.020,652.000,655.450,61209.32,1732802399999,40061857.98310,81072,27740.36,18159492.05120,0
1732802400000,655.440,658.120,650.590,651.890,74997.33,1732805999999,49033462.75290,83403,32650.87,21346980.01820,0
1732806000000,651.930,653.900,645.100,646.790,82294.96,1732809599999,53378964.82320,98729,40271.59,26123242.57490,0
1732809600000,646.800,650.550,646.520,648.090,42413.52,1732813199999,27506252.58840,62684,22777.33,14771917.85480,0
1732813200000,648.080,652.780,647.920,647.990,32680.37,1732816799999,21242685.78560,44608,18923.00,12304208.16120,0
1732816800000,648.000,652.540,648.000,652.450,26394.36,1732820399999,17177531.34380,40596,11817.03,7690582.91400,0
1732820400000,652.450,660.000,651.840,658.130,54243.98,1732823999999,35600116.43140,65501,28327.52,18586661.11330,0
1732824000000,658.130,658.140,652.430,653.840,27654.81,1732827599999,18110068.53410,42042,12483.35,8173810.93000,0
1732827600000,653.850,657.510,653.750,657.380,17909.33,1732831199999,11746048.54750,34123,8728.64,5725213.98330,0
1732831200000,657.380,659.820,657.060,659.750,19957.16,1732834799999,13141930.86340,33022,8991.81,5921459.48720,0
1732834800000,659.750,660.000,651.520,654.330,53231.44,1732838399999,34917115.81310,57680,22508.09,14762682.30340,0
1732838400000,654.320,659.990,653.690,654.240,40784.09,1732841999999,26761165.81370,58987,20202.88,13258297.07020,0
1732842000000,654.250,655.600,652.160,655.160,26980.37,1732845599999,17636985.87610,46737,12906.33,8435631.39280,0
1732845600000,655.160,664.400,655.070,663.330,60947.38,1732849199999,40257696.53230,68983,29061.27,19192294.37980,0
1732849200000,663.320,663.890,658.010,658.180,30395.03,1732852799999,20067574.90560,39909,14967.58,9879045.26210,0
1732852800000,658.180,659.390,655.140,656.150,32674.14,1732856399999,21452090.43250,35762,15575.98,10227698.40870,0
1732856400000,656.160,656.750,654.050,654.170,28833.42,1732859999999,18894010.34940,33697,17159.76,11244589.15080,0
1732860000000,654.160,656.520,653.000,653.910,25926.35,1732863599999,16961867.90410,36337,13540.00,8858216.36410,0
1732863600000,653.900,656.030,648.900,650.220,52867.58,1732867199999,34449229.71840,57114,25850.79,16852140.00200,0
1732867200000,650.220,654.880,650.000,654.860,26574.85,1732870799999,17364033.76620,40130,15022.44,9813947.45630,0
1732870800000,654.850,655.240,653.090,653.120,21968.14,1732874399999,14367434.22230,30484,10257.30,6709853.10380,0
1732874400000,653.120,655.240,651.670,655.110,28242.52,1732877999999,18458493.28800,34706,16323.94,10669095.40770,0
1732878000000,655.110,656.840,652.920,656.830,45759.18,1732881599999,29956822.19650,45320,21048.77,13783466.50530,0
1732881600000,656.830,657.840,654.180,655.700,50521.48,1732885199999,33157564.49330,46286,23624.53,15506018.93760,0
1732885200000,655.700,660.560,655.000,659.680,47663.36,1732888799999,31382107.49480,52001,24206.15,15937583.42500,0
1732888800000,659.670,660.300,656.610,659.600,33957.04,1732892399999,22356610.84200,45883,15867.42,10447688.39840,0
1732892400000,659.590,661.600,656.810,660.240,46922.91,1732895999999,30954333.26660,58945,21757.33,14351787.38930,0
1732896000000,660.250,662.320,655.470,657.470,49630.81,1732899599999,32677829.01920,62253,22751.56,14981649.11010,0
1732899600000,657.480,658.240,654.550,654.840,29016.69,1732903199999,19029088.52880,42907,14210.78,9319495.88960,0
1732903200000,654.850,661.500,654.850,657.530,58370.67,1732906799999,38457868.88670,56408,31829.95,20965999.12140,0
1732906800000,657.540,657.890,653.330,654.400,33884.18,1732910399999,22200745.98120,36160,18126.22,11876061.33740,0
1732910400000,654.400,655.850,652.290,652.560,27363.47,1732913999999,17898941.14000,30547,15344.38,10038098.02320,0
1732914000000,652.560,653.910,650.390,653.700,19485.51,1732917599999,12708230.47440,33785,11393.35,7431695.90490,0
1732917600000,653.700,654.340,652.380,653.230,14758.12,1732921199999,9643561.84220,26477,7950.53,5195476.82180,0
1732921200000,653.220,655.460,652.800,655.130,29167.79,1732924799999,19069497.65220,36990,14069.12,9198696.08450,0
1732924800000,655.120,655.870,650.000,651.330,43527.84,1732928399999,28415470.87450,61941,19510.83,12739623.94860,0
1732928400000,651.320,652.310,648.380,649.680,41359.35,1732931999999,26902207.95880,54970,19046.25,12387988.68720,0
1732932000000,649.680,652.050,648.790,652.000,25787.06,1732935599999,16764807.67400,35606,13989.15,9094348.89130,0
1732935600000,652.000,658.000,651.920,657.460,43881.12,1732939199999,28728761.15510,45554,22789.51,14923103.24450,0
1732939200000,657.460,658.420,655.040,655.660,25646.44,1732942799999,16835593.72340,38231,11097.44,7285772.12390,0
1732942800000,655.660,659.110,653.990,658.810,21812.09,1732946399999,14326067.98770,35236,12220.37,8028104.96200,0
1732946400000,658.810,661.990,658.210,660.330,70089.87,1732949999999,46301469.59430,61926,36816.55,24325832.19880,0
1732950000000,660.330,677.890,659.400,673.660,222800.14,1732953599999,149703802.65840,179471,123334.65,82799363.25460,0
1732953600000,673.600,675.300,668.630,669.160,58194.92,1732957199999,39115061.51490,59881,23566.39,15841106.41150,0
1732957200000,669.160,670.560,665.450,669.990,58239.76,1732960799999,38879936.56570,56616,28513.08,19037437.74680,0
1732960800000,669.990,671.780,658.500,659.940,108998.96,1732964399999,72471135.33300,94876,40316.54,26808316.21920,0
1732964400000,659.950,663.080,657.900,658.670,80967.37,1732967999999,53447881.86820,70864,38993.98,25743324.95060,0
1732968000000,658.660,663.890,657.470,662.450,33021.72,1732971599999,21830133.65850,46675,16728.10,11060374.66530,0
1732971600000,662.450,664.990,659.740,662.570,39841.28,1732975199999,26422374.31080,47081,15583.64,10334310.29870,0
1732975200000,662.570,665.950,654.060,655.000,84379.22,1732978799999,55691908.38350,75813,40063.73,26445390.88370,0
1732978800000,655.000,657.730,653.000,656.640,72951.18,1732982399999,47770236.65830,72620,30880.68,20237939.97670,0
1732982400000,656.650,659.430,654.490,658.360,38147.59,1732985999999,25050784.76230,47916,21242.53,13948854.24960,0
1732986000000,658.350,658.990,656.200,657.990,27392.27,1732989599999,18015611.59560,35502,12847.16,8450823.73230,0
1732989600000,657.990,658.680,654.150,656.050,24300.52,1732993199999,15941436.75330,32326,10521.84,6901163.20180,0
1732993200000,656.010,656.020,653.030,655.290,18965.10,1732996799999,12415052.84910,29131,9446.09,6185617.19210,0
1732996800000,655.290,657.840,653.830,657.620,17621.18,1733000399999,11549795.21770,28971,9564.99,6270593.56400,0
1733000400000,657.610,658.760,656.100,657.850,20300.27,1733003999999,13343766.47970,28069,9388.84,6173439.89240,0
1733004000000,657.850,658.340,654.720,655.840,16237.52,1733007599999,10657388.70310,26257,7080.65,4648035.39460,0
1733007600000,655.830,657.770,653.870,653.880,22141.76,1733011199999,14514535.15520,35097,10169.13,6667422.91870,0
1733011200000,653.870,658.000,651.420,651.690,58000.79,1733014799999,37955538.18510,69766,24910.78,16304682.15730,0
1733014800000,651.680,656.630,650.170,652.400,50803.46,1733018399999,33149562.27940,71867,23781.22,15519642.59530,0
1733018400000,652.400,653.900,645.530,647.750,75534.96,1733021999999,49035823.88590,87194,31937.11,20743601.66320,0
1733022000000,647.810,653.130,646.800,652.330,42520.92,1733025599999,27653229.64620,47274,21820.55,14193236.92290,0
1733025600000,652.330,652.800,649.260,652.360,17233.14,1733029199999,11225228.59520,30055,7121.14,4639689.29160,0
1733029200000,652.350,652.350,649.000,649.010,14427.89,1733032799999,9387864.02610,30389,6167.14,4013668.29340,0
1733032800000,649.010,651.310,648.540,650.550,12064.93,1733036399999,7848592.29710,26029,6121.61,3982737.51990,0
1733036400000,650.550,652.390,649.430,651.620,15476.72,1733039999999,10077732.94590,23204,8206.72,5344496.38530,0
1733040000000,651.610,657.730,650.530,657.420,64607.36,1733043599999,42291685.88620,55201,36348.81,23793781.84380,0
1733043600000,657.430,658.560,655.470,656.140,33872.33,1733047199999,22247022.95690,41007,15984.59,10499922.88350,0
1733047200000,656.140,657.790,652.360,657.670,33736.31,1733050799999,22093769.07150,42377,16541.85,10834801.18910,0
1733050800000,657.680,659.980,656.660,658.820,39253.46,1733054399999,25843463.90020,43179,18780.25,12365939.50140,0
1733054400000,658.820,659.470,656.450,657.710,16063.99,1733057999999,10572109.65640,29666,6866.38,4519165.93080,0
1733058000000,657.720,661.580,656.930,661.530,32429.69,1733061599999,21404740.45570,39435,17552.71,11585543.91770,0
1733061600000,661.520,662.200,658.450,661.100,54422.85,1733065199999,35947128.58140,51266,24923.28,16463856.94220,0
1733065200000,661.090,663.330,660.460,662.780,29211.56,1733068799999,19347245.48310,42154,14400.29,9537433.44770,0
1733068800000,662.780,664.910,661.330,661.710,37981.50,1733072399999,25183971.55790,45034,19472.20,12913349.14370,0
1733072400000,661.720,661.750,656.770,659.640,41037.55,1733075999999,27030492.18280,43488,19945.77,13136086.92290,0
1733076000000,659.630,660.540,656.690,657.250,20681.65,1733079599999,13613679.67830,30430,9062.86,5966281.43410,0
1733079600000,657.260,659.220,656.450,658.780,16912.19,1733083199999,11116921.02190,29890,8653.45,5688433.45410,0
1733083200000,658.770,659.190,651.910,656.460,43480.77,1733086799999,28477536.09210,56893,18993.23,12442051.36980,0
1733086800000,656.460,657.640,655.200,657.240,15942.83,1733090399999,10462722.60300,29723,8088.92,5308716.92700,0
1733090400000,657.230,658.870,655.500,657.840,21931.34,1733093999999,14419808.38750,34128,11783.78,7748386.78610,0
1733094000000,657.840,659.310,655.310,656.630,21930.74,1733097599999,14420829.91600,36223,10189.04,6699423.17710,0
1733097600000,656.590,660.170,655.260,658.200,49160.17,1733101199999,32327405.58320,69215,24270.00,15961489.48720,0
1733101200000,658.210,667.000,657.090,666.870,80021.86,1733104799999,53085906.87140,98289,42626.02,28281178.20320,0
1733104800000,666.880,667.940,657.510,662.990,71384.32,1733108399999,47271731.38960,82337,28922.71,19143083.72130,0
1733108400000,663.000,664.500,650.520,651.360,90197.32,1733111999999,59349215.40850,86832,39851.20,26228253.47870,0
1733112000000,651.360,654.940,646.130,652.780,164219.51,1733115599999,106749128.54760,153193,74665.81,48545066.62640,0
1733115600000,652.750,655.270,650.100,652.220,32778.95,1733119199999,21406310.99830,52878,14416.11,9412595.88520,0
1733119200000,652.220,652.230,646.480,650.400,60572.93,1733122799999,39294953.51130,66737,24100.93,15636186.40700,0
1733122800000,650.410,651.830,643.120,647.270,69513.62,1733126399999,44944935.94080,78046,31783.01,20548684.43390,0
1733126400000,647.270,647.730,630.760,633.750,212399.19,1733129999999,135395407.00970,196742,99549.76,63447305.78810,0
1733130000000,633.750,640.470,631.600,640.190,92621.66,1733133599999,58981030.19690,106583,46433.40,29571664.86250,0
1733133600000,640.180,640.270,631.010,631.850,60208.62,1733137199999,38228989.39190,80595,27876.53,17697236.14030,0
1733137200000,631.860,635.670,630.420,634.270,60169.75,1733140799999,38111184.33420,82697,28302.65,17928337.92070,0
1733140800000,634.270,636.950,631.560,633.290,45199.14,1733144399999,28690126.22030,60945,20391.35,12941845.18490,0
1733144400000,633.290,640.300,633.170,640.000,58780.27,1733147999999,37495695.84270,72411,29969.00,19114744.07550,0
1733148000000,640.000,645.550,637.450,642.670,84943.02,1733151599999,54513343.20580,97849,42172.82,27067121.25750,0
1733151600000,642.670,651.480,639.450,650.290,116358.19,1733155199999,75308716.09940,113440,57510.12,37222330.31510,0
1733155200000,650.300,651.690,637.810,642.140,105867.66,1733158799999,68270713.12040,114437,52283.79,33724869.27100,0
1733158800000,642.150,644.050,629.000,630.110,108321.34,1733162399999,68826893.44100,111615,47194.06,30002615.05590,0
1733162400000,630.110,640.430,629.980,639.920,43551.27,1733165999999,27749558.55580,60862,21945.46,13976672.50630,0
1733166000000,639.910,640.150,634.320,639.260,33559.65,1733169599999,21389689.80540,47752,15184.26,9676671.57620,0
1733169600000,639.260,641.950,638.740,640.520,23340.81,1733173199999,14951111.98420,40738,11318.05,7250924.48590,0
1733173200000,640.470,643.940,637.810,641.800,35216.45,1733176799999,22564618.29270,58685,19111.63,12249725.40660,0
1733176800000,641.800,642.420,639.010,641.770,19207.40,1733180399999,12310581.23280,36243,8846.48,5670012.90680,0
1733180400000,641.760,648.740,641.420,648.280,45342.65,1733183999999,29265598.25820,49770,22820.91,14730414.49870,0
1733184000000,648.280,655.160,646.800,654.080,72443.24,1733187599999,47173359.74700,87232,36038.59,23464092.94960,0
1733187600000,654.060,655.820,648.490,648.810,53927.12,1733191199999,35184625.50150,71609,24207.51,15795996.97190,0
1733191200000,648.800,653.340,647.000,653.120,41301.45,1733194799999,26845149.88900,54806,20939.92,13614578.40010,0
1733194800000,653.120,653.830,650.700,652.430,32074.63,1733198399999,20926277.68580,39325,16723.49,10911642.12240,0
1733198400000,652.420,654.420,650.520,653.590,43183.56,1733201999999,28202118.32670,47907,22277.58,14549757.77260,0
1733202000000,653.600,656.520,651.750,656.360,33776.68,1733205599999,22113868.10460,41642,16664.50,10911973.61370,0
1733205600000,656.350,661.680,652.030,653.800,90673.07,1733209199999,59651334.68150,90746,39189.71,25790346.71970,0
1733209200000,653.770,656.160,646.020,648.590,129349.51,1733212799999,84123721.64810,129794,62294.55,40519777.38030,0
1733212800000,648.590,653.240,648.520,652.650,45999.77,1733216399999,29957377.23620,67840,24258.74,15797672.60760,0
1733216400000,652.660,652.940,647.600,650.530,35053.94,1733219999999,22769953.81940,51509,16711.38,10855919.26720,0
1733220000000,650.520,654.990,647.390,648.080,54238.45,1733223599999,35321007.76410,65263,25382.80,16537292.18110,0
1733223600000,648.070,651.890,647.210,651.170,74728.67,1733227199999,48556550.26230,75650,34633.43,22502746.94930,0
1733227200000,651.200,651.950,645.210,649.060,59310.73,1733230799999,38430487.39250,74165,28876.30,18711294.56980,0
1733230800000,649.060,650.480,629.950,633.290,200904.57,1733234399999,128395259.93340,180726,93136.20,59523212.70570,0
1733234400000,633.290,643.960,622.500,640.900,280531.43,1733237999999,177596870.38120,258443,136502.44,86541136.96620,0
1733238000000,640.910,644.660,638.030,643.180,112164.11,1733241599999,71995601.00180,130942,53644.89,34430780.91060,0
1733241600000,643.180,651.930,642.400,647.930,102246.02,1733245199999,66178612.17210,110805,48939.58,31675849.11360,0
1733245200000,647.920,659.800,647.830,659.690,136006.39,1733248799999,89013749.67730,133017,69064.06,45190294.03580,0
1733248800000,659.700,678.960,659.190,678.460,222141.73,1733252399999,148809738.91670,203155,118556.36,79362345.33540,0
1733252400000,678.450,695.400,678.190,690.790,341318.55,1733255999999,234902669.47320,299513,173551.18,119447893.44240,0
1733256000000,690.790,717.640,688.240,714.200,285842.56,1733259599999,200470216.51840,232042,165718.46,116268811.41860,0
1733259600000,714.200,716.850,703.300,709.070,208481.82,1733263199999,147703769.73550,176775,99761.77,70692864.82070,0
1733263200000,709.080,740.990,701.070,736.340,284653.53,1733266799999,204978478.48870,240786,158768.11,114385884.15060,0
1733266800000,736.330,749.960,731.430,735.670,319799.58,1733270399999,236769627.00580,301622,162313.76,120239360.42000,0
1733270400000,735.660,770.750,735.590,760.300,454050.15,1733273999999,342585069.68760,400843,235781.88,177844983.25780,0
1733274000000,760.300,775.680,753.210,772.110,231445.45,1733277599999,177065030.36410,242030,111807.35,85595745.65220,0
1733277600000,772.120,772.610,746.160,749.290,256494.47,1733281199999,193842795.85870,236978,104341.10,78840639.99600,0
1733281200000,749.290,754.720,744.330,753.980,101903.71,1733284799999,76359192.57360,123972,52943.69,39691161.42200,0
1733284800000,753.990,758.520,746.520,755.750,75152.78,1733288399999,56605399.87220,98728,34344.76,25881613.72670,0
1733288400000,755.760,764.640,750.410,762.220,99892.18,1733291999999,75644305.49180,112599,52547.60,39814182.43830,0
1733292000000,762.220,766.470,755.440,758.620,163510.44,1733295599999,124416559.60560,159044,78944.16,60083755.19550,0
1733295600000,758.620,765.660,754.080,765.250,91204.56,1733299199999,69308637.51330,105925,46392.99,35264396.78800,0
1733299200000,765.260,779.000,761.720,778.940,202646.64,1733302799999,156192314.63920,208017,102550.11,79110813.83280,0
1733302800000,778.940,783.860,768.710,783.770,231654.38,1733306399999,179818907.09060,206639,119007.33,92425072.10970,0
1733306400000,783.770,794.000,776.380,784.750,342944.19,1733309999999,269562434.28640,279332,182958.29,143912587.83670,0
1733310000000,784.740,788.870,776.050,782.690,152417.98,1733313599999,119103686.38040,137007,75318.03,58821174.80240,0
1733313600000,782.680,786.720,770.140,780.450,176665.03,1733317199999,137359607.75480,196683,78943.16,61365902.65330,0
1733317200000,780.460,781.200,768.660,774.600,118573.49,1733320799999,91733234.49430,163018,54300.96,42023081.41280,0
1733320800000,774.610,777.280,765.280,769.180,117449.87,1733324399999,90612262.68010,161512,58305.41,44998174.12130,0
1733324400000,769.180,772.000,753.200,756.980,204321.43,1733327999999,155549268.23540,199329,92383.93,70361580.84380,0
1733328000000,756.980,760.000,726.000,732.340,414561.83,1733331599999,308067528.26700,331333,194022.82,144169898.69990,0
1733331600000,732.340,740.800,721.670,732.230,284006.00,1733335199999,206837812.55920,289654,147041.80,107148068.00470,0
1733335200000,732.200,737.240,728.260,734.570,153119.47,1733338799999,112134084.65390,155646,81875.56,59989702.11440,0
1733338800000,734.570,742.320,733.800,740.090,103670.60,1733342399999,76651421.42560,110612,54141.48,40037844.80990,0
1733342400000,740.100,746.000,726.820,734.120,160484.13,1733345999999,118393616.92930,144362,75179.71,55525420.14450,0
1733346000000,734.120,747.460,733.190,737.230,134103.00,1733349599999,99276841.18800,136510,66775.49,49451941.53280,0
1733349600000,737.230,742.420,733.050,734.650,56835.61,1733353199999,41981293.03140,66597,28110.59,20766549.76720,0
1733353200000,734.650,740.480,727.650,740.460,135982.41,1733356799999,99627783.02000,108930,63863.94,46794476.29780,0
1733356800000,740.460,740.640,718.000,719.480,184823.03,1733360399999,134784600.58200,144525,78260.02,57108589.42350,0
1733360400000,719.480,720.560,690.000,703.270,506716.61,1733363999999,357034253.20700,350256,238150.23,167807524.73020,0
1733364000000,703.260,725.500,701.670,722.310,246627.51,1733367599999,176575222.95460,190487,136756.51,97809315.50580,0
1733367600000,722.280,727.450,712.960,715.350,192222.13,1733371199999,138534471.88650,169451,90092.48,64953477.71410,0
1733371200000,715.340,731.700,714.130,726.750,112333.23,1733374799999,81410782.87650,118142,64734.22,46895287.67140,0
1733374800000,726.780,733.880,718.360,724.030,127355.71,1733378399999,92539307.08140,121598,60612.95,44064083.81720,0
1733378400000,724.040,725.460,717.500,722.720,68212.31,1733381999999,49277077.52450,80605,27051.15,19547610.67890,0
1733382000000,722.720,731.820,722.310,729.900,66381.71,1733385599999,48282362.26420,65937,36366.15,26452396.70990,0
1733385600000,729.900,738.490,727.420,732.700,93481.22,1733389199999,68639024.97510,85595,45871.75,33676412.21610,0
1733389200000,732.710,735.980,730.010,733.910,47250.26,1733392799999,34648001.31770,58797,22828.44,16739883.22990,0
1733392800000,733.910,737.020,732.000,732.020,53043.21,1733396399999,38958916.69730,50162,22421.82,16467474.44810,0
1733396400000,732.020,739.000,731.570,737.810,59282.07,1733399999999,43687973.41800,51319,30075.72,22162384.84640,0
1733400000000,737.810,739.280,729.080,729.950,98145.23,1733403599999,71989237.27160,77264,46376.28,34010929.27350,0
1733403600000,729.950,731.850,726.800,728.960,67486.62,1733407199999,49202212.57030,63489,31618.18,23053624.38580,0
1733407200000,728.970,733.720,724.190,727.370,83956.40,1733410799999,61110436.65590,90883,39953.58,29095960.71000,0
1733410800000,727.370,730.790,718.670,724.890,115506.09,1733414399999,83579543.43970,124660,52260.14,37825107.97090,0
1733414400000,724.920,735.320,722.360,732.800,94072.22,1733417999999,68569550.47430,98403,47378.43,34529145.82290,0
1733418000000,732.780,737.200,730.510,734.000,53870.81,1733421599999,39537022.99800,76343,24700.51,18128619.67390,0
1733421600000,734.000,734.710,726.000,726.810,49032.87,1733425199999,35803840.52850,59959,18322.90,13391209.25640,0
1733425200000,726.800,731.300,715.590,716.870,91444.06,1733428799999,66162026.89240,106624,43840.35,31714730.13070,0
1733428800000,716.860,718.310,703.160,713.990,233320.53,1733432399999,165784787.55190,190985,114426.41,81330408.87760,0
1733432400000,714.000,716.910,711.960,716.430,57790.50,1733435999999,41290858.08660,69817,26289.89,18785565.05520,0
1733436000000,716.400,718.790,694.480,715.650,207586.35,1733439599999,146540076.14240,202091,95111.22,67182214.50720,0
1733439600000,715.650,721.610,707.550,717.760,109290.66,1733443199999,78249192.53180,129880,55120.10,39467448.51840,0
1733443200000,717.770,733.920,714.170,730.890,120226.30,1733446799999,87102868.12250,135104,61070.64,44251496.68670,0
1733446800000,730.890,733.510,725.350,730.190,52317.25,1733450399999,38193000.23160,80760,24232.78,17692342.57260,0
1733450400000,730.180,732.200,727.280,731.160,43111.99,1733453999999,31458995.80530,56489,19282.03,14069836.84070,0
1733454000000,731.160,731.280,724.720,729.860,44249.65,1733457599999,32191264.64320,60476,19264.34,14017619.57310,0
1733457600000,729.860,735.180,727.910,733.330,56001.35,1733461199999,41032545.92940,52895,27078.32,19835494.41420,0
1733461200000,733.330,733.740,726.510,727.370,40678.02,1733464799999,29682931.05750,45564,18092.52,13194545.43800,0
1733464800000,727.440,730.800,726.590,729.050,32573.15,1733468399999,23735946.11260,41253,18883.09,13755260.73120,0
1733468400000,729.050,729.820,725.250,726.040,40089.72,1733471999999,29144657.69460,53531,16598.99,12066211.44790,0
1733472000000,726.030,729.790,723.050,723.200,42183.84,1733475599999,30654030.04530,50021,19392.67,14097136.04310,0
1733475600000,723.190,723.830,713.490,717.720,108049.75,1733479199999,77599055.58450,113141,53266.54,38256412.66640,0
1733479200000,717.710,721.560,712.180,721.280,74851.67,1733482799999,53633026.51270,89175,38262.10,27417409.15800,0
1733482800000,721.270,723.320,715.020,718.880,51558.46,1733486399999,37106271.09610,61383,25738.16,18524541.18070,0
1733486400000,718.880,722.830,707.250,708.690,79771.00,1733489999999,56994380.34140,80824,37389.34,26728455.79620,0
1733490000000,708.760,719.930,705.600,718.380,125664.73,1733493599999,89559270.33950,128880,58103.39,41421664.56110,0
1733493600000,718.390,725.150,714.510,724.840,108862.32,1733497199999,78418067.65270,97828,58194.43,41921678.07910,0
1733497200000,724.840,733.770,720.390,733.160,133727.55,1733500799999,97085918.53400,113015,65691.63,47723406.61170,0
1733500800000,733.160,744.060,729.060,742.770,230040.52,1733504399999,169480292.21040,182319,109718.38,80835345.02040,0
1733504400000,742.770,746.760,737.120,743.250,118969.33,1733507999999,88341930.75860,108299,52679.01,39123312.05570,0
1733508000000,743.250,743.760,738.370,738.760,48123.12,1733511599999,35676469.94720,60880,22649.61,16793796.47070,0
1733511600000,738.760,741.000,736.280,738.760,36610.03,1733515199999,27049115.07530,44357,18675.89,13801941.78960,0
1733515200000,738.770,743.880,737.800,741.410,41026.04,1733518799999,30421702.88560,50754,21770.75,16141230.82200,0
1733518800000,741.410,744.660,731.960,732.520,92308.79,1733522399999,68146308.92090,76495,37316.31,27545101.16710,0
1733522400000,732.520,736.500,732.120,734.300,23145.09,1733525999999,17000690.68850,31842,11996.16,8811421.66870,0
1733526000000,734.300,735.560,727.000,730.750,54143.56,1733529599999,39569446.08450,64336,22978.92,16795928.16900,0
1733529600000,730.830,737.020,730.350,734.800,34776.43,1733533199999,25535036.57270,50682,17224.71,12648329.01810,0
1733533200000,734.840,739.160,732.550,736.390,31255.07,1733536799999,23019304.52880,50866,16640.11,12258385.51380,0
1733536800000,736.380,740.250,735.120,736.630,21902.87,1733540399999,16174150.34340,37403,10805.62,7979821.48280,0
1733540400000,736.620,738.510,731.070,736.030,25981.56,1733543999999,19090917.19760,42240,11546.36,8484410.20960,0
1733544000000,736.030,745.560,733.790,740.590,59620.41,1733547599999,44223145.47780,69968,31112.67,23080866.62720,0
1733547600000,740.600,749.760,739.120,745.480,63106.13,1733551199999,47055249.07710,76316,34579.20,25781138.51230,0
1733551200000,745.470,746.560,740.560,742.240,42771.70,1733554799999,31788087.63450,57583,18170.81,13504738.60160,0
1733554800000,742.250,745.970,737.000,739.240,67900.64,1733558399999,50343509.58900,69814,34506.06,25585748.55140,0
1733558400000,739.250,742.600,738.210,741.780,28542.92,1733561999999,21135798.31570,46857,15017.30,11120791.52630,0
1733562000000,741.780,744.000,739.390,742.430,26334.94,1733565599999,19538284.72130,42718,12070.14,8955970.69030,0
1733565600000,742.430,747.880,741.710,746.880,44063.66,1733569199999,32837599.41780,61255,22713.34,16926557.71600,0
1733569200000,746.880,749.900,744.060,746.550,46949.82,1733572799999,35075573.67870,50145,22482.43,16799609.17780,0
1733572800000,746.560,747.070,741.460,744.000,27868.50,1733576399999,20735476.45840,41262,13300.57,9897929.79800,0
1733576400000,744.010,748.300,743.440,744.010,27037.88,1733579999999,20162931.73010,40429,13407.99,9999826.08730,0
1733580000000,744.010,745.660,739.390,745.260,44401.37,1733583599999,32970349.05700,52848,20965.92,15569692.73770,0
1733583600000,745.290,758.740,743.660,755.800,88950.58,1733587199999,66820978.04440,104546,47259.91,35512853.96160,0
1733587200000,755.790,757.120,747.040,752.050,74697.90,1733590799999,56144095.37620,94119,34915.00,26238084.05990,0
1733590800000,752.040,759.630,748.180,757.330,71008.87,1733594399999,53554404.52580,94290,35734.26,26958983.58100,0
1733594400000,757.340,760.550,756.500,757.510,71885.37,1733597999999,54531002.52710,84508,35439.39,26884415.50600,0
1733598000000,757.520,761.300,756.190,760.920,47154.14,1733601599999,35778106.93380,57612,24911.74,18904823.00710,0
1733601600000,760.920,761.690,754.140,755.070,50927.30,1733605199999,38541301.49720,49998,23798.26,18009690.44770,0
1733605200000,755.070,757.440,752.360,754.160,22216.13,1733608799999,16759161.76890,32488,10212.61,7703377.55240,0
1733608800000,754.160,755.390,749.230,749.240,23832.80,1733612399999,17927959.02050,30877,11288.04,8494738.65400,0
1733612400000,749.230,755.330,749.060,750.330,33675.24,1733615999999,25319788.26390,37545,21709.69,16325353.37880,0
1733616000000,750.340,753.070,749.340,751.100,28619.76,1733619599999,21497876.12180,50223,13157.96,9884327.69330,0
1733619600000,751.100,755.990,748.500,755.850,36089.28,1733623199999,27159517.80540,49530,18977.96,14282972.06190,0
1733623200000,755.840,756.240,751.600,753.130,32702.06,1733626799999,24642456.61890,42318,15544.61,11714463.79200,0
1733626800000,753.130,757.930,752.670,754.550,30385.86,1733630399999,22965515.25500,38393,14459.75,10926865.58220,0
1733630400000,754.550,757.160,749.820,750.160,42501.84,1733633999999,31999777.16310,44306,20565.35,15485667.04710,0
1733634000000,750.160,751.710,743.740,746.240,74859.52,1733637599999,55956289.37600,69704,36799.22,27515925.01190,0
1733637600000,746.250,748.890,742.670,747.930,31732.97,1733641199999,23672571.61720,43250,16510.56,12320827.01180,0
1733641200000,747.930,750.640,747.520,747.520,17941.89,1733644799999,13441076.79080,31016,7202.61,5396210.75010,0
1733644800000,747.530,748.130,739.640,739.690,73299.71,1733648399999,54436026.80810,89582,27639.46,20528413.13660,0
1733648400000,739.690,742.820,728.000,729.330,144683.30,1733651999999,106308467.67260,96988,74623.39,54866987.41160,0
1733652000000,729.330,738.240,729.330,736.000,61447.40,1733655599999,45138956.64350,61087,36686.33,26941236.88050,0
1733655600000,735.990,741.050,734.980,738.880,42281.64,1733659199999,31238305.36720,45630,21483.43,15868893.48370,0
1733659200000,738.870,742.000,736.170,740.660,28835.73,1733662799999,21303837.49320,42055,16393.57,12112886.79210,0
1733662800000,740.670,744.290,739.520,743.680,31856.14,1733666399999,23645085.14660,43803,16493.37,12243207.69750,0
1733666400000,743.680,743.730,738.750,739.290,29695.63,1733669999999,22010892.31460,40554,13950.93,10342744.08590,0
1733670000000,739.290,742.640,735.360,740.650,45194.22,1733673599999,33407151.36750,59891,20455.32,15124791.74220,0
1733673600000,740.650,743.310,738.800,739.580,34705.66,1733677199999,25733455.38280,45102,16350.13,12126189.11380,0
1733677200000,739.580,740.590,737.000,739.810,23919.10,1733680799999,17674861.23330,38721,9428.70,6967566.10530,0
1733680800000,739.810,740.500,735.940,736.420,20827.65,1733684399999,15373525.73130,35417,11117.81,8208578.30130,0
1733684400000,736.420,740.810,735.230,740.460,17231.85,1733687999999,12714469.62500,29687,7078.26,5223947.86160,0
1733688000000,740.460,741.680,738.930,739.250,16040.82,1733691599999,11877085.16970,23141,7282.86,5394796.81740,0
1733691600000,739.250,741.770,739.160,741.410,8508.54,1733695199999,6300989.19550,18270,4177.21,3093618.01250,0
1733695200000,741.420,744.250,740.640,744.030,15959.52,1733698799999,11848064.65210,20533,9576.53,7110177.01280,0
1733698800000,744.020,744.420,739.600,742.510,30566.73,1733702399999,22686816.20620,50826,12805.87,9505341.91510,0
1733702400000,742.510,743.040,730.200,731.450,72776.56,1733705999999,53539237.89050,94499,33977.63,24999483.27150,0
1733706000000,731.440,735.350,728.580,728.590,49375.70,1733709599999,36110884.66400,76794,24748.90,18103322.05140,0
1733709600000,728.590,730.940,719.000,721.560,118585.34,1733713199999,85856622.64360,129881,52388.57,37938593.11430,0
1733713200000,721.550,726.400,716.150,722.010,64407.60,1733716799999,46445025.05250,80618,29546.38,21322394.19980,0
1733716800000,722.000,724.760,718.250,724.720,55093.68,1733720399999,39763715.32730,70663,27621.23,19939392.25140,0
1733720400000,724.730,727.820,724.300,726.170,28164.01,1733723999999,20442527.92000,40960,15295.94,11102374.93170,0
1733724000000,726.170,726.360,716.270,718.940,64082.21,1733727599999,46160119.92180,73494,30803.37,22189536.19700,0
1733727600000,718.940,723.030,711.850,721.020,100442.82,1733731199999,71983147.67330,107878,47859.51,34301404.84690,0
1733731200000,721.020,721.030,708.270,708.870,119807.30,1733734799999,85600198.23520,128155,57237.10,40907722.99060,0
1733734800000,708.870,716.560,708.060,714.380,122488.74,1733738399999,87214258.81080,128605,64104.98,45651007.19080,0
1733738400000,714.380,722.900,714.230,722.730,60505.37,1733741999999,43490719.80480,72741,30600.70,22002590.86640,0
1733742000000,722.740,722.760,712.800,716.250,63060.68,1733745599999,45232505.36170,80266,26527.75,19033724.26220,0
1733745600000,716.250,727.290,712.510,725.210,111184.54,1733749199999,80326514.71950,117644,51929.19,37519353.64830,0
1733749200000,725.220,731.280,723.200,730.100,70542.69,1733752799999,51403301.48760,76692,35507.19,25872612.43090,0
1733752800000,730.110,731.970,726.020,729.880,67876.73,1733756399999,49519432.43750,79858,33325.44,24317480.46250,0
1733756400000,729.880,731.680,711.570,715.800,155658.87,1733759999999,112046810.00390,143325,66656.92,47971658.00090,0
1733760000000,715.800,725.080,712.330,721.160,83776.79,1733763599999,60278594.42080,96591,44524.89,32037139.51730,0
1733763600000,721.170,724.520,716.440,716.510,41778.80,1733767199999,30125439.69230,57169,17831.64,12859526.60000,0
1733767200000,716.520,722.560,716.510,720.280,27878.56,1733770799999,20084715.32560,43664,14092.43,10151869.45290,0
1733770800000,720.310,721.800,716.800,717.920,38805.03,1733774399999,27920839.21840,55063,19321.21,13902929.72010,0
1733774400000,717.920,719.940,695.600,698.210,235333.46,1733777999999,165932317.50080,231923,101678.24,71739664.25120,0
1733778000000,698.240,698.570,633.000,681.750,551408.20,1733781599999,373017709.48960,442780,219988.22,149057552.07360,0
1733781600000,681.740,684.440,650.000,682.500,371905.92,1733785199999,249597319.80610,344543,172038.66,115473686.98940,0
1733785200000,682.500,691.070,677.190,689.540,156542.92,1733788799999,107370276.33470,149347,77933.31,53459185.44430,0
1733788800000,689.540,702.500,680.990,696.050,153396.18,1733792399999,106295967.26810,163171,79544.43,55151228.25030,0
1733792400000,696.050,697.470,687.330,694.070,69423.91,1733795999999,48042192.54790,100698,31910.96,22086979.13980,0
1733796000000,694.070,694.090,679.530,679.720,83435.71,1733799599999,57205307.74710,112407,38333.11,26283320.53340,0
1733799600000,679.860,687.500,670.010,685.890,212955.04,1733803199999,144606410.70460,233634,101897.37,69205964.99980,0
1733803200000,685.890,692.690,678.720,691.580,98463.23,1733806799999,67598621.52780,116633,49130.09,33737074.89790,0
1733806800000,691.580,695.330,689.020,694.650,57416.30,1733810399999,39746310.70470,77708,26225.46,18154808.58780,0
1733810400000,694.650,698.830,691.610,697.640,65793.61,1733813999999,45758679.39940,79167,30626.20,21296102.12850,0
1733814000000,697.650,697.870,691.020,693.320,54065.00,1733817599999,37520507.67760,64751,25520.08,17709034.84260,0
1733817600000,693.320,696.240,689.000,695.490,52365.50,1733821199999,36271892.31780,68788,24944.40,17280287.34390,0
1733821200000,695.500,699.590,694.290,699.150,52028.77,1733824799999,36273738.18070,70235,24208.82,16884162.38390,0
1733824800000,699.140,705.000,698.820,702.010,69537.18,1733828399999,48866195.33410,74858,34050.64,23927069.24880,0
1733828400000,702.000,702.320,696.210,698.300,40526.88,1733831999999,28345909.69210,53872,19054.19,13327391.31180,0
1733832000000,698.300,699.490,678.350,680.580,140884.13,1733835599999,96767861.37440,144698,62967.42,43229393.44570,0
1733835600000,680.580,689.620,679.700,687.920,90122.42,1733839199999,61763890.12800,114602,44441.07,30453925.07780,0
1733839200000,687.920,694.440,683.940,687.170,99689.01,1733842799999,68755661.94690,121586,48679.45,33595451.70820,0
1733842800000,687.160,689.290,656.800,657.730,241213.60,1733846399999,161796591.27000,230294,108826.50,73029231.12270,0
1733846400000,657.770,673.800,650.890,671.230,272964.79,1733849999999,180255175.49030,263072,135050.93,89245539.18550,0
1733850000000,671.240,671.510,650.470,650.990,165655.63,1733853599999,109490594.37770,180354,77653.64,51349756.90870,0
1733853600000,650.990,666.450,649.470,663.210,120604.20,1733857199999,79329510.06260,150207,57764.63,37969214.63040,0
1733857200000,663.210,673.980,662.250,673.080,52502.04,1733860799999,35150505.77240,82620,27515.01,18427496.69020,0
1733860800000,673.070,677.980,671.110,677.010,40090.30,1733864399999,27069305.23840,69510,18976.83,12815489.41580,0
1733864400000,677.020,680.680,673.090,674.300,52251.69,1733867999999,35402486.66270,81162,24336.51,16491536.56180,0
1733868000000,674.320,679.320,673.500,676.330,29679.91,1733871599999,20076751.82130,44979,15601.83,10552581.03290,0
1733871600000,676.330,680.580,674.120,677.220,42279.36,1733875199999,28650036.62800,56377,17889.48,12127672.89310,0
1733875200000,677.220,679.140,666.690,672.630,68156.47,1733878799999,45857604.57270,89009,33769.45,22715909.22110,0
1733878800000,672.620,672.930,659.460,659.700,89653.13,1733882399999,59639106.17250,126655,39911.44,26562823.08780,0
1733882400000,659.700,679.650,659.100,677.150,83183.03,1733885999999,55830100.19890,100490,44808.33,30055914.87580,0
1733886000000,677.150,680.000,676.510,679.560,37468.65,1733889599999,25432702.12920,55917,19341.99,13129966.87540,0
1733889600000,679.560,682.280,677.760,681.400,38438.46,1733893199999,26155928.90980,52701,17475.18,11893102.68890,0
1733893200000,681.410,682.570,676.280,677.750,25986.37,1733896799999,17635893.52470,40124,10513.01,7134361.09130,0
1733896800000,677.740,682.860,676.260,681.780,34994.95,1733900399999,23822751.41640,43310,18862.07,12842365.16600,0
1733900400000,681.790,683.250,677.530,677.860,30877.28,1733903999999,21028200.03140,46376,12147.55,8273151.86650,0
1733904000000,677.870,689.400,677.600,687.370,61840.87,1733907599999,42373415.14320,77465,33066.90,22660649.71770,0
1733907600000,687.390,689.580,683.620,689.430,49872.12,1733911199999,34220871.12930,55237,19857.90,13631131.94810,0
1733911200000,689.430,690.500,687.520,689.730,24562.99,1733914799999,16927475.22140,42047,10731.06,7395950.29100,0
1733914800000,689.720,691.740,687.640,689.420,36200.32,1733918399999,24963689.06090,48041,15318.66,10565775.21770,0
1733918400000,689.420,692.120,687.700,688.620,37212.14,1733921999999,25681272.95090,55325,17365.49,11984339.55030,0
1733922000000,688.620,696.540,687.200,692.630,75727.71,1733925599999,52425926.14180,96159,37656.11,26076714.64900,0
1733925600000,692.630,693.590,686.320,693.350,76782.14,1733929199999,52946080.81830,91344,37850.99,26103928.58370,0
1733929200000,693.340,699.390,692.770,695.480,100834.20,1733932799999,70202225.25460,106624,51380.98,35772934.55330,0
1733932800000,695.490,700.740,694.420,697.740,79090.90,1733936399999,55184012.16900,86554,33958.94,23702973.26030,0
1733936400000,697.740,704.000,694.680,699.830,75977.22,1733939999999,53182720.37290,77768,39827.13,27877755.50780,0
1733940000000,699.840,707.460,699.800,704.630,75355.85,1733943599999,53091226.56030,81961,39543.97,27861916.73230,0
1733943600000,704.630,708.300,704.630,707.700,31586.86,1733947199999,22328682.52000,45188,16591.01,11728928.97990,0
1733947200000,707.700,708.430,705.610,706.870,30055.45,1733950799999,21257781.93980,39490,11975.81,8471831.38270,0
1733950800000,706.880,709.720,705.080,708.720,28451.06,1733954399999,20144172.74050,36267,14586.60,10328905.42940,0
1733954400000,708.720,712.220,708.360,710.190,34736.89,1733957999999,24684786.77370,40133,16782.96,11925404.16370,0
1733958000000,710.200,713.450,709.780,711.690,37222.35,1733961599999,26477489.47820,40802,17052.46,12130924.69140,0
1733961600000,711.700,719.370,710.480,715.920,79797.42,1733965199999,57118553.01250,88347,36931.44,26435545.66740,0
1733965200000,715.930,718.960,709.060,709.710,63054.50,1733968799999,45038901.56690,69568,27887.66,19932319.81090,0
1733968800000,709.710,719.270,709.270,718.970,47759.51,1733972399999,34068308.89140,56024,24881.63,17747638.70690,0
1733972400000,719.060,724.470,714.910,718.880,95660.50,1733975999999,68858098.99090,104688,46114.91,33204043.17920,0
1733976000000,718.870,721.290,716.140,717.530,37674.28,1733979599999,27060876.22800,55240,17121.30,12299753.72760,0
1733979600000,717.540,722.240,715.700,715.750,47533.93,1733983199999,34187237.54970,54115,20500.90,14746688.44170,0
1733983200000,715.750,718.850,713.360,718.550,34370.77,1733986799999,24610674.78460,44310,16505.82,11819671.18280,0
1733986800000,718.550,720.480,715.000,715.380,24802.05,1733990399999,17808450.34550,34637,11266.84,8092600.31290,0
1733990400000,715.380,720.770,715.370,719.640,23904.92,1733993999999,17172961.06380,37148,11515.00,8269211.17010,0
1733994000000,719.640,726.150,718.880,724.830,55524.99,1733997599999,40151890.33540,57779,28917.53,20916685.73930,0
1733997600000,724.830,725.200,717.720,719.130,69782.69,1734001199999,50345626.71980,83631,30384.16,21913357.91010,0
1734001200000,719.130,720.100,710.920,714.240,79650.79,1734004799999,56881059.34410,80408,37245.71,26598211.69980,0
1734004800000,714.210,719.770,714.210,718.670,53741.85,1734008399999,38539498.87610,58588,30272.01,21715074.49380,0
1734008400000,718.680,720.960,710.360,714.390,92571.52,1734011999999,66220499.47640,110609,43667.95,31243664.28370,0
1734012000000,714.380,717.640,712.190,717.340,67435.23,1734015599999,48214080.51440,88434,32864.69,23500010.72510,0
1734015600000,717.340,719.080,712.470,714.870,43237.86,1734019199999,30936251.49070,66769,22158.40,15855925.47410,0
1734019200000,714.860,724.300,714.800,720.330,97918.50,1734022799999,70396424.79870,92474,51843.27,37257692.51540,0
1734022800000,720.340,720.830,716.500,718.830,33230.28,1734026399999,23865101.35100,47024,15040.41,10800172.49060,0
1734026400000,718.820,720.430,715.880,719.830,29034.68,1734029999999,20855992.48960,43103,11532.55,8285688.10250,0
1734030000000,719.830,722.900,704.570,704.920,113963.67,1734033599999,81013296.53130,119859,50897.74,36177420.44690,0
1734033600000,704.920,711.930,704.710,709.820,44856.37,1734037199999,31753898.72830,63569,25497.46,18046441.43000,0
1734037200000,709.820,710.340,704.110,705.970,32795.18,1734040799999,23185448.50120,46023,16527.49,11681875.45000,0
1734040800000,705.970,709.260,699.680,708.500,43451.12,1734044399999,30573465.80960,61707,21023.52,14805342.64470,0
1734044400000,708.510,709.000,702.640,706.180,32445.21,1734047999999,22898170.75710,40688,15454.46,10908988.87430,0
1734048000000,706.190,711.900,705.890,709.970,31814.73,1734051599999,22568895.50310,42611,16482.79,11692772.69330,0
1734051600000,709.970,710.020,697.000,704.590,75324.66,1734055199999,52891930.24640,86486,33746.48,23696126.72520,0
1734055200000,704.590,711.900,703.790,709.390,44678.32,1734058799999,31649680.81750,55180,23266.46,16480049.21000,0
1734058800000,709.380,710.660,707.130,709.860,24602.38,1734062399999,17448480.93520,38517,13274.95,9416752.93680,0
1734062400000,709.870,711.630,705.680,708.410,28451.98,1734065999999,20170484.94150,39030,16283.59,11547016.84910,0
1734066000000,708.420,710.950,707.010,707.250,14310.37,1734069599999,10142758.88370,30079,7228.31,5123699.56450,0
1734069600000,707.250,709.880,700.830,700.830,36622.86,1734073199999,25837202.82110,47873,13519.96,9551556.06250,0
1734073200000,700.820,705.380,697.680,702.120,52414.66,1734076799999,36743885.73020,70704,26437.33,18529933.21030,0
1734076800000,702.120,715.480,700.580,715.000,38978.08,1734080399999,27583150.43010,54105,23490.27,16636399.68250,0
1734080400000,715.000,721.550,707.050,708.860,166144.39,1734083999999,118677939.52650,144278,81749.80,58426707.26540,0
1734084000000,708.860,713.920,707.610,713.140,48361.70,1734087599999,34381353.03160,58342,27128.06,19281940.14300,0
1734087600000,713.140,717.120,712.870,716.090,42745.86,1734091199999,30591095.78280,53741,21890.88,15666856.58570,0
1734091200000,716.090,720.580,716.090,718.800,43147.00,1734094799999,31017881.15380,53991,22519.55,16191120.83560,0
1734094800000,718.800,719.160,712.910,717.320,52863.50,1734098399999,37815126.40030,58720,22546.66,16133566.12460,0
1734098400000,717.310,720.670,714.780,719.970,51238.90,1734101999999,36783513.61630,68435,26727.69,19192694.09720,0
1734102000000,719.990,721.850,708.000,708.730,102227.17,1734105599999,73141669.70800,109759,44599.71,31924888.75060,0
1734105600000,708.730,718.500,708.520,716.300,74454.66,1734109199999,53123893.45110,95909,33173.18,23673541.61660,0
1734109200000,716.310,719.560,715.380,719.080,33375.66,1734112799999,23956073.74450,54004,15742.98,11301022.69650,0
1734112800000,719.080,720.290,716.610,718.730,36311.62,1734116399999,26094877.36320,47044,18604.52,13370607.26660,0
1734116400000,718.730,728.330,718.720,727.860,44341.01,1734119999999,32070836.72360,60932,24216.67,17518571.04240,0
1734120000000,727.860,730.240,727.010,727.320,48157.09,1734123599999,35096795.70390,60837,23084.96,16827392.69000,0
1734123600000,727.330,727.950,725.100,725.320,32682.02,1734127199999,23747777.67200,40704,16553.47,12027866.05530,0
1734127200000,725.330,727.280,723.290,726.940,17074.88,1734130799999,12383210.88630,29910,7851.01,5695489.05700,0
1734130800000,726.940,728.360,725.040,725.730,28823.82,1734134399999,20938539.50470,47695,11718.93,8513107.74620,0
1734134400000,725.730,729.690,725.290,725.790,49922.97,1734137999999,36349580.96910,64350,21803.57,15873168.80230,0
1734138000000,725.800,731.170,725.550,725.600,47907.59,1734141599999,34883786.59520,79529,22381.84,16299227.23230,0
1734141600000,725.600,729.000,724.500,726.710,28463.25,1734145199999,20685275.94830,53289,11514.53,8367464.73390,0
1734145200000,726.710,731.330,726.290,730.600,40524.90,1734148799999,29526217.47900,54912,21761.53,15854458.29240,0
1734148800000,730.600,731.920,728.340,728.530,31157.28,1734152399999,22745701.45260,45708,11675.80,8523920.87660,0
1734152400000,728.530,728.910,725.970,726.880,18381.57,1734155999999,13364495.80470,33514,9132.88,6639929.09180,0
1734156000000,726.890,729.180,726.670,727.380,19051.83,1734159599999,13869588.32330,27924,10063.02,7325714.90610,0
1734159600000,727.390,729.080,726.320,728.260,14086.21,1734163199999,10251572.37830,25431,7539.24,5486754.08110,0
1734163200000,728.260,729.230,724.340,725.150,34503.90,1734166799999,25056717.96770,42508,11474.84,8334332.26050,0
1734166800000,725.190,725.680,722.430,723.290,23830.85,1734170399999,17245808.00770,37793,10660.71,7715722.55420,0
1734170400000,723.290,723.600,719.390,720.440,41729.67,1734173999999,30098695.42280,47180,16327.92,11776929.73710,0
1734174000000,720.430,721.500,718.950,719.660,22402.45,1734177599999,16133537.22320,32540,12461.69,8975767.64600,0
1734177600000,719.660,719.990,713.520,713.580,43732.44,1734181199999,31323959.27280,58309,19636.32,14065153.14490,0
1734181200000,713.570,715.440,707.000,710.340,73460.20,1734184799999,52229781.46250,90737,34396.20,24454266.92760,0
1734184800000,710.340,716.840,710.160,714.960,34262.91,1734188399999,24470767.27230,50141,18376.82,13122660.19940,0
1734188400000,714.950,716.700,713.330,715.010,22782.39,1734191999999,16285825.77810,38594,10272.22,7345072.68350,0
1734192000000,715.000,715.380,710.580,714.720,29316.96,1734195599999,20903716.99050,55601,13993.16,9977808.22690,0
1734195600000,714.710,715.650,706.360,707.870,39417.24,1734199199999,27999236.38050,56272,18154.11,12895014.91680,0
1734199200000,707.860,710.590,705.380,706.410,36890.78,1734202799999,26108172.74020,57591,19405.53,13733883.59460,0
1734202800000,706.420,710.790,704.650,710.520,39085.93,1734206399999,27647136.09500,48129,22174.17,15685493.15260,0
1734206400000,710.520,711.770,704.910,706.000,26002.42,1734209999999,18417117.43630,41638,11068.75,7837663.37160,0
1734210000000,706.000,711.240,706.000,711.000,23552.58,1734213599999,16714262.27860,35058,11852.32,8409433.36900,0
1734213600000,711.010,714.890,710.790,714.630,18697.16,1734217199999,13333631.78910,27354,8573.93,6114342.77190,0
1734217200000,714.630,716.720,713.250,715.570,29883.71,1734220799999,21371877.57030,32004,17205.04,12304344.27620,0
1734220800000,715.580,715.660,710.390,712.160,19257.54,1734224399999,13729770.66930,48895,9120.61,6500860.08240,0
1734224400000,712.160,717.770,711.870,717.440,30588.75,1734227999999,21882583.27340,45310,17140.72,12263355.61840,0
1734228000000,717.450,718.230,716.330,717.060,23418.43,1734231599999,16802381.83180,37753,9417.82,6757353.71340,0
1734231600000,717.070,717.730,713.340,713.340,19552.78,1734235199999,13985810.46330,31503,7186.99,5141148.17650,0
1734235200000,713.350,718.660,713.310,716.310,28235.35,1734238799999,20234559.17290,40112,13896.69,9960529.30240,0
1734238800000,716.310,717.480,714.210,714.930,11811.61,1734242399999,8454528.83690,25405,5495.37,3933679.20160,0
1734242400000,714.940,715.360,710.730,710.740,16942.90,1734245999999,12081953.31540,32754,6729.39,4800252.96130,0
1734246000000,710.740,712.200,702.520,706.530,57795.35,1734249599999,40822077.68820,71002,27510.60,19428850.75910,0
1734249600000,706.520,711.200,705.590,710.830,26818.39,1734253199999,19009740.69670,50308,12064.66,8551923.47950,0
1734253200000,710.820,711.810,708.830,710.680,14747.53,1734256799999,10474698.68130,33295,6479.46,4602298.21620,0
1734256800000,710.670,712.160,709.820,709.990,13229.61,1734260399999,9409691.65510,28275,5256.06,3738530.88190,0
1734260400000,709.990,714.240,709.720,714.170,21842.72,1734263999999,15568380.00740,30988,9675.54,6896461.70180,0
1734264000000,714.180,716.890,712.710,716.200,36903.71,1734267599999,26391961.51560,51577,20552.10,14700015.49280,0
1734267600000,716.200,718.370,714.610,716.690,27953.67,1734271199999,20040292.31000,41741,14945.26,10715385.98880,0
1734271200000,716.690,719.780,716.600,719.620,25774.38,1734274799999,18508597.10130,36371,14264.93,10244006.14320,0
1734274800000,719.610,719.770,715.650,716.830,16834.25,1734278399999,12072842.77260,30568,7151.95,5129384.39030,0
1734278400000,716.820,720.720,716.160,720.390,24297.88,1734281999999,17475622.02470,39593,14454.25,10396335.44640,0
1734282000000,720.400,720.740,717.610,718.170,13366.01,1734285599999,9610805.43310,26114,5693.50,4093743.80810,0
1734285600000,718.170,719.700,716.640,719.440,14421.86,1734289199999,10353906.00200,23034,7739.59,5557780.93280,0
1734289200000,719.430,720.500,718.780,719.560,9679.18,1734292799999,6966039.95230,20011,3998.92,2878081.58530,0
1734292800000,719.550,720.020,716.850,717.410,11047.20,1734296399999,7939627.62380,22804,5096.82,3663590.50180,0
1734296400000,717.400,717.570,708.030,708.120,55144.63,1734299999999,39261597.61730,68266,26622.46,18948486.75740,0
1734300000000,708.130,715.350,706.150,714.520,31802.42,1734303599999,22597535.61790,50300,16428.88,11671156.52660,0
1734303600000,714.510,724.650,714.480,719.530,100081.73,1734307199999,72159346.46940,133301,48014.04,34621116.28660,0
1734307200000,719.530,725.670,717.320,724.270,72227.69,1734310799999,52169077.81200,105697,36794.62,26576095.83650,0
1734310800000,724.270,725.000,718.440,719.520,52564.04,1734314399999,37883777.70380,72558,24072.49,17347529.69070,0
1734314400000,719.530,719.890,711.810,713.200,48710.38,1734317999999,34820739.88710,69947,23506.63,16803583.98720,0
1734318000000,713.200,715.280,708.120,711.680,40055.41,1734321599999,28497287.99910,61355,18721.90,13322902.80330,0
1734321600000,711.690,714.430,710.600,713.740,22178.82,1734325199999,15805086.69400,42035,12496.23,8905040.75360,0
1734325200000,713.740,715.520,711.640,715.380,19502.76,1734328799999,13927250.03440,37153,9017.88,6441017.91430,0
1734328800000,715.390,717.400,713.130,715.030,26693.74,1734332399999,19102974.65720,49274,14249.22,10199234.02820,0
1734332400000,715.030,716.200,713.690,715.990,16545.52,1734335999999,11838702.77340,37081,7417.72,5307912.50180,0
1734336000000,715.980,716.200,712.090,712.290,21964.11,1734339599999,15673436.13480,43041,9534.91,6803396.13620,0
1734339600000,712.290,713.340,709.000,709.110,28309.68,1734343199999,20132930.08840,46873,12057.08,8576116.65680,0
1734343200000,709.100,710.800,706.520,710.220,55814.82,1734346799999,39543906.00460,57812,27150.30,19233318.25020,0
1734346800000,710.220,711.420,704.510,705.530,49980.85,1734350399999,35370137.33760,56094,19526.19,13825060.58470,0
1734350400000,705.530,712.530,704.790,712.300,54099.98,1734353999999,38328290.14000,74011,26735.11,18945186.61520,0
1734354000000,712.300,713.330,710.000,710.900,35320.65,1734357599999,25152587.23090,49302,16023.28,11411196.89630,0
1734357600000,710.910,716.270,710.030,713.750,47319.01,1734361199999,33769810.27840,58753,24119.20,17215660.74900,0
1734361200000,713.770,719.220,712.090,718.960,46208.73,1734364799999,33088877.28800,66963,23536.48,16855585.23110,0
1734364800000,718.960,721.640,717.500,719.920,42708.10,1734368399999,30746421.06960,70160,20982.09,15107957.03590,0
1734368400000,719.920,726.930,719.910,724.400,51804.77,1734371999999,37502734.19100,67064,28748.44,20814233.21480,0
1734372000000,724.410,731.000,723.440,730.690,57793.20,1734375599999,42021254.41280,72272,33284.81,24209260.22610,0
1734375600000,730.690,730.890,723.240,727.110,61765.69,1734379199999,44892520.17380,73196,29296.83,21286534.03550,0
1734379200000,727.130,728.500,724.360,725.000,22797.83,1734382799999,16569966.85540,39351,10472.44,7612745.18290,0
1734382800000,725.010,728.200,724.020,727.120,19138.34,1734386399999,13896887.95630,36908,10158.03,7377360.43110,0
1734386400000,727.130,728.540,723.760,724.950,20620.15,1734389999999,14989738.86920,29089,9295.00,6757633.86080,0
1734390000000,724.950,725.770,718.740,721.090,39768.91,1734393599999,28682496.00800,50355,22317.91,16096249.14300,0
1734393600000,721.100,721.880,714.140,714.690,61196.32,1734397199999,43908178.12400,87630,28293.61,20311234.08770,0
1734397200000,714.690,720.200,712.610,719.490,32508.74,1734400799999,23301572.33650,56874,15758.67,11300810.16770,0
1734400800000,719.500,724.400,719.400,724.110,31583.94,1734404399999,22811683.21200,44884,17687.56,12774636.07360,0
1734404400000,724.100,725.240,721.730,722.590,18153.39,1734407999999,13138089.34760,35850,9019.62,6528470.52630,0
1734408000000,722.590,723.800,718.600,718.610,22487.60,1734411599999,16218721.10950,44097,9337.08,6733092.71860,0
1734411600000,718.610,719.730,715.460,718.290,26502.30,1734415199999,19012028.73640,48621,14011.85,10051421.34920,0
1734415200000,718.290,719.540,714.710,717.540,23336.42,1734418799999,16727555.47810,41429,10257.03,7353445.86660,0
1734418800000,717.550,720.000,715.200,716.620,22180.80,1734422399999,15924040.40120,37361,10247.10,7355910.01870,0
1734422400000,716.630,719.230,714.640,717.790,29323.23,1734425999999,21021492.75620,41528,12526.06,8981633.53090,0
1734426000000,717.780,722.150,717.360,721.290,24999.54,1734429599999,17995216.33540,43404,12185.02,8771994.61550,0
1734429600000,721.290,725.250,719.870,721.700,44707.11,1734433199999,32299631.66300,57413,22876.22,16530025.37100,0
1734433200000,721.710,722.760,719.510,720.750,18718.69,1734436799999,13497051.91030,37638,8881.29,6404580.08220,0
1734436800000,720.750,725.220,718.080,723.660,41796.28,1734440399999,30185052.09680,49686,19607.50,14159021.25240,0
1734440400000,723.650,726.200,722.040,724.500,28654.06,1734443999999,20750418.34610,44567,12545.88,9085105.03870,0
1734444000000,724.500,737.990,723.440,732.730,172427.33,1734447599999,126312488.92250,183008,87638.96,64180111.28220,0
1734447600000,732.720,733.380,719.240,730.690,140350.49,1734451199999,101883487.27100,163948,67050.83,48684443.59960,0
1734451200000,730.690,734.110,725.270,728.350,74131.97,1734454799999,54132086.18090,95038,37317.94,27248122.86610,0
1734454800000,728.360,729.200,725.360,727.760,32704.95,1734458399999,23796215.28650,48372,16977.50,12353328.72660,0
1734458400000,727.760,729.190,721.740,722.130,37027.55,1734461999999,26881278.46080,48003,18053.38,13107652.21930,0
1734462000000,722.140,724.700,720.750,724.360,35116.17,1734465599999,25380503.36750,49084,14457.90,10450247.28050,0
1734465600000,724.370,730.250,724.200,728.480,26606.11,1734469199999,19347163.01220,39801,14524.81,10560220.17670,0
1734469200000,728.480,737.220,726.480,730.650,65052.57,1734472799999,47717802.98410,65565,34028.46,24960207.33660,0
1734472800000,730.650,731.400,720.350,721.990,51112.74,1734476399999,37089158.92480,65086,22605.77,16401286.07380,0
1734476400000,722.000,722.150,714.000,717.850,109988.78,1734479999999,78891696.40770,107668,46201.68,33143973.16910,0
1734480000000,717.850,721.190,713.370,719.490,58885.86,1734483599999,42253531.81800,80765,28334.27,20329908.35670,0
1734483600000,719.490,722.680,712.020,712.440,55175.31,1734487199999,39605040.03070,72250,23521.12,16880678.42440,0
1734487200000,712.480,719.070,710.000,716.420,57129.32,1734490799999,40851180.16610,69959,24268.01,17363882.67330,0
1734490800000,716.420,717.090,710.410,712.400,51343.14,1734494399999,36653463.33080,63442,18592.14,13269996.90300,0
1734494400000,712.390,712.560,703.790,707.350,91962.52,1734497999999,65080499.16350,107912,41192.40,29144608.07860,0
1734498000000,707.340,712.440,706.110,708.370,50795.83,1734501599999,36041690.87040,73051,25218.84,17895466.42310,0
1734501600000,708.370,712.430,705.070,709.270,52723.54,1734505199999,37348608.72690,68859,24721.15,17515285.13350,0
1734505200000,709.270,714.340,708.110,713.520,49595.93,1734508799999,35307589.02510,63575,20380.27,14509523.99940,0
1734508800000,713.550,716.680,712.740,713.480,57373.29,1734512399999,41027126.55320,65895,26442.03,18908241.98960,0
1734512400000,713.480,719.360,713.130,718.590,43491.69,1734515999999,31188156.24530,45906,26713.32,19161248.52020,0
1734516000000,718.590,719.010,714.780,717.190,32956.53,1734519599999,23623858.92610,50066,13929.06,9984749.69390,0
1734519600000,717.190,719.770,716.860,719.660,28541.49,1734523199999,20515391.35590,37378,16047.47,11535270.78940,0
1734523200000,719.660,720.530,714.060,716.830,47998.33,1734526799999,34441126.19480,60719,22713.58,16302109.94210,0
1734526800000,716.820,718.460,713.720,715.650,30064.11,1734530399999,21539768.72820,50950,12825.68,9190182.73320,0
1734530400000,715.660,717.910,710.350,710.920,65643.39,1734533999999,46895606.22010,77084,32064.86,22902763.50750,0
1734534000000,710.940,715.350,708.270,713.260,53329.48,1734537599999,37945734.95970,77945,26354.13,18750662.90290,0
1734537600000,713.250,717.400,710.150,716.160,37930.01,1734541199999,27074946.91830,56617,19116.58,13646212.93860,0
1734541200000,716.160,720.900,711.210,717.390,88537.35,1734544799999,63444237.53920,79243,42027.42,30124055.95820,0
1734544800000,717.390,720.700,716.050,720.680,34438.96,1734548399999,24741558.68030,50969,17321.86,12445374.50270,0
1734548400000,720.670,721.100,705.140,705.160,95519.22,1734551999999,68119625.58510,125352,46078.10,32876464.55810,0
1734552000000,705.150,706.550,680.000,695.230,354148.49,1734555599999,245588949.50750,390269,163977.56,113708934.93570,0
1734555600000,695.230,701.910,689.180,696.850,80885.08,1734559199999,56254775.68620,131481,38276.61,26621046.77280,0
1734559200000,696.820,699.810,691.700,694.630,47591.91,1734562799999,33119290.92740,69495,23494.16,16349250.27170,0
1734562800000,694.640,694.750,685.770,686.450,81634.55,1734566399999,56272964.31520,100928,40253.57,27748657.73590,0
1734566400000,686.510,696.140,685.120,695.260,72309.16,1734569999999,49983918.72440,103979,36250.70,25057090.01640,0
1734570000000,695.260,695.310,683.360,686.040,68593.07,1734573599999,47294126.57670,90263,30643.88,21122982.06840,0
1734573600000,686.050,689.590,668.060,689.400,231618.53,1734577199999,156846185.74570,272191,108483.86,73476162.31340,0
1734577200000,689.400,700.780,689.350,700.530,89756.76,1734580799999,62367154.96950,125135,46027.76,31982966.07730,0
1734580800000,700.540,701.290,697.010,697.200,41687.89,1734584399999,29164132.47400,71383,19047.42,13325644.73680,0
1734584400000,697.190,704.330,697.190,703.080,31142.19,1734587999999,21856002.66380,54196,16974.71,11912756.43970,0
1734588000000,703.080,703.480,699.010,701.300,25832.92,1734591599999,18115903.23230,43540,10920.67,7658929.63550,0
1734591600000,701.300,702.480,700.320,701.790,21369.07,1734595199999,14989697.00560,34822,10144.12,7115732.73560,0
1734595200000,701.790,701.830,697.290,698.860,29533.96,1734598799999,20651135.44320,45487,15026.79,10506643.20300,0
1734598800000,698.850,701.150,696.300,698.520,32676.69,1734602399999,22833552.79030,44992,14943.07,10442074.12010,0
1734602400000,698.520,703.630,696.800,701.850,34668.34,1734605999999,24274559.88620,50981,17941.52,12564425.79210,0
1734606000000,701.860,704.860,700.410,704.170,28265.03,1734609599999,19870224.73260,42574,13262.59,9323994.21920,0
1734609600000,704.170,705.170,697.550,698.420,34612.21,1734613199999,24263906.09020,47988,14450.04,10131308.97740,0
1734613200000,698.430,703.770,697.920,699.550,32906.43,1734616799999,23044115.33190,50718,14226.93,9962653.75380,0
1734616800000,699.540,703.720,693.810,694.440,54833.92,1734620399999,38324385.71110,75459,26986.22,18862217.52440,0
1734620400000,694.440,694.740,681.200,689.710,124892.32,1734623999999,85769019.38840,163998,65135.03,44722418.66450,0
1734624000000,689.680,693.230,685.290,692.220,42270.54,1734627599999,29143111.46380,83938,20998.43,14478810.59060,0
1734627600000,692.230,692.290,661.290,671.130,173962.89,1734631199999,117294616.20820,212873,81062.77,54656427.55810,0
1734631200000,671.090,671.510,654.060,670.720,212507.85,1734634799999,141309703.64050,291499,102304.98,68061273.67410,0
1734634800000,670.720,674.280,651.080,658.380,136135.78,1734638399999,89820945.54530,213305,61260.19,40410710.33820,0
1734638400000,658.380,664.500,647.590,663.480,167873.02,1734641999999,110220610.91020,216083,78856.27,51800251.29860,0
1734642000000,663.480,674.810,660.130,671.260,133700.23,1734645599999,89516888.03850,150533,69407.02,46457228.59170,0
1734645600000,671.220,676.000,669.040,674.990,65231.16,1734649199999,43858104.89690,65213,32507.75,21858510.30930,0
1734649200000,675.000,675.130,665.090,665.480,64469.20,1734652799999,43183610.73020,65175,31405.39,21037373.23190,0
1734652800000,665.490,672.260,662.150,667.270,93087.52,1734656399999,62075076.17690,118263,47601.91,31740166.95170,0
1734656400000,667.260,670.430,662.600,666.230,43832.84,1734659999999,29227344.32080,85059,20675.57,13789866.13050,0
1734660000000,666.240,679.160,665.410,677.890,66578.64,1734663599999,44924750.01780,90671,36149.76,24395215.03630,0
1734663600000,677.900,678.230,673.340,674.390,23730.75,1734667199999,16026605.00680,48452,11159.55,7536291.55780,0
1734667200000,674.380,678.100,672.740,673.270,25209.43,1734670799999,17034432.45040,48689,12830.04,8669365.04500,0
1734670800000,673.270,675.630,669.840,670.010,36832.69,1734674399999,24786100.38970,59574,19059.18,12829221.83500,0
1734674400000,670.000,674.850,662.540,666.410,49213.88,1734677999999,32906202.15920,81226,22739.92,15200283.17340,0
1734678000000,666.420,679.650,666.420,672.590,73634.93,1734681599999,49722004.54380,102321,37446.51,25286365.67230,0
1734681600000,672.580,672.740,640.510,645.650,190686.03,1734685199999,124729388.36050,242816,80597.23,52732590.38610,0
1734685200000,645.650,649.800,640.390,641.880,117744.19,1734688799999,75886038.01680,197889,57477.75,37048601.95060,0
1734688800000,641.880,643.960,630.050,632.430,191145.15,1734692399999,121675261.77850,277760,88272.22,56177793.65070,0
1734692400000,632.430,639.680,618.620,619.410,206576.48,1734695999999,129281137.01230,276434,96465.36,60365824.36510,0
1734696000000,619.480,649.480,617.540,646.030,215923.39,1734699599999,137507302.46730,278586,111981.11,71329275.79250,0
1734699600000,646.010,655.600,640.210,650.790,151025.88,1734703199999,98015301.28730,193999,74624.09,48457549.15520,0
1734703200000,650.780,659.520,647.980,655.560,78645.11,1734706799999,51475716.46190,122706,40387.12,26438261.27410,0
1734706800000,655.570,669.770,655.020,665.950,86278.53,1734710399999,57206193.46180,118918,44003.67,29180783.05080,0
1734710400000,665.960,672.000,662.440,667.880,80131.06,1734713999999,53472780.45240,120924,36569.62,24408926.04210,0
1734714000000,667.890,673.810,665.160,672.810,50971.59,1734717599999,34141659.85380,87614,25486.77,17079245.16300,0
1734717600000,672.810,673.880,668.770,669.240,33260.40,1734721199999,22311794.47640,62742,13060.06,8760897.95980,0
1734721200000,669.240,675.000,669.090,672.050,32299.94,1734724799999,21718654.35470,64435,16043.18,10788105.78150,0
1734724800000,672.050,672.200,667.380,670.870,29451.98,1734728399999,19733466.36210,60406,13075.29,8762399.03280,0
1734728400000,670.870,672.480,664.480,672.260,39573.98,1734731999999,26459505.09000,64623,18443.94,12332858.63830,0
1734732000000,672.270,678.480,671.080,677.590,39642.56,1734735599999,26784515.11910,45430,25339.06,17125122.03250,0
1734735600000,677.600,679.690,676.370,678.320,26406.46,1734739199999,17911046.45640,41899,13370.57,9069285.13910,0
1734739200000,678.320,681.540,676.460,681.160,32925.42,1734742799999,22363435.78950,53221,17385.75,11810007.64200,0
1734742800000,681.150,686.680,680.500,685.000,37718.84,1734746399999,25805712.25620,62374,19430.36,13293988.92040,0
1734746400000,685.000,686.000,681.320,683.230,27969.31,1734749999999,19124346.87620,46144,12651.83,8652576.34950,0
1734750000000,683.230,684.150,680.070,681.270,62200.15,1734753599999,42410187.74830,85716,36570.23,24940913.10670,0
1734753600000,681.270,686.140,681.150,685.770,33610.73,1734757199999,23006015.51910,41260,19096.85,13071859.24470,0
1734757200000,685.770,692.890,685.500,692.780,42899.09,1734760799999,29532571.98150,58215,21712.31,14949724.70990,0
1734760800000,692.790,693.500,689.160,690.680,32074.10,1734764399999,22168741.68840,60500,15672.42,10832621.72740,0
1734764400000,690.680,693.180,689.140,689.190,26556.44,1734767999999,18361867.56810,48912,13777.66,9528111.63960,0
1734768000000,689.180,689.920,682.890,683.080,59201.69,1734771599999,40584898.32580,67676,24414.34,16732139.75510,0
1734771600000,683.080,683.160,678.680,681.830,50478.30,1734775199999,34349834.73570,66465,25895.09,17624877.94520,0
1734775200000,681.830,683.930,679.170,680.840,25433.11,1734778799999,17322388.85940,42557,11326.32,7717953.08690,0
1734778800000,680.850,681.180,674.820,677.230,38117.71,1734782399999,25832084.56120,57002,16916.92,11465048.14540,0
1734782400000,677.230,677.300,666.580,668.010,61431.32,1734785999999,41200135.58550,95232,29831.99,20003447.35360,0
1734786000000,668.010,671.730,653.110,665.620,137478.80,1734789599999,91130572.60460,179828,66152.09,43870380.93870,0
1734789600000,665.610,669.630,662.670,663.180,57347.15,1734793199999,38226111.63450,91487,28747.55,19166522.14410,0
1734793200000,663.180,669.740,663.010,667.690,34015.62,1734796799999,22702508.18840,57407,18421.68,12297152.53880,0
1734796800000,667.680,668.440,659.410,662.930,67118.98,1734800399999,44539234.52190,96674,31404.66,20839889.63710,0
1734800400000,662.920,667.300,659.010,666.640,49611.43,1734803999999,32885985.16230,87532,22354.82,14816236.07210,0
1734804000000,666.650,668.190,658.560,660.080,37403.73,1734807599999,24784971.12580,67166,19066.21,12631142.98850,0
1734807600000,660.080,660.680,649.640,659.720,72804.29,1734811199999,47678769.60170,109171,30590.31,20031587.58370,0
1734811200000,659.710,670.450,658.410,663.940,72010.62,1734814799999,47872594.93770,85187,38621.79,25676332.98110,0
1734814800000,663.940,665.330,657.150,659.760,29560.35,1734818399999,19540486.95460,58172,13970.61,9234466.94230,0
1734818400000,659.760,663.050,655.220,661.600,22794.33,1734821999999,15024006.86680,45590,10473.45,6904123.03590,0
1734822000000,661.610,664.120,656.910,663.730,21320.28,1734825599999,14094155.05190,48588,11241.13,7430704.33450,0
1734825600000,663.740,668.060,661.380,667.330,24573.36,1734829199999,16348526.12550,56097,12547.94,8350292.40490,0
1734829200000,667.340,668.680,661.830,665.770,19699.11,1734832799999,13111560.28850,44662,8990.62,5984639.23290,0
1734832800000,665.770,667.100,659.460,660.900,20871.43,1734836399999,13844207.44110,44307,9440.03,6261173.77440,0
1734836400000,660.900,664.680,656.270,664.380,32200.03,1734839999999,21294096.95410,60008,16773.77,11095348.19530,0
1734840000000,664.380,664.930,654.360,654.360,29490.97,1734843599999,19456829.62910,49944,13412.01,8847188.15490,0
1734843600000,654.360,657.170,650.010,655.410,50148.57,1734847199999,32774207.45890,69953,28772.32,18806321.14360,0
1734847200000,655.410,660.930,654.770,660.380,25887.18,1734850799999,17048404.42970,38874,14241.91,9380282.30830,0
1734850800000,660.380,662.500,656.710,658.990,22691.08,1734854399999,14970385.20950,40532,9645.30,6363986.10800,0
1734854400000,659.000,664.610,658.700,663.390,28731.17,1734857999999,19024763.41630,46148,16082.16,10644362.58270,0
1734858000000,663.400,669.590,661.770,666.820,36958.36,1734861599999,24655388.92190,49926,19266.67,12854222.53910,0
1734861600000,666.810,669.890,666.620,667.180,30545.54,1734865199999,20414922.82430,42711,14451.60,9657806.80450,0
1734865200000,667.180,669.120,665.510,666.990,17823.26,1734868799999,11886244.49450,31078,8917.77,5946443.36760,0
1734868800000,666.980,668.980,665.020,666.110,20458.06,1734872399999,13647053.80220,35773,9712.74,6480341.12860,0
1734872400000,666.120,669.370,664.290,666.840,27401.59,1734875999999,18287635.74150,45212,14233.34,9498717.05390,0
1734876000000,666.850,667.990,652.000,652.560,92625.37,1734879599999,60942746.71630,112331,44744.61,29451695.94890,0
1734879600000,652.570,658.200,652.570,657.050,40176.54,1734883199999,26325302.31710,70234,19943.74,13067661.66430,0
1734883200000,657.040,660.840,653.430,658.050,52510.65,1734886799999,34571959.36280,67656,19976.47,13150113.35910,0
1734886800000,658.040,659.860,655.650,657.230,41041.23,1734890399999,26984463.02090,51107,20041.36,13177360.25250,0
1734890400000,657.240,660.600,654.520,656.730,25263.32,1734893999999,16607834.17190,42400,12915.28,8489543.21930,0
1734894000000,656.740,657.740,641.880,644.920,83846.54,1734897599999,54425743.19550,93683,36163.73,23484851.05120,0
1734897600000,644.920,651.320,639.200,650.990,63759.05,1734901199999,41068039.60150,91287,33732.69,21727050.64120,0
1734901200000,651.000,653.230,648.280,649.320,25649.92,1734904799999,16701167.93980,45640,9227.82,6007813.79660,0
1734904800000,649.310,650.400,640.080,650.160,43574.84,1734908399999,28113844.96870,66593,21693.34,13992396.63480,0
1734908400000,650.160,652.720,647.440,649.770,21193.07,1734911999999,13777254.25090,50255,10267.10,6673600.76470,0
1734912000000,649.780,650.630,642.340,644.130,39569.80,1734915599999,25573518.52860,78115,19464.31,12580450.13550,0
1734915600000,644.140,651.660,638.030,646.280,84884.67,1734919199999,54858849.60600,118294,44169.39,28555155.96110,0
1734919200000,646.280,657.960,645.200,655.800,126637.53,1734922799999,82591072.02410,151784,65841.41,42928501.13790,0
1734922800000,655.800,665.100,654.100,664.130,60594.91,1734926399999,40057151.20620,93179,30380.09,20080885.49170,0
1734926400000,664.130,670.060,661.710,663.410,58141.85,1734929999999,38726210.22000,80353,29151.06,19423647.29420,0
1734930000000,663.410,664.660,659.620,662.210,22774.42,1734933599999,15082433.73650,46729,10541.99,6982791.44160,0
1734933600000,662.220,662.950,655.350,658.200,38844.40,1734937199999,25586428.28580,67204,18542.96,12214327.30330,0
1734937200000,658.210,663.880,658.020,662.060,33668.97,1734940799999,22250904.40700,55410,15283.07,10102572.50440,0
1734940800000,662.060,672.620,661.600,672.330,71413.18,1734944399999,47635444.17910,75028,40986.60,27351482.33090,0
1734944400000,672.320,675.200,670.020,670.490,60305.73,1734947999999,40535088.40910,73335,27488.78,18477885.14990,0
1734948000000,670.490,677.000,670.040,674.680,100070.77,1734951599999,67431812.29560,85983,47779.66,32196205.40830,0
1734951600000,674.680,675.510,670.850,673.650,30139.14,1734955199999,20277903.88690,45147,14483.92,9744866.00030,0
1734955200000,673.660,678.760,672.940,678.520,50110.24,1734958799999,33897834.32010,63637,28341.87,19171499.57470,0
1734958800000,678.520,682.540,676.430,679.760,91857.78,1734962399999,62402315.67910,99965,44684.73,30360551.09970,0
1734962400000,679.760,682.600,672.000,676.710,93255.25,1734965999999,63109910.96000,112751,48227.09,32635407.89350,0
1734966000000,676.710,677.080,670.000,671.150,87551.68,1734969599999,58918358.37010,105291,44544.48,29975898.80590,0
1734969600000,671.150,684.820,670.700,683.070,92327.70,1734973199999,62604943.48080,115161,59607.01,40415275.29240,0
1734973200000,683.070,685.510,678.870,682.000,77517.20,1734976799999,52935611.49520,100470,39194.04,26773775.36380,0
1734976800000,682.000,683.530,679.020,680.950,25871.19,1734980399999,17633168.84340,53514,11494.48,7834617.94500,0
1734980400000,680.940,685.880,680.820,684.380,30627.44,1734983999999,20954593.69730,55088,15891.01,10872056.71530,0
1734984000000,684.370,690.880,683.300,689.630,41688.44,1734987599999,28628147.45080,66945,26033.45,17881212.94440,0
1734987600000,689.640,693.350,688.760,689.770,54482.09,1734991199999,37671511.30420,87572,27567.79,19063725.78320,0
1734991200000,689.760,697.920,689.760,697.600,53876.65,1734994799999,37431403.21960,67194,31010.88,21549246.73160,0
1734994800000,697.600,698.380,691.530,693.900,43183.23,1734998399999,29996407.71270,73094,19079.62,13255246.81380,0
1734998400000,693.890,695.310,687.810,690.970,65288.79,1735001999999,45061081.35000,86636,28517.85,19678886.06630,0
1735002000000,690.980,691.520,686.530,687.350,28055.60,1735005599999,19332327.89160,49299,14230.09,9806353.95850,0
1735005600000,687.340,690.870,684.010,690.130,38419.08,1735009199999,26414079.36780,62183,18564.04,12763798.80670,0
1735009200000,690.140,695.200,690.120,692.180,28501.15,1735012799999,19748486.38780,46047,14739.57,10213517.40220,0
1735012800000,692.170,693.120,690.360,691.650,18725.18,1735016399999,12951275.49330,34330,9252.77,6400209.91770,0
1735016400000,691.660,694.080,691.050,693.780,17727.63,1735019999999,12281125.85590,33427,9487.72,6572119.05270,0
1735020000000,693.780,693.880,685.500,687.290,40249.34,1735023599999,27781803.00640,51534,14744.61,10180755.87070,0
1735023600000,687.290,693.070,687.210,692.620,33318.08,1735027199999,23007316.80540,46693,18699.84,12914144.09420,0
1735027200000,692.620,693.660,688.500,690.010,23790.75,1735030799999,16438500.90060,43103,11049.12,7634464.53630,0
1735030800000,690.020,690.400,686.010,687.110,24573.09,1735034399999,16900259.57770,46036,12140.82,8349508.58710,0
1735034400000,687.100,688.410,685.270,687.300,28616.90,1735037999999,19649137.39760,43368,13473.38,9252379.29500,0
1735038000000,687.310,688.040,685.310,686.440,23021.97,1735041599999,15803291.57390,37705,9845.33,6758099.01820,0
1735041600000,686.440,686.460,682.560,684.470,26822.58,1735045199999,18352410.74840,40525,12401.26,8484606.39860,0
1735045200000,684.480,693.270,684.160,692.770,51001.87,1735048799999,35119159.88290,65766,30080.22,20710424.31430,0
1735048800000,692.770,693.940,689.110,693.420,44852.98,1735052399999,31027976.21490,73092,24325.38,16827895.95200,0
1735052400000,693.400,698.510,692.130,694.860,64824.53,1735055999999,45087252.15130,74399,32574.90,22658587.05810,0
1735056000000,694.860,696.500,692.630,693.890,33396.38,1735059599999,23191116.37330,57687,17674.33,12275470.91890,0
1735059600000,693.880,695.700,693.120,695.200,21145.02,1735063199999,14687467.92930,41193,10838.30,7528318.40840,0
1735063200000,695.190,698.350,694.000,695.200,30924.53,1735066799999,21527276.73280,51427,14685.21,10221097.91170,0
1735066800000,695.190,696.490,692.120,692.180,28255.28,1735070399999,19627121.15960,41751,11851.55,8235279.84950,0
1735070400000,692.180,692.800,686.090,690.480,40509.20,1735073999999,27938430.41290,63206,17460.89,12042733.72100,0
1735074000000,690.490,697.230,690.160,696.380,28347.90,1735077599999,19702278.67030,42153,17809.03,12376211.90300,0
1735077600000,696.380,699.270,694.560,695.520,27857.22,1735081199999,19411611.64850,35592,15245.47,10626558.79100,0
1735081200000,695.520,698.280,694.840,696.630,21187.71,1735084799999,14762438.67480,29467,11562.46,8057798.62350,0
1735084800000,696.630,699.360,695.710,698.700,22149.53,1735088399999,15451325.41820,39879,10548.11,7359101.62530,0
1735088400000,698.700,700.980,696.860,698.170,23790.45,1735091999999,16636921.35680,42217,11775.07,8236006.08610,0
1735092000000,698.180,702.990,696.760,702.180,28782.29,1735095599999,20145774.78860,44230,16615.10,11628605.67460,0
1735095600000,702.150,706.000,700.910,703.400,43140.16,1735099199999,30366231.25730,61560,22653.22,15946809.65470,0
1735099200000,703.410,704.430,700.540,703.160,27470.86,1735102799999,19282804.71720,37769,12762.22,8959751.44210,0
1735102800000,703.160,704.850,702.000,704.430,17305.58,1735106399999,12176022.98250,27948,7234.37,5090569.52120,0
1735106400000,704.440,705.840,702.270,703.110,24332.16,1735109999999,17135106.81770,34857,9438.03,6646840.82120,0
1735110000000,703.110,704.530,700.870,702.050,20622.62,1735113599999,14489556.54730,31474,10193.18,7162663.51280,0
1735113600000,702.060,705.280,701.570,704.080,21784.87,1735117199999,15328562.68360,33079,10236.43,7202917.29230,0
1735117200000,704.080,708.000,703.620,707.770,36373.64,1735120799999,25676830.68620,41374,18244.28,12877326.39260,0
1735120800000,707.780,713.210,707.200,711.130,59681.73,1735124399999,42399492.72060,71181,32724.94,23249472.83700,0
1735124400000,711.120,711.600,703.000,703.960,32784.26,1735127999999,23195017.80740,50876,12748.43,9026556.81640,0
1735128000000,703.960,708.580,703.490,707.060,41281.42,1735131599999,29130148.49230,58228,21149.06,14926584.26610,0
1735131600000,707.060,710.200,706.250,710.170,21951.15,1735135199999,15547999.34800,34357,12205.04,8645576.76620,0
1735135200000,710.180,711.560,707.760,708.600,27402.84,1735138799999,19457542.63570,40617,14174.77,10066451.25690,0
1735138800000,708.600,708.680,703.200,703.350,46401.08,1735142399999,32727169.69370,48471,21736.06,15328698.41640,0
1735142400000,703.360,704.770,698.780,700.490,37235.02,1735145999999,26110240.75970,55185,16504.84,11575178.30430,0
1735146000000,700.490,701.790,699.230,700.310,17516.79,1735149599999,12269189.26220,32578,9385.58,6575011.37630,0
1735149600000,700.310,703.000,698.910,702.560,31694.13,1735153199999,22235791.54710,34745,17615.21,12357819.75210,0
1735153200000,702.550,704.690,701.880,704.470,17985.40,1735156799999,12648404.60210,27461,9890.38,6955624.20870,0
1735156800000,704.470,704.850,701.110,702.060,11483.20,1735160399999,8075647.50680,23904,5423.60,3814613.52420,0
1735160400000,702.060,702.920,695.510,698.920,37792.78,1735163999999,26386769.01130,49009,15663.52,10933761.62790,0
1735164000000,698.910,701.290,696.620,700.580,13453.80,1735167599999,9410354.06380,25463,7175.91,5019369.45410,0
1735167600000,700.590,702.750,700.470,702.130,13429.90,1735171199999,9424810.51950,27829,6761.04,4744611.88720,0
1735171200000,702.130,704.610,700.000,702.130,27305.41,1735174799999,19179195.47680,47514,14617.92,10267674.32960,0
1735174800000,702.120,705.500,700.700,705.500,23624.20,1735178399999,16613026.09230,44727,10986.08,7727988.21570,0
1735178400000,705.500,713.040,703.520,704.320,69872.52,1735181999999,49449333.01970,83338,36421.26,25783283.63770,0
1735182000000,704.330,706.440,701.840,705.920,22221.51,1735185599999,15640870.37720,40599,11721.26,8250374.67200,0
1735185600000,705.910,705.920,701.920,705.350,26733.94,1735189199999,18814377.14650,43738,11223.44,7898034.58220,0
1735189200000,705.350,709.800,704.430,704.580,34099.68,1735192799999,24099369.23640,46366,15569.53,11005235.15190,0
1735192800000,704.600,715.280,703.560,714.880,64099.47,1735196399999,45519519.20800,71010,36513.90,25935195.57860,0
1735196400000,714.880,720.240,705.380,706.320,135211.19,1735199999999,96328253.97430,138636,68781.17,49016162.27610,0
1735200000000,706.330,709.790,689.370,697.760,148979.95,1735203599999,103904212.50810,185009,72659.81,50643877.66620,0
1735203600000,697.780,698.430,692.790,695.610,50772.17,1735207199999,35354443.25200,72919,23671.45,16484033.47360,0
1735207200000,695.610,696.250,693.270,694.450,27742.06,1735210799999,19273854.29660,48919,15270.45,10609726.96260,0
1735210800000,694.440,699.500,694.400,696.090,25032.68,1735214399999,17457279.25110,42976,12713.66,8866927.36950,0
1735214400000,696.080,696.130,681.930,683.110,98363.08,1735217999999,67660651.03220,115802,38937.93,26782720.87540,0
1735218000000,683.100,692.440,681.650,691.490,99632.92,1735221599999,68480670.51310,107866,54952.48,37787031.01180,0
1735221600000,691.500,694.120,688.000,690.230,38482.71,1735225199999,26596487.40080,70206,17703.23,12237215.73030,0
1735225200000,690.230,695.000,688.740,691.080,38183.83,1735228799999,26444592.27360,65674,19477.44,13490638.48950,0
1735228800000,691.080,694.800,690.710,693.070,31382.66,1735232399999,21742400.70340,53223,17242.20,11944702.97750,0
1735232400000,693.080,693.430,684.610,689.120,53352.57,1735235999999,36728845.31600,67698,29119.42,20036407.11220,0
1735236000000,689.120,692.600,686.510,692.370,23872.09,1735239599999,16478631.08850,46896,12436.81,8585908.36660,0
1735239600000,692.380,692.790,687.700,691.570,18361.53,1735243199999,12673141.51970,34238,7714.19,5325989.96560,0
1735243200000,691.570,691.900,685.680,688.400,19394.94,1735246799999,13353092.10430,35760,11151.88,7677073.06110,0
1735246800000,688.410,692.400,685.040,691.990,30140.43,1735250399999,20760353.93330,42887,15998.69,11019081.58610,0
1735250400000,692.000,694.450,688.930,690.590,26815.42,1735253999999,18560879.87560,33661,11063.74,7658369.78280,0
1735254000000,690.590,690.600,685.140,688.750,27608.27,1735257599999,18966540.06370,41999,13309.09,9142570.24380,0
1735257600000,688.760,690.390,685.180,688.990,44358.28,1735261199999,30518571.82390,68694,27298.20,18783306.85550,0
1735261200000,689.000,691.100,686.160,689.540,33847.72,1735264799999,23316405.86130,62017,17855.05,12298938.89060,0
1735264800000,689.540,694.000,687.270,689.370,34584.60,1735268399999,23906339.32680,49224,16114.08,11140477.85490,0
1735268400000,689.380,690.780,688.200,688.860,14078.64,1735271999999,9706874.64710,29135,7744.42,5339563.15820,0
1735272000000,688.860,691.380,687.620,687.960,17210.24,1735275599999,11870129.85230,34030,8388.37,5785537.91790,0
1735275600000,687.950,694.730,685.880,694.130,83796.53,1735279199999,58015612.02620,90987,48682.97,33697759.20300,0
1735279200000,694.130,700.470,694.100,700.060,34632.68,1735282799999,24152684.31770,49127,18641.52,12999891.41970,0
1735282800000,700.050,700.190,687.770,692.120,88185.71,1735286399999,61176423.03710,95893,41148.38,28538738.71200,0
1735286400000,692.110,698.180,692.110,697.480,36506.51,1735289999999,25390174.79160,59567,19128.08,13304116.53120,0
1735290000000,697.480,710.930,697.430,704.160,110135.72,1735293599999,77836776.51000,131277,53196.56,37588494.53450,0
1735293600000,704.160,705.490,699.510,704.420,53212.58,1735297199999,37401985.37590,57786,24251.20,17045717.02740,0
1735297200000,704.420,706.540,703.510,705.840,19974.03,1735300799999,14081024.59770,35569,9844.16,6940269.18140,0
1735300800000,705.840,707.320,705.000,706.000,15092.83,1735304399999,10659836.88540,31227,8267.67,5839337.80080,0
1735304400000,706.010,707.020,701.290,702.550,27093.64,1735307999999,19069556.17940,43984,10846.07,7632280.94040,0
1735308000000,702.550,703.660,692.250,695.150,78642.91,1735311599999,54817072.86510,92779,37017.38,25801030.16330,0
1735311600000,695.150,696.220,685.800,688.550,91521.55,1735315199999,63176275.53550,105972,48233.43,33289606.91480,0
1735315200000,688.560,692.300,685.560,689.930,46102.73,1735318799999,31761253.61120,71156,22737.17,15666457.29480,0
1735318800000,689.940,693.800,687.000,693.210,48971.36,1735322399999,33806676.88320,66413,24001.96,16569365.78930,0
1735322400000,693.210,696.570,691.520,695.930,19753.09,1735325999999,13722484.74990,35939,9816.96,6819345.65650,0
1735326000000,695.920,696.000,692.710,694.830,20314.13,1735329599999,14101667.21250,32993,9809.04,6809908.90710,0
1735329600000,694.820,695.390,690.440,693.860,24708.45,1735333199999,17111162.18730,36149,12888.03,8926411.89140,0
1735333200000,693.870,694.080,689.580,689.660,10991.91,1735336799999,7603861.14710,26481,5295.14,3663184.81670,0
1735336800000,689.650,692.200,686.930,690.130,18654.56,1735340399999,12857708.91750,33751,9067.13,6252112.38190,0
1735340400000,690.130,691.710,688.430,691.490,12615.26,1735343999999,8707071.41460,28909,6147.73,4244288.36920,0
1735344000000,691.490,696.000,690.940,695.870,16193.72,1735347599999,11227100.51100,37235,8268.41,5731868.98100,0
1735347600000,695.870,698.540,692.210,696.660,24016.33,1735351199999,16706523.19820,42481,11302.00,7864650.38570,0
1735351200000,696.660,697.500,693.400,693.540,15496.63,1735354799999,10779096.30810,31768,7086.27,4928953.60880,0
1735354800000,693.540,697.380,693.050,696.940,11444.57,1735358399999,7961703.37350,28197,6234.44,4336848.00560,0
1735358400000,696.940,697.110,695.100,696.360,8789.89,1735361999999,6121233.79480,22436,4019.86,2799461.76920,0
1735362000000,696.370,698.680,696.370,697.840,20457.97,1735365599999,14272683.63750,28836,10375.92,7238506.40380,0
1735365600000,697.840,698.110,693.880,694.960,15509.72,1735369199999,10787721.60120,27956,4693.33,3264046.20780,0
1735369200000,694.960,697.820,694.790,695.810,14896.02,1735372799999,10377645.13740,28917,7700.37,5364489.45850,0
1735372800000,695.800,699.270,695.760,698.600,17091.62,1735376399999,11925465.47530,29715,8667.00,6048224.11040,0
1735376400000,698.600,700.970,698.590,699.440,18756.89,1735379999999,13131670.43150,33763,9563.70,6695564.28190,0
1735380000000,699.430,703.180,697.680,701.570,32420.95,1735383599999,22693243.76730,43533,16467.77,11532556.22320,0
1735383600000,701.570,704.710,701.570,703.300,27990.44,1735387199999,19692484.30320,38762,16212.83,11407410.76390,0
1735387200000,703.310,709.920,703.310,708.710,46977.76,1735390799999,33209351.03480,60122,25764.62,18212332.57970,0
1735390800000,708.700,709.980,704.680,708.990,44071.17,1735394399999,31187274.57850,58009,20764.64,14697740.63250,0
1735394400000,709.000,727.780,708.930,722.420,191115.63,1735397999999,137458124.83510,197281,102137.12,73435173.06340,0
1735398000000,722.420,723.700,719.680,721.030,52782.24,1735401599999,38095644.84120,86607,21988.76,15870731.28120,0
1735401600000,721.020,727.680,719.070,725.870,83301.29,1735405199999,60283542.76710,116390,44458.81,32174368.66720,0
1735405200000,725.880,727.990,723.580,726.030,50933.22,1735408799999,36981131.51900,79136,23639.44,17165320.05650,0
1735408800000,726.020,727.660,723.960,727.550,28789.66,1735412399999,20893893.69420,41356,14300.87,10380442.50220,0
1735412400000,727.550,731.250,727.040,730.050,38378.63,1735415999999,27985808.58150,51576,21778.17,15881342.00140,0
1735416000000,730.050,730.420,726.000,726.440,22502.60,1735419599999,16373431.32980,35990,10585.54,7701303.51180,0
1735419600000,726.440,728.420,724.060,724.780,18690.17,1735423199999,13572509.41200,34526,8973.71,6517428.74010,0
1735423200000,724.780,726.430,722.830,723.540,24752.32,1735426799999,17934164.82570,32755,13874.75,10053011.75080,0
1735426800000,723.530,724.140,721.110,722.140,20235.71,1735430399999,14618622.39500,30925,9594.29,6931805.35060,0
1735430400000,722.140,724.580,718.010,719.770,33263.02,1735433999999,24002204.04220,47742,13805.13,9967209.14230,0
1735434000000,719.770,720.000,714.010,714.970,38191.16,1735437599999,27367957.95050,49424,16540.84,11854804.17960,0
1735437600000,714.970,717.100,714.970,715.290,21221.25,1735441199999,15194451.83440,32668,12451.21,8915473.53760,0
1735441200000,715.280,716.200,713.660,715.620,14175.17,1735444799999,10134636.49770,29054,7696.32,5503417.82290,0
1735444800000,715.620,715.720,713.200,713.920,20833.66,1735448399999,14883569.06490,27706,9120.62,6516487.23590,0
1735448400000,713.920,714.440,712.500,712.960,14138.04,1735451999999,10085974.16240,26129,7121.11,5080632.71740,0
1735452000000,712.950,715.240,711.680,712.680,24659.59,1735455599999,17583051.80510,37518,12051.58,8592304.51480,0
1735455600000,712.680,716.300,711.890,715.870,17163.17,1735459199999,12255822.70850,30979,10789.47,7705043.29240,0
1735459200000,715.870,717.090,714.500,716.050,19051.60,1735462799999,13638295.08250,27231,8387.67,6005525.11180,0
1735462800000,716.060,716.710,709.300,712.730,45720.77,1735466399999,32552486.75760,49073,18922.97,13469437.92440,0
1735466400000,712.730,713.920,712.080,713.000,12166.46,1735469999999,8674450.95930,22546,6956.88,4960294.68940,0
1735470000000,713.000,713.630,710.200,710.530,20437.32,1735473599999,14549086.20450,27195,8624.94,6140982.01030,0
1735473600000,710.520,711.660,708.780,710.370,24703.41,1735477199999,17544424.06220,33846,11472.93,8148865.41470,0
1735477200000,710.360,712.350,708.490,711.560,18524.44,1735480799999,13158462.29590,32031,9330.93,6627420.18350,0
1735480800000,711.560,713.500,706.700,710.070,50048.89,1735484399999,35501016.03850,62127,26700.94,18939297.79760,0
1735484400000,710.080,712.290,709.100,710.290,19426.94,1735487999999,13812163.77000,33839,9158.40,6512456.20290,0
1735488000000,710.290,711.420,703.320,704.550,59978.08,1735491599999,42325501.31710,62600,28399.01,20031361.20820,0
1735491600000,704.560,706.150,698.140,701.160,42213.79,1735495199999,29657730.17150,54895,18290.69,12851289.84150,0
1735495200000,701.160,703.230,699.000,701.170,24156.52,1735498799999,16931641.76600,39876,12119.51,8494959.35530,0
1735498800000,701.170,702.000,698.750,700.690,25024.95,1735502399999,17518776.54260,31285,14510.36,10157605.83410,0
1735502400000,700.700,700.700,693.450,697.330,48048.82,1735505999999,33433245.15400,62511,21958.18,15275108.36910,0
1735506000000,697.330,697.820,692.590,693.800,25557.87,1735509599999,17761421.12710,37907,9870.21,6862471.70450,0
1735509600000,693.810,695.600,689.670,693.110,48066.98,1735513199999,33284617.94830,52381,22829.85,15809653.46940,0
1735513200000,693.110,695.930,690.470,694.480,28112.38,1735516799999,19489528.17510,50362,14504.99,10056326.67210,0
1735516800000,694.480,699.550,691.710,697.600,32640.89,1735520399999,22713687.50210,52821,18092.62,12592251.71800,0
1735520400000,697.610,703.070,696.600,699.550,42176.44,1735523999999,29528832.52030,67834,21754.44,15233081.51270,0
1735524000000,699.550,700.270,695.820,697.600,22060.97,1735527599999,15390025.44410,41865,10685.40,7454728.37180,0
1735527600000,697.610,698.700,695.250,695.920,13260.16,1735531199999,9241943.55600,28815,6438.36,4488246.02970,0
1735531200000,695.920,698.260,695.840,695.870,13811.14,1735534799999,9625756.61820,29353,7185.92,5008456.01780,0
1735534800000,695.850,698.460,695.110,697.920,18049.12,1735538399999,12578581.67360,33648,8960.38,6245101.59760,0
1735538400000,697.910,701.760,697.590,699.560,25756.92,1735541999999,18031668.86040,39863,12860.53,9003326.62970,0
1735542000000,699.560,699.730,694.120,697.190,23422.73,1735545599999,16322380.03450,44520,10573.79,7368235.67920,0
1735545600000,697.200,698.880,694.770,696.350,15275.10,1735549199999,10645416.05810,33698,7492.75,5222327.43400,0
1735549200000,696.360,697.530,693.230,696.000,19178.11,1735552799999,13329943.63760,37292,8465.35,5884297.99290,0
1735552800000,696.010,697.520,694.330,696.870,28506.59,1735556399999,19844377.58640,37882,15845.39,11031733.34100,0
1735556400000,696.880,700.410,694.730,700.160,30966.25,1735559999999,21610368.45150,45219,15324.23,10699553.56010,0
1735560000000,700.160,702.190,699.180,700.050,28299.71,1735563599999,19824396.41010,41076,14156.97,9918918.66240,0
1735563600000,700.050,701.020,689.190,690.310,61805.14,1735567199999,42937854.83730,82636,26258.43,18241504.97300,0
1735567200000,690.300,694.510,687.000,692.240,59507.62,1735570799999,41167869.85650,89147,28005.47,19378840.60690,0
1735570800000,692.250,697.110,687.540,694.370,69131.45,1735574399999,47884425.03220,101314,37730.50,26136208.65210,0
1735574400000,694.360,697.490,692.650,695.160,29178.36,1735577999999,20272459.47920,60127,13273.64,9223865.50000,0
1735578000000,695.170,705.000,694.200,703.490,70567.55,1735581599999,49522992.94480,79907,38295.45,26867798.68150,0
1735581600000,703.470,708.250,702.000,707.280,36932.82,1735585199999,26051313.37220,57439,18796.17,13257484.39090,0
1735585200000,707.290,709.900,706.480,709.790,21842.73,1735588799999,15470622.89150,39034,9695.99,6869175.25690,0
1735588800000,709.800,712.160,708.440,710.870,26516.94,1735592399999,18841449.22480,43845,13157.69,9349932.90620,0
1735592400000,710.880,711.290,695.040,695.480,79501.15,1735595999999,55789982.82150,101057,34067.39,23875418.34940,0
1735596000000,695.460,704.960,695.040,704.050,36943.97,1735599599999,25892432.12500,56357,19357.62,13568405.06260,0
1735599600000,704.050,705.110,699.200,704.760,31813.16,1735603199999,22330558.99240,41972,14820.43,10401647.86110,0
1735603200000,704.750,707.510,702.730,703.450,24577.73,1735606799999,17339134.33850,46776,11930.19,8418064.21070,0
1735606800000,703.450,704.800,700.560,702.850,24078.85,1735610399999,16915629.63410,43899,12067.22,8476863.43510,0
1735610400000,702.860,707.140,701.940,705.850,19849.77,1735613999999,13983981.73790,39619,11317.88,7974768.46340,0
1735614000000,705.850,707.320,702.760,706.550,17461.09,1735617599999,12313937.33950,39284,7945.12,5603353.15990,0
1735617600000,706.550,709.760,700.010,700.020,37948.85,1735621199999,26749235.28800,50520,15856.16,11181039.30760,0
1735621200000,700.010,701.810,698.290,698.460,24406.45,1735624799999,17082931.37320,40571,13490.07,9442973.40080,0
1735624800000,698.470,701.880,698.000,700.160,23530.78,1735628399999,16469311.23240,44370,13570.31,9498188.11670,0
1735628400000,700.160,702.260,698.600,700.970,13238.99,1735631999999,9278069.08930,31196,6874.34,4818009.18770,0
1735632000000,700.970,708.470,700.050,703.730,51934.66,1735635599999,36583536.39890,68822,25700.21,18102045.06070,0
1735635600000,703.730,706.500,702.020,706.130,20580.77,1735639199999,14500128.19100,39156,11508.35,8108680.15650,0
1735639200000,706.130,707.370,704.300,705.270,20727.46,1735642799999,14632496.46680,33369,8823.34,6228956.29060,0
1735642800000,705.260,705.800,703.520,704.060,12165.94,1735646399999,8572139.71170,24137,4835.10,3406961.15970,0
1735646400000,704.060,708.550,704.060,705.500,35742.31,1735649999999,25260286.49820,41120,21870.66,15455863.94650,0
1735650000000,705.490,713.000,705.400,711.400,61672.93,1735653599999,43794417.95310,70742,32842.18,23322522.84590,0
1735653600000,711.400,714.590,710.200,711.980,49213.40,1735657199999,35059000.52210,61161,25721.00,18324741.27510,0
1735657200000,711.980,713.280,710.010,710.330,26950.59,1735660799999,19195484.94420,42981,10913.84,7774245.28740,0
1735660800000,710.340,712.670,708.600,711.650,24915.62,1735664399999,17712280.28860,40746,10894.33,7744405.48620,0
1735664400000,711.650,711.720,699.660,704.510,68100.66,1735667999999,47940893.94390,79792,35132.22,24723640.24250,0
1735668000000,704.500,706.000,703.000,703.910,16931.93,1735671599999,11927340.31700,37801,8492.22,5982240.94210,0
1735671600000,703.910,705.100,702.050,703.310,11467.87,1735675199999,8069774.83410,27916,4987.27,3509627.24140,0
1735675200000,703.310,704.710,701.350,702.410,9110.74,1735678799999,6404770.35690,27361,4462.05,3137000.85940,0
1735678800000,702.410,703.500,701.200,702.720,10499.62,1735682399999,7373733.60380,25128,4630.93,3252419.26170,0
1735682400000,702.710,702.710,699.560,700.830,16232.24,1735685999999,11372424.17210,26192,7935.93,5559807.13520,0
1735686000000,700.840,702.590,699.110,702.120,22770.66,1735689599999,15957110.71030,31775,12677.37,8884349.87950,0
1735689600000,702.130,709.600,701.440,708.770,23231.84,1735693199999,16391180.24830,38754,13424.92,9476661.40970,0
1735693200000,708.770,710.640,706.770,708.180,21813.80,1735696799999,15464927.61370,36962,9765.05,6923382.66110,0
1735696800000,708.190,710.930,708.040,709.480,16464.06,1735700399999,11680860.15730,30790,7867.08,5581552.54710,0
1735700400000,709.470,709.900,705.080,705.540,19270.16,1735703999999,13621927.10180,32174,7886.57,5575358.89050,0
1735704000000,705.530,705.880,704.080,704.640,9207.80,1735707599999,6491847.80420,25992,4688.92,3305991.67700,0
1735707600000,704.630,706.060,704.230,705.420,7361.74,1735711199999,5191416.17170,20728,3775.27,2662148.81580,0
1735711200000,705.420,706.570,704.440,706.390,7629.97,1735714799999,5382835.02560,19969,3472.42,2450304.65010,0
1735714800000,706.400,706.530,703.300,703.630,8942.88,1735718399999,6299687.41750,21217,5098.36,3590826.17880,0
1735718400000,703.640,704.310,701.880,702.820,11067.49,1735721999999,7782143.43070,27493,4782.08,3362648.56640,0
1735722000000,702.830,704.690,700.020,703.440,23954.90,1735725599999,16811146.03160,42159,11139.29,7818865.71450,0
1735725600000,703.440,708.270,702.150,706.880,24928.29,1735729199999,17589803.45970,43678,11177.52,7886169.61920,0
1735729200000,706.880,709.000,705.980,707.320,21398.95,1735732799999,15145796.62130,36020,10990.50,7778869.72930,0
1735732800000,707.310,708.010,705.500,705.790,17622.06,1735736399999,12452108.05730,29961,8824.62,6235389.23610,0
1735736400000,705.790,709.990,705.730,709.750,26770.42,1735739999999,18949326.77750,39246,15377.97,10886785.56500,0
1735740000000,709.760,710.000,705.680,707.820,27563.85,1735743599999,19518041.81660,41592,12280.55,8695424.33200,0
1735743600000,707.830,708.550,706.060,707.810,15089.04,1735747199999,10671841.31060,29626,7694.60,5442694.85010,0
1735747200000,707.800,708.080,703.800,704.640,18993.74,1735750799999,13402110.28060,34792,9235.37,6516494.38750,0
1735750800000,704.630,705.690,702.830,705.280,12289.08,1735754399999,8656041.49890,30530,6416.63,4520002.70600,0
1735754400000,705.280,705.990,703.840,705.540,11954.53,1735757999999,8427611.51090,26791,6344.34,4472610.17630,0
1735758000000,705.550,707.700,704.840,707.200,17880.34,1735761599999,12627042.51560,30671,9889.00,6983272.25230,0
1735761600000,707.180,708.340,706.910,707.450,13249.71,1735765199999,9375960.85820,22995,6464.34,4574460.21200,0
1735765200000,707.460,707.920,706.120,707.260,9011.00,1735768799999,6370191.77650,22802,4418.69,3123620.57340,0
1735768800000,707.260,708.000,706.350,707.000,8454.69,1735772399999,5979255.62130,18614,4024.81,2846430.72540,0
1735772400000,707.010,708.630,706.750,707.430,11879.29,1735775999999,8403770.45240,21243,5904.47,4177019.96390,0
1735776000000,707.420,707.450,698.870,702.050,83488.17,1735779599999,58670792.04630,97429,39151.87,27510607.06570,0
1735779600000,702.040,703.530,700.570,701.420,25492.61,1735783199999,17903217.78470,46448,13927.27,9781410.95100,0
1735783200000,701.410,702.020,698.040,701.850,30926.58,1735786799999,21653083.14810,45465,15862.31,11105160.31310,0
1735786800000,701.840,703.840,701.320,702.030,30044.82,1735790399999,21109856.51560,40261,15714.48,11041565.15920,0
1735790400000,702.030,709.610,701.520,707.510,51149.35,1735793999999,36135158.31370,65012,27326.30,19303897.00110,0
1735794000000,707.510,708.200,705.320,706.490,23608.93,1735797599999,16689330.03490,42080,10889.80,7698592.72270,0
1735797600000,706.500,707.640,703.070,704.640,22237.48,1735801199999,15675139.96160,39621,10932.28,7707473.24570,0
1735801200000,704.640,707.190,703.890,706.680,14710.98,1735804799999,10387321.76740,29744,7745.25,5469336.71220,0
1735804800000,706.680,710.690,706.440,710.510,34072.84,1735808399999,24147767.92090,42681,21175.54,15010418.40830,0
1735808400000,710.500,715.990,708.920,715.120,46886.10,1735811999999,33407517.43010,58185,23816.23,16971073.31990,0
1735812000000,715.120,715.650,711.600,712.300,29301.23,1735815599999,20894709.16180,44041,12544.45,8944165.85230,0
1735815600000,712.310,713.220,710.410,713.000,25721.98,1735819199999,18306916.58900,35997,13443.77,9568476.04320,0
1735819200000,713.000,713.920,710.600,713.570,22070.49,1735822799999,15727631.36460,33961,10957.74,7808731.29700,0
1735822800000,713.580,713.680,710.000,711.190,21279.27,1735826399999,15140723.53080,34375,9238.91,6573949.36000,0
1735826400000,711.200,714.410,707.860,711.890,55033.31,1735829999999,39120079.99560,77488,28175.43,20033212.88480,0
1735830000000,711.820,711.980,703.250,704.580,57359.98,1735833599999,40584690.14460,74847,25221.76,17850130.71360,0
1735833600000,704.580,707.710,701.530,706.160,44298.93,1735837199999,31238606.68630,61698,23772.90,16765504.79280,0
1735837200000,706.160,708.880,701.700,704.780,37241.25,1735840799999,26266259.43380,52149,18159.88,12810350.56530,0
1735840800000,704.780,706.270,703.470,706.210,15573.75,1735844399999,10976486.63080,30624,8600.80,6062590.20290,0
1735844400000,706.220,707.440,703.740,704.630,22239.79,1735847999999,15700451.65940,26166,8435.58,5957635.21750,0
1735848000000,704.640,706.830,704.580,705.890,10888.43,1735851599999,7686447.92520,19808,6579.65,4644852.58600,0
1735851600000,705.890,706.140,704.350,705.800,8048.37,1735855199999,5673807.13190,17110,3910.43,2756611.85930,0
1735855200000,705.800,705.990,703.140,705.530,13080.65,1735858799999,9216634.32210,19638,5753.86,4054028.78450,0
1735858800000,705.530,706.480,704.790,706.110,8434.74,1735862399999,5953595.76570,17477,3850.91,2718353.18970,0
1735862400000,706.110,706.750,703.660,704.000,17008.73,1735865999999,11994067.52490,26940,8933.82,6299496.98570,0
1735866000000,704.010,704.720,701.010,704.710,26994.25,1735869599999,18966077.17430,35350,13835.63,9721485.37140,0
1735869600000,704.720,706.520,703.580,703.790,22500.13,1735873199999,15869766.37130,34653,9873.63,6964283.83590,0
1735873200000,703.790,705.240,702.420,705.080,16666.08,1735876799999,11727630.97030,30856,9030.30,6354470.83790,0
1735876800000,705.080,705.910,704.000,704.620,9496.14,1735880399999,6693563.89800,23614,4018.17,2832443.37790,0
1735880400000,704.630,705.580,703.230,705.200,10875.71,1735883999999,7662980.40020,23457,5459.57,3847059.26250,0
1735884000000,705.200,707.000,702.660,702.940,14814.47,1735887599999,10444758.75660,26160,6071.15,4282984.52750,0
1735887600000,702.930,703.370,700.130,700.600,43973.31,1735891199999,30858704.88940,44513,16713.40,11733900.18820,0
1735891200000,700.610,701.200,696.460,698.900,51679.06,1735894799999,36127618.32380,53423,23718.89,16585113.58810,0
1735894800000,698.900,702.240,698.640,701.000,27825.60,1735898399999,19501164.14050,41079,14472.14,10141575.20710,0
1735898400000,701.000,702.470,699.500,700.740,17839.40,1735901999999,12500883.51820,34635,7758.78,5437534.96870,0
1735902000000,700.750,705.400,700.750,705.210,22562.88,1735905599999,15870404.20780,31746,12641.99,8893868.69240,0
1735905600000,705.210,707.240,703.410,703.690,36342.63,1735909199999,25642222.68480,48902,16679.55,11770108.85320,0
1735909200000,703.680,706.380,703.140,704.570,19709.88,1735912799999,13892352.10220,41938,9349.89,6590567.78920,0
1735912800000,704.570,709.830,704.570,708.130,42612.21,1735916399999,30166022.59650,59814,20125.74,14246706.33820,0
1735916400000,708.130,710.940,706.600,710.070,37509.53,1735919999999,26597043.97510,56980,19152.86,13582914.29430,0
1735920000000,710.080,716.320,709.530,712.940,75478.33,1735923599999,53839854.23550,86415,38118.43,27194206.96080,0
1735923600000,712.940,713.700,708.610,712.250,47803.51,1735927199999,33992362.16570,63712,23550.96,16748366.92160,0
1735927200000,712.250,714.400,712.000,712.350,24146.92,1735930799999,17221853.24120,37378,12272.85,8753649.60940,0
1735930800000,712.350,714.290,711.900,713.550,19371.63,1735934399999,13817278.08260,32127,8952.50,6386221.58730,0
1735934400000,713.550,713.900,710.090,712.370,32407.91,1735937999999,23078307.95900,38944,13173.80,9380810.55780,0
1735938000000,712.370,715.900,711.900,714.590,22429.12,1735941599999,16026467.82830,29661,12567.76,8980195.30930,0
1735941600000,714.600,715.350,713.400,714.050,14134.48,1735945199999,10096530.17760,23842,7342.10,5244708.19690,0
1735945200000,714.060,715.880,712.450,715.220,16696.66,1735948799999,11921752.29430,24237,8620.50,6156417.18540,0
1735948800000,715.230,720.690,714.980,717.490,49625.82,1735952399999,35616026.35380,62272,24191.49,17364337.35860,0
1735952400000,717.460,718.610,715.000,716.340,25160.97,1735955999999,18040669.65670,41120,12244.64,8780833.50540,0
1735956000000,716.350,719.700,714.210,719.690,26658.02,1735959599999,19108584.13970,36901,13888.21,9957573.90540,0
1735959600000,719.690,721.970,718.680,719.660,32100.19,1735963199999,23121095.14590,41610,15881.78,11440114.88090,0
1735963200000,719.670,720.710,716.680,720.290,27214.98,1735966799999,19559191.57680,35906,13633.55,9800054.47780,0
1735966800000,720.300,720.660,718.400,719.440,12486.72,1735970399999,8982365.69810,24824,5637.90,4055522.70650,0
1735970400000,719.430,719.730,717.580,719.050,11015.99,1735973999999,7916445.81110,21599,5638.70,4052323.39200,0
1735974000000,719.060,719.190,717.810,718.110,10120.58,1735977599999,7270282.36760,20211,4853.96,3486721.20200,0
1735977600000,718.120,718.420,713.600,714.870,27208.42,1735981199999,19469356.60080,41098,12412.50,8882115.90290,0
1735981200000,714.870,716.610,714.510,715.720,15053.30,1735984799999,10773248.43600,25905,5651.71,4044438.66880,0
1735984800000,715.730,715.780,713.040,714.290,14728.49,1735988399999,10516121.78220,28571,6064.91,4330561.09840,0
1735988400000,714.290,714.770,713.200,714.350,10259.52,1735991999999,7326578.82010,20759,5559.67,3970366.30520,0
1735992000000,714.340,717.700,713.680,717.210,28948.03,1735995599999,20728423.67590,38359,14437.38,10336462.64410,0
1735995600000,717.210,717.350,714.310,715.140,24786.48,1735999199999,17742721.62340,36240,9377.53,6712642.55950,0
1735999200000,715.150,716.920,714.790,716.910,13321.67,1736002799999,9535349.93280,26980,6805.28,4871541.82720,0
1736002800000,716.920,717.320,707.610,709.350,65336.95,1736006399999,46475562.95630,83751,27658.97,19671526.21320,0
1736006400000,709.350,711.960,709.230,710.910,21729.93,1736009999999,15444347.55970,42772,11318.58,8044583.48640,0
1736010000000,710.910,712.870,710.640,712.740,11168.98,1736013599999,7950066.78100,23832,4727.06,3364949.18310,0
1736013600000,712.740,713.200,711.270,711.810,15145.51,1736017199999,10790567.90160,20805,5466.83,3895051.07460,0
1736017200000,711.810,712.840,711.200,711.850,8458.83,1736020799999,6023102.23120,18346,3465.11,2467268.72300,0
1736020800000,711.860,714.630,711.800,714.360,14651.95,1736024399999,10450258.89710,23158,8311.67,5928600.68550,0
1736024400000,714.350,714.760,712.490,713.400,14857.28,1736027999999,10599491.08860,20874,5992.04,4274674.66160,0
1736028000000,713.400,714.760,712.540,714.650,14418.04,1736031599999,10290401.01920,17973,7983.33,5697455.33770,0
1736031600000,714.640,714.640,713.200,713.380,9250.32,1736035199999,6604065.10900,17293,3337.43,2382816.13530,0
1736035200000,713.380,713.560,712.200,712.640,11953.81,1736038799999,8520838.84520,22801,5884.08,4194630.05100,0
1736038800000,712.640,712.950,709.240,710.610,13855.31,1736042399999,9849870.88640,26702,5359.31,3809627.71680,0
1736042400000,710.610,712.730,709.860,712.500,13657.45,1736045999999,9712671.60830,24618,7395.17,5259056.60790,0
1736046000000,712.500,712.640,710.710,712.420,9169.29,1736049599999,6527240.15230,20284,4399.08,3131888.53560,0
1736049600000,712.430,714.000,712.420,713.760,9921.61,1736053199999,7078553.45470,20959,4656.69,3322322.27820,0
1736053200000,713.770,713.980,710.500,711.290,8885.77,1736056799999,6326033.70870,19506,2467.92,1757508.29480,0
1736056800000,711.290,712.570,710.590,712.210,8785.73,1736060399999,6251167.08520,19780,4491.15,3195726.05100,0
1736060400000,712.210,712.850,711.650,712.540,4881.71,1736063999999,3477426.40030,15619,2047.71,1458775.76560,0
1736064000000,712.540,712.540,708.650,711.320,26943.09,1736067599999,19148511.46200,35412,12319.50,8756150.40290,0
1736067600000,711.350,711.350,705.340,705.700,46418.46,1736071199999,32861270.99030,42910,23039.83,16314881.60990,0
1736071200000,705.740,709.180,704.610,708.270,22124.14,1736074799999,15636490.10510,38527,12428.26,8785362.41570,0
1736074800000,708.270,708.990,707.330,708.130,9299.72,1736078399999,6585981.74660,22093,4467.19,3163957.17820,0
1736078400000,708.130,709.000,706.210,707.390,15732.33,1736081999999,11135195.78000,27204,8376.59,5929484.76200,0
1736082000000,707.390,708.890,706.590,706.630,10352.18,1736085599999,7327204.46460,21202,4642.13,3285826.50220,0
1736085600000,706.630,707.550,702.480,707.030,37206.73,1736089199999,26226690.57170,50291,17648.41,12440617.18370,0
1736089200000,707.020,709.370,706.860,708.210,20374.36,1736092799999,14430614.98510,31981,9746.41,6903300.09670,0
1736092800000,708.210,708.900,705.860,706.630,14053.71,1736096399999,9938458.17840,26207,7052.33,4987625.27740,0
1736096400000,706.630,707.480,704.110,704.660,13466.29,1736099999999,9509567.51200,25241,6279.78,4435833.75910,0
1736100000000,704.670,705.690,703.140,705.250,11392.23,1736103599999,8025361.88200,26278,6025.45,4244637.35540,0
1736103600000,705.250,706.550,704.400,705.970,8768.25,1736107199999,6187475.32630,17802,4197.47,2962078.34820,0
1736107200000,705.970,708.480,705.530,706.660,12830.27,1736110799999,9074918.73710,21708,5819.75,4116005.07650,0
1736110800000,706.670,708.700,706.620,708.130,7787.04,1736114399999,5511612.38670,14937,4293.81,3039356.00520,0
1736114400000,708.130,709.080,706.950,708.850,9316.46,1736117999999,6597635.93620,24762,4017.80,2845505.33160,0
1736118000000,708.840,710.140,708.630,709.280,12116.50,1736121599999,8596624.45850,23408,6157.04,4368348.16170,0
1736121600000,709.280,710.480,707.640,708.060,17147.10,1736125199999,12159506.46000,34067,7379.16,5232644.48270,0
1736125200000,708.060,712.850,706.060,712.630,25871.04,1736128799999,18362500.02580,43888,13095.15,9295277.76460,0
1736128800000,712.640,716.530,712.270,713.440,49637.73,1736132399999,35466699.22600,59581,22225.94,15881099.78250,0
1736132400000,713.430,714.510,712.600,712.610,12020.10,1736135999999,8574716.44200,24452,5922.63,4224915.89160,0
1736136000000,712.610,713.720,711.220,712.530,14005.74,1736139599999,9978422.27340,26079,6594.07,4698515.34170,0
1736139600000,712.540,715.200,712.160,714.290,14140.03,1736143199999,10096169.62230,27966,7924.13,5657924.91500,0
1736143200000,714.280,716.410,713.010,715.170,19428.51,1736146799999,13889563.82580,32790,9299.22,6648280.51940,0
1736146800000,715.160,716.110,712.460,714.540,26610.70,1736150399999,19011229.59210,36223,11971.13,8552668.75980,0
1736150400000,714.540,715.000,710.830,712.520,24311.03,1736153999999,17332798.83840,33851,10595.17,7555716.08560,0
1736154000000,712.510,717.610,712.510,716.590,31713.99,1736157599999,22693708.06920,37443,17022.26,12180496.19340,0
1736157600000,716.580,719.670,715.290,719.010,42848.86,1736161199999,30768305.49890,51773,21625.94,15527553.07400,0
1736161200000,719.010,719.920,717.500,718.740,28846.80,1736164799999,20736364.82310,39021,14778.24,10623701.57540,0
1736164800000,718.740,719.500,717.000,718.130,17167.73,1736168399999,12332122.92120,31273,8163.56,5864440.79450,0
1736168400000,718.120,719.360,716.190,717.310,31873.69,1736171999999,22869863.91390,38452,17661.00,12671665.94940,0
1736172000000,717.320,722.910,713.480,720.850,79766.02,1736175599999,57332633.31140,88805,44831.46,32227973.80850,0
1736175600000,720.850,725.930,719.230,725.930,63288.95,1736179199999,45715091.41290,76121,35737.23,25817636.28040,0
1736179200000,725.920,736.210,725.710,732.740,126864.97,1736182799999,92861738.40970,138046,64548.23,47223058.99870,0
1736182800000,732.740,732.760,722.000,728.490,67978.73,1736186399999,49419612.64950,84234,32968.28,23961663.04100,0
1736186400000,728.480,729.990,726.810,729.000,16974.56,1736189999999,12365251.76580,35273,9098.76,6628359.81810,0
1736190000000,729.000,733.220,728.710,732.680,19462.77,1736193599999,14234871.74960,31664,10296.44,7529885.21810,0
1736193600000,732.680,741.760,732.680,739.840,95181.74,1736197199999,70276429.50490,92663,50532.59,37299362.69870,0
1736197200000,739.840,746.000,738.640,742.660,90949.24,1736200799999,67561985.53640,94460,41296.65,30674615.58340,0
1736200800000,742.660,743.750,738.330,738.370,39110.01,1736204399999,28968335.66990,49027,14865.88,11011014.35780,0
1736204400000,738.370,738.600,728.730,729.810,87471.28,1736207999999,64045739.37710,82141,46558.76,34070345.90670,0
1736208000000,729.820,732.000,726.770,726.780,47166.17,1736211599999,34402913.65310,54769,24686.90,18010482.03170,0
1736211600000,726.780,728.360,725.590,727.430,25133.38,1736215199999,18266664.77740,36939,13921.13,10118273.03890,0
1736215200000,727.430,730.570,727.230,727.560,35045.40,1736218799999,25544081.64200,48021,17136.27,12489009.57610,0
1736218800000,727.560,729.100,726.730,728.960,16263.09,1736222399999,11837482.20160,28007,8475.37,6169498.60990,0
1736222400000,728.950,729.440,727.230,727.240,15370.86,1736225999999,11195060.23430,35239,5954.52,4337041.44630,0
1736226000000,727.240,731.200,726.680,730.320,29870.78,1736229599999,21785950.28950,63431,13714.69,10003175.27530,0
1736229600000,730.310,732.980,729.730,731.000,24574.82,1736233199999,17976406.08290,43267,11610.64,8492968.83140,0
1736233200000,731.000,731.500,729.070,729.970,20457.56,1736236799999,14940117.44460,38555,8053.79,5882091.77680,0
1736236800000,729.970,731.200,729.610,729.870,26572.30,1736240399999,19404462.71190,45347,13087.18,9556359.32560,0
1736240400000,729.860,729.870,724.630,726.290,32730.25,1736243999999,23797088.48700,53602,13678.05,9945399.14330,0
1736244000000,726.290,728.400,725.910,727.650,20437.77,1736247599999,14862221.91340,35798,9107.79,6621966.12930,0
1736247600000,727.650,727.920,721.600,726.110,37490.29,1736251199999,27169898.18660,48915,16782.00,12162450.99080,0
1736251200000,726.120,726.240,723.250,723.920,19025.23,1736254799999,13787678.45590,31386,7910.94,5732938.60850,0
1736254800000,723.920,725.200,723.600,724.280,13533.59,1736258399999,9802974.28160,24867,6973.83,5051380.74140,0
1736258400000,724.280,725.280,714.900,716.710,57115.03,1736261999999,41176288.79020,64762,24920.23,17967734.66790,0
1736262000000,716.680,719.100,698.760,707.760,334609.57,1736265599999,237168919.66510,347792,170119.75,120615388.51840,0
1736265600000,707.750,711.110,705.520,707.820,76044.30,1736269199999,53876319.13260,111123,39203.98,27781956.97130,0
1736269200000,707.830,709.920,702.260,704.680,44661.35,1736272799999,31538049.76410,62930,19988.96,14114360.97730,0
1736272800000,704.680,706.300,700.680,701.750,33081.34,1736276399999,23260038.18640,56789,16631.80,11695216.74270,0
1736276400000,701.760,702.500,693.200,695.670,93841.17,1736279999999,65383839.44120,107509,36975.63,25761587.45010,0
1736280000000,695.670,697.560,691.270,694.690,44158.54,1736283599999,30670881.81750,74021,20876.47,14504914.77200,0
1736283600000,694.690,697.590,690.200,690.290,34521.05,1736287199999,23954803.60040,60632,16958.90,11770489.00090,0
1736287200000,690.290,695.650,689.500,695.370,29235.77,1736290799999,20250299.83860,53723,15511.36,10746500.92650,0
1736290800000,695.380,697.500,692.120,697.160,42819.90,1736294399999,29765297.97480,66419,23175.14,16108179.98610,0
1736294400000,697.160,706.820,695.930,704.770,63863.71,1736297999999,44830438.51440,86525,36414.71,25560720.80490,0
1736298000000,704.760,704.760,697.400,699.300,27218.76,1736301599999,19075644.69460,50943,10114.21,7090816.36200,0
1736301600000,699.290,702.000,697.920,698.650,23794.71,1736305199999,16672062.68610,35566,10598.58,7425130.94340,0
1736305200000,698.650,699.660,694.110,696.790,56306.32,1736308799999,39229208.67340,82435,22613.01,15757845.23170,0
1736308800000,696.790,698.410,693.030,693.460,32280.60,1736312399999,22445022.94500,63924,14793.15,10288965.25310,0
1736312400000,693.450,695.020,689.610,690.340,50649.05,1736315999999,35096435.84630,69318,20781.57,14399628.82250,0
1736316000000,690.350,692.880,681.070,681.530,83680.26,1736319599999,57513230.90250,107732,32309.68,22220959.33960,0
1736319600000,681.530,694.500,681.370,693.540,63434.49,1736323199999,43695330.42000,95127,32810.87,22592193.78130,0
1736323200000,693.540,702.070,693.140,701.310,57242.94,1736326799999,39979099.86930,75371,31615.84,22080952.48560,0
1736326800000,701.310,702.980,698.150,698.340,46768.40,1736330399999,32791749.85980,51166,18435.46,12931274.62920,0
1736330400000,698.340,700.430,696.030,698.040,34184.30,1736333999999,23873046.44660,46903,17010.10,11881899.25650,0
1736334000000,698.040,698.540,692.800,695.590,29575.92,1736337599999,20564556.74750,53345,13020.16,9053245.83150,0
1736337600000,695.600,698.710,692.600,692.750,31558.90,1736341199999,21952509.03300,58948,14526.48,10107341.36510,0
1736341200000,692.760,698.430,692.760,695.880,29889.06,1736344799999,20816234.65930,59319,14889.84,10368656.57380,0
1736344800000,695.880,700.140,693.390,695.120,36123.59,1736348399999,25140438.05270,71463,16899.84,11762045.34800,0
1736348400000,695.080,698.670,690.030,693.160,42473.43,1736351999999,29458460.08990,77665,20331.20,14101870.04840,0
1736352000000,693.160,693.240,685.660,686.360,35792.60,1736355599999,24676406.85570,64561,16590.90,11438855.38300,0
1736355600000,686.360,688.710,673.760,688.550,160335.84,1736359199999,109430103.29400,217180,79725.59,54435248.96230,0
1736359200000,688.550,695.350,686.920,690.330,61308.35,1736362799999,42389572.81370,89442,28043.19,19391602.64560,0
1736362800000,690.330,694.200,688.840,689.000,24335.31,1736366399999,16818290.01680,54247,11962.49,8266435.86670,0
1736366400000,689.010,690.050,686.680,689.090,18578.78,1736369999999,12789393.03140,37321,8249.36,5679247.78620,0
1736370000000,689.100,691.080,686.010,690.740,21477.20,1736373599999,14792552.93690,43209,10632.31,7324324.78800,0
1736373600000,690.740,696.800,690.620,696.740,23953.93,1736377199999,16637075.71220,37296,13699.86,9514985.20670,0
1736377200000,696.750,696.830,695.010,695.490,12300.75,1736380799999,8558666.24650,20810,6152.19,4280468.87250,0
1736380800000,695.490,698.500,694.920,698.440,16001.47,1736384399999,11140618.62500,30358,8798.60,6127173.30920,0
1736384400000,698.450,700.790,697.890,699.310,25269.45,1736387999999,17672491.68150,36821,14929.75,10441111.75220,0
1736388000000,699.300,700.050,693.300,699.100,45368.34,1736391599999,31621840.16350,65466,21327.32,14866115.06220,0
1736391600000,699.090,699.290,695.220,695.810,17122.73,1736395199999,11931955.96930,28135,7200.07,5017016.74590,0
1736395200000,695.800,699.780,694.210,699.590,16592.06,1736398799999,11555950.40260,31776,9161.80,6382443.66180,0
1736398800000,699.590,700.550,697.940,698.840,16177.59,1736402399999,11311530.96900,30947,8527.36,5963164.23990,0
1736402400000,698.830,699.600,697.100,697.110,12609.58,1736405999999,8804743.62950,29473,5818.73,4063094.51220,0
1736406000000,697.110,698.290,689.070,690.290,49061.53,1736409599999,33976950.65280,71460,22462.57,15557627.58980,0
1736409600000,690.280,696.740,688.200,694.800,49990.62,1736413199999,34610224.04220,76807,26355.64,18251592.56650,0
1736413200000,694.800,698.980,694.790,698.490,26158.69,1736416799999,18254178.04290,37505,14060.74,9811444.79750,0
1736416800000,698.480,698.680,694.050,698.540,28396.24,1736420399999,19783988.51790,41579,14850.83,10344150.58320,0
1736420400000,698.550,701.320,697.150,699.520,33269.22,1736423999999,23265043.08650,47429,18064.30,12632526.15180,0
1736424000000,699.520,701.240,696.950,698.010,25609.36,1736427599999,17909788.61420,43071,12475.75,8726317.61500,0
1736427600000,697.970,699.240,685.580,685.740,74289.80,1736431199999,51362738.86430,89744,36019.25,24899538.59820,0
1736431200000,685.740,688.650,680.520,686.250,101869.96,1736434799999,69743263.85080,133643,50215.08,34374317.39360,0
1736434800000,686.250,697.830,684.370,696.580,83388.98,1736438399999,57739303.64470,103155,41695.45,28855026.85880,0
1736438400000,696.580,696.690,691.550,695.320,45271.72,1736441999999,31445131.73810,57211,20377.70,14152838.91650,0
1736442000000,695.330,695.670,683.940,684.750,48578.59,1736445599999,33441668.85210,64775,25091.56,17259527.28850,0
1736445600000,684.760,689.590,684.100,688.040,32816.77,1736449199999,22543275.18040,55194,18232.98,12523783.59640,0
1736449200000,688.040,688.210,679.010,679.300,44239.10,1736452799999,30218367.32840,63606,18567.93,12683757.04410,0
1736452800000,679.300,681.750,673.700,679.160,73390.72,1736456399999,49703853.62650,114808,38652.12,26184324.84610,0
1736456400000,679.160,683.390,678.300,682.770,27696.40,1736459999999,18878832.92450,51520,13527.74,9221510.49360,0
1736460000000,682.780,688.000,681.200,687.080,23835.66,1736463599999,16334386.85760,39204,9900.11,6782444.68600,0
1736463600000,687.090,687.240,683.620,684.890,18594.94,1736467199999,12743711.55860,30917,5957.01,4083256.86220,0
1736467200000,684.890,688.080,684.830,685.810,23785.13,1736470799999,16325785.33760,37654,10591.65,7269959.18640,0
1736470800000,685.800,686.790,682.600,686.410,24341.96,1736474399999,16666113.93120,43134,10159.66,6956523.97220,0
1736474400000,686.420,689.110,685.330,687.130,15283.35,1736477999999,10503890.67650,33782,7559.21,5195707.38990,0
1736478000000,687.130,688.150,685.800,687.280,11083.03,1736481599999,7614115.40720,26542,5029.06,3454634.12280,0
1736481600000,687.270,689.090,686.840,689.090,10559.87,1736485199999,7264344.60670,26619,5286.32,3636656.46380,0
1736485200000,689.090,692.420,687.500,690.990,20999.47,1736488799999,14491751.70680,35926,9612.71,6633961.33020,0
1736488800000,691.000,693.720,689.700,693.080,14477.37,1736492399999,10010770.18210,31544,7163.80,4954485.85100,0
1736492400000,693.080,696.500,692.130,695.170,26773.99,1736495999999,18600551.95240,46353,13394.66,9304984.03030,0
1736496000000,695.170,696.440,694.340,696.150,19566.47,1736499599999,13608856.63300,32615,10741.55,7471111.97180,0
1736499600000,696.160,698.200,695.720,696.930,20891.45,1736503199999,14565680.94900,33503,11922.94,8312486.22690,0
1736503200000,696.930,698.310,695.780,698.110,17382.55,1736506799999,12113076.44510,27795,8588.00,5985127.50470,0
1736506800000,698.100,698.250,694.280,696.630,22845.78,1736510399999,15909392.64180,32172,10141.23,7061694.40740,0
1736510400000,696.630,696.810,694.600,696.130,16654.91,1736513999999,11586370.21910,26213,7920.83,5510684.99100,0
1736514000000,696.130,696.820,685.200,690.500,99052.44,1736517599999,68403853.86310,125028,52195.64,36041528.17740,0
1736517600000,690.490,696.330,689.750,692.680,40045.02,1736521199999,27758748.67430,74504,21536.59,14928429.96530,0
1736521200000,692.670,695.300,685.520,692.880,80627.44,1736524799999,55710902.79310,100866,44980.48,31074654.52250,0
1736524800000,692.880,693.190,689.000,690.130,25175.48,1736528399999,17399107.78180,46746,11859.08,8194794.99010,0
1736528400000,690.130,700.840,689.440,700.470,43996.69,1736531999999,30638097.38280,61814,25059.81,17454878.03030,0
1736532000000,700.460,700.480,696.310,696.750,31593.09,1736535599999,22058072.70620,53395,14215.87,9925449.26630,0
1736535600000,696.750,697.010,690.710,694.320,46775.57,1736539199999,32401989.49750,62347,21898.48,15166249.19600,0
1736539200000,694.310,694.520,690.190,691.560,19119.72,1736542799999,13232383.56990,36495,9656.12,6681881.90490,0
1736542800000,691.520,693.930,691.040,692.230,15198.44,1736546399999,10525974.22660,28055,5358.81,3710902.34110,0
1736546400000,692.230,693.940,690.700,693.530,11512.15,1736549999999,7970103.09040,19066,6754.73,4675905.78650,0
1736550000000,693.530,694.350,692.200,693.040,8865.46,1736553599999,6147027.25770,19611,4570.44,3169010.20750,0
1736553600000,693.030,693.410,691.450,693.310,10168.20,1736557199999,7042531.79120,24093,5474.02,3791645.62910,0
1736557200000,693.320,693.610,690.200,691.320,10521.80,1736560799999,7276699.68390,22773,5075.90,3510518.57980,0
1736560800000,691.330,693.400,690.370,692.860,8404.66,1736564399999,5811786.17740,18204,4704.13,3252609.98340,0
1736564400000,692.860,692.860,690.570,691.510,7069.93,1736567999999,4889351.26620,18604,3013.59,2083934.05590,0
1736568000000,691.520,692.680,690.500,692.470,7845.72,1736571599999,5425941.98520,20341,3759.80,2600008.39650,0
1736571600000,692.470,694.720,692.200,694.470,11057.08,1736575199999,7666563.27760,20060,6111.02,4237890.86210,0
1736575200000,694.480,694.800,692.690,692.690,6811.50,1736578799999,4726857.29610,17039,2582.70,1792182.78410,0
1736578800000,692.700,695.040,692.650,695.000,12656.70,1736582399999,8781024.68250,21584,7024.52,4873994.06930,0
1736582400000,695.010,696.720,693.110,694.190,23088.91,1736585999999,16056670.72650,32707,10720.94,7456454.44140,0
1736586000000,694.200,695.560,693.700,695.200,9433.89,1736589599999,6553754.38340,21112,4739.27,3292418.80610,0
1736589600000,695.210,695.820,693.820,695.720,9752.76,1736593199999,6775823.57920,21397,4537.06,3152251.37360,0
1736593200000,695.730,697.990,695.130,697.230,15694.50,1736596799999,10938507.02550,29496,8407.01,5859185.36110,0
1736596800000,697.220,697.720,696.120,696.510,9028.16,1736600399999,6290987.91170,23375,3862.35,2691428.01850,0
1736600400000,696.510,697.350,694.940,695.630,12290.59,1736603999999,8555962.00450,24584,5412.97,3767874.83710,0
1736604000000,695.640,696.730,694.360,696.320,9941.52,1736607599999,6916391.92370,21578,4898.11,3407315.70550,0
1736607600000,696.320,696.600,694.820,695.150,6984.10,1736611199999,4857894.28350,17299,3199.73,2225629.94490,0
1736611200000,695.160,696.090,693.350,695.330,16340.13,1736614799999,11351315.23960,27581,7227.73,5020927.03050,0
1736614800000,695.330,695.590,693.330,694.990,9734.89,1736618399999,6760429.54080,22984,5645.95,3920699.06820,0
1736618400000,695.000,696.170,694.670,695.840,5539.10,1736621999999,3852912.55750,17928,2697.03,1875971.71950,0
1736622000000,695.840,696.890,695.280,696.830,6069.22,1736625599999,4223807.67790,17567,3649.79,2540123.63820,0
1736625600000,696.820,699.520,696.650,699.480,12703.80,1736629199999,8869042.63270,26315,7104.52,4959835.93070,0
1736629200000,699.480,701.280,698.690,700.500,25695.62,1736632799999,17987996.29270,37394,12538.26,8777637.59490,0
1736632800000,700.510,700.830,696.750,696.990,14220.10,1736636399999,9935003.50730,26885,6630.79,4633505.74690,0
1736636400000,697.000,697.920,696.300,696.420,7063.66,1736639999999,4923179.81460,20616,3947.85,2751468.50920,0
1736640000000,696.420,698.560,695.650,697.500,12514.15,1736643599999,8723151.77230,28304,7462.82,5202532.56480,0
1736643600000,697.500,697.970,695.450,697.970,7715.36,1736647199999,5375129.33860,20874,3573.74,2490175.53760,0
1736647200000,697.960,698.220,695.320,696.640,8036.77,1736650799999,5597936.70240,19763,3932.65,2739402.84230,0
1736650800000,696.650,696.880,694.740,695.750,8006.42,1736654399999,5567747.22020,17388,4034.13,2805602.52950,0
1736654400000,695.750,696.850,695.040,695.610,7337.88,1736657999999,5106475.44140,13565,3835.94,2669351.38160,0
1736658000000,695.620,696.160,694.840,694.950,5559.57,1736661599999,3866128.92910,12085,2404.38,1672045.59890,0
1736661600000,694.950,695.220,693.240,693.240,8422.54,1736665199999,5847019.81350,15079,3411.92,2368781.99670,0
1736665200000,693.250,694.430,692.260,693.900,9922.35,1736668799999,6879540.67700,19899,5101.69,3537392.45300,0
1736668800000,693.890,694.410,691.670,692.130,11461.96,1736672399999,7944212.75670,19239,5935.74,4114374.34530,0
1736672400000,692.130,693.320,690.500,691.570,11640.10,1736675999999,8051649.83260,22730,5496.87,3802851.98080,0
1736676000000,691.570,692.500,690.110,690.210,10356.07,1736679599999,7157279.08880,18431,4995.52,3452817.60570,0
1736679600000,690.210,691.290,689.460,690.740,20861.84,1736683199999,14409461.89850,26079,11057.41,7638524.37250,0
1736683200000,690.740,693.010,689.640,691.400,10034.32,1736686799999,6938480.79560,24694,5318.77,3677313.99790,0
1736686800000,691.410,693.330,690.760,692.350,12937.92,1736690399999,8960039.60480,22593,7168.61,4964436.74790,0
1736690400000,692.350,693.720,691.760,691.980,17378.86,1736693999999,12038310.77400,25009,8075.15,5593393.09590,0
1736694000000,691.990,695.000,691.840,694.750,15656.87,1736697599999,10864329.52420,27591,7148.86,4960310.25870,0
1736697600000,694.750,695.300,693.060,694.430,13066.46,1736701199999,9072001.94670,24302,7919.72,5498517.05610,0
1736701200000,694.430,695.870,693.520,695.500,9703.09,1736704799999,6743480.40810,20528,4590.33,3190264.50530,0
1736704800000,695.490,696.600,694.880,695.650,10526.40,1736708399999,7324439.43240,19782,6736.46,4687224.30630,0
1736708400000,695.650,696.350,695.200,695.850,7472.19,1736711999999,5198674.18920,18353,3521.10,2449784.47110,0
1736712000000,695.850,697.450,695.640,696.110,10567.57,1736715599999,7361392.01210,21349,5265.86,3668123.48560,0
1736715600000,696.110,696.420,692.770,693.190,11337.37,1736719199999,7874032.80100,23142,5700.83,3958941.84950,0
1736719200000,693.180,693.410,689.710,690.890,19879.27,1736722799999,13734184.82450,29882,10394.32,7181113.21680,0
1736722800000,690.890,693.090,690.090,692.960,9203.47,1736726399999,6364735.48860,20223,4668.44,3228439.50520,0
1736726400000,692.960,700.000,692.240,696.360,38563.88,1736729999999,26885396.62070,55899,17612.24,12280947.58970,0
1736730000000,696.350,696.640,690.090,690.660,22996.09,1736733599999,15943801.58380,45243,12394.39,8591756.68770,0
1736733600000,690.650,691.890,685.450,687.760,38433.36,1736737199999,26458666.16350,49150,20948.93,14423093.12430,0
1736737200000,687.770,688.930,683.440,685.280,31068.89,1736740799999,21321883.71660,50008,16062.34,11022540.57600,0
1736740800000,685.290,689.420,684.220,685.960,18638.07,1736744399999,12806276.10800,38303,8445.92,5802839.46820,0
1736744400000,685.970,686.100,679.920,681.950,42759.18,1736747999999,29179870.88520,56440,15569.00,10622798.58930,0
1736748000000,681.950,682.840,676.790,678.020,38589.90,1736751599999,26220646.80090,61821,18129.42,12318799.70030,0
1736751600000,678.020,683.030,677.420,682.070,31900.53,1736755199999,21702896.36960,48120,18107.29,12317133.56880,0
1736755200000,682.060,682.060,674.860,676.850,36969.54,1736758799999,25040972.81980,55114,13314.72,9025255.88310,0
1736758800000,676.850,677.600,670.050,673.290,60777.44,1736762399999,40942997.06960,82537,22709.73,15295133.27370,0
1736762400000,673.290,673.410,660.460,666.270,87706.27,1736765999999,58535891.80080,109259,33036.20,22057155.85470,0
1736766000000,666.280,666.800,659.940,660.220,59375.35,1736769599999,39349772.60400,89965,27811.13,18431685.14060,0
1736769600000,660.210,666.260,658.720,663.960,70272.48,1736773199999,46597383.70510,106216,30597.79,20297903.58990,0
1736773200000,663.960,671.220,661.890,669.170,62098.76,1736776799999,41497744.27980,88407,34032.03,22742563.35430,0
1736776800000,669.170,675.540,656.840,671.270,128475.01,1736780399999,85677443.41040,156904,60514.49,40357210.44760,0
1736780400000,671.270,678.670,669.950,676.680,65200.85,1736783999999,44051423.57270,93841,32645.37,22054660.61080,0
1736784000000,676.670,678.680,672.440,672.500,36258.79,1736787599999,24522009.48550,60000,17878.31,12092945.12260,0
1736787600000,672.500,676.180,668.800,670.230,38941.12,1736791199999,26191123.07440,60818,18010.25,12116786.25450,0
1736791200000,670.230,674.070,665.680,670.300,41818.80,1736794799999,27994505.06940,62797,23003.17,15399298.76650,0
1736794800000,670.300,674.180,668.100,672.340,26833.47,1736798399999,18009134.83760,48379,12937.17,8682649.73750,0
1736798400000,672.320,682.190,670.710,681.800,45043.21,1736801999999,30518528.71340,60402,23472.72,15911510.60800,0
1736802000000,681.810,682.840,679.040,682.830,32369.73,1736805599999,22054203.33250,56606,14721.55,10032171.97030,0
1736805600000,682.840,688.140,682.200,686.160,47950.40,1736809199999,32865120.08580,53960,23322.50,15982854.35760,0
1736809200000,686.160,688.580,685.110,688.410,17260.44,1736812799999,11857375.66350,30137,8373.54,5752174.88360,0
1736812800000,688.400,689.490,686.000,687.250,21546.12,1736816399999,14821785.73790,34314,9706.75,6677429.92440,0
1736816400000,687.250,690.830,687.240,688.740,29610.69,1736819999999,20414475.73940,38217,16926.73,11670053.80790,0
1736820000000,688.730,691.920,688.170,690.050,18705.66,1736823599999,12912739.19700,33711,10026.02,6922280.25700,0
1736823600000,690.050,692.350,689.860,691.820,10818.12,1736827199999,7478585.44630,24891,5945.30,4110271.23120,0
1736827200000,691.820,692.850,688.960,689.790,19025.02,1736830799999,13138280.50590,31615,8030.00,5546107.50440,0
1736830800000,689.790,691.100,687.460,687.660,15491.33,1736834399999,10679489.52290,27408,6304.66,4346915.92790,0
1736834400000,687.660,690.690,687.160,690.690,15704.08,1736837999999,10821534.58790,25204,9284.44,6397878.13950,0
1736838000000,690.690,691.020,688.910,688.960,8663.68,1736841599999,5976860.89130,21536,3976.02,2742979.30790,0
1736841600000,688.960,692.340,688.950,691.700,21491.67,1736845199999,14853242.41090,35577,13271.96,9172387.72110,0
1736845200000,691.710,697.560,691.640,696.600,44381.61,1736848799999,30833825.97570,52364,24124.42,16758135.94910,0
1736848800000,696.600,696.810,694.080,695.380,24158.80,1736852399999,16799612.25190,35586,11915.76,8286649.23750,0
1736852400000,695.380,695.390,693.280,694.400,15876.63,1736855999999,11023161.58740,26148,7285.52,5058660.20040,0
1736856000000,694.400,695.000,691.200,692.840,21127.94,1736859599999,14639098.66360,32477,9361.06,6486427.53020,0
1736859600000,692.840,698.800,692.300,697.100,59286.71,1736863199999,41279385.77670,59782,28102.89,19564259.66130,0
1736863200000,697.110,697.680,694.560,694.920,21920.72,1736866799999,15263731.11200,42403,10262.29,7146405.83070,0
1736866800000,694.930,696.900,694.580,694.910,13025.20,1736870399999,9062459.78100,30475,7667.69,5334448.39700,0
1736870400000,694.910,696.710,693.030,696.290,22904.55,1736873999999,15917812.00380,37622,12992.17,9030390.03200,0
1736874000000,696.280,698.700,695.600,697.580,18798.63,1736877599999,13112537.27530,32363,8999.31,6277380.24120,0
1736877600000,697.590,698.850,697.200,697.870,13228.41,1736881199999,9233351.39980,25498,7191.81,5020095.51230,0
1736881200000,697.870,700.000,697.280,698.210,24146.69,1736884799999,16875606.07040,31105,12788.04,8937783.40380,0
1736884800000,698.200,698.420,696.000,697.470,13177.16,1736888399999,9187935.07660,25569,6238.36,4349753.86520,0
1736888400000,697.470,699.870,697.320,698.960,12662.23,1736891999999,8847671.73830,21571,6232.18,4355220.17180,0
1736892000000,698.970,700.190,698.830,699.960,9476.47,1736895599999,6630676.51500,18613,5172.28,3619122.22320,0
1736895600000,699.950,700.120,698.460,698.840,9722.45,1736899199999,6798185.23790,19569,4237.80,2962803.99650,0
1736899200000,698.880,703.200,698.870,700.090,44341.65,1736902799999,31079167.14490,49694,23558.95,16515240.15680,0
1736902800000,700.080,702.070,698.870,700.180,18253.14,1736906399999,12782548.85150,36875,9320.76,6528247.04530,0
1736906400000,700.180,701.540,696.360,697.210,30395.43,1736909999999,21221861.92020,40200,11606.62,8105156.82350,0
1736910000000,697.210,701.440,696.870,701.200,12436.36,1736913599999,8694156.78370,29136,6155.33,4303279.36240,0
1736913600000,701.210,702.710,700.440,702.080,14550.50,1736917199999,10210173.52480,28469,7327.57,5142228.39920,0
1736917200000,702.080,702.500,700.370,700.810,12247.79,1736920799999,8587527.26520,23019,4467.58,3132508.29070,0
1736920800000,700.800,701.270,699.020,699.610,8737.11,1736924399999,6115014.24590,19489,3665.87,2565570.14770,0
1736924400000,699.600,700.640,698.460,699.750,14386.55,1736927999999,10066050.57020,23612,8208.68,5743604.24220,0
1736928000000,699.750,701.080,698.500,698.500,12570.20,1736931599999,8799548.15130,24485,6064.68,4246106.08290,0
1736931600000,698.500,698.790,691.500,692.240,43242.05,1736935199999,30043004.98230,46918,20123.31,13971945.37260,0
1736935200000,692.250,694.480,692.040,693.520,23960.55,1736938799999,16607345.54530,30744,16233.61,11250373.97840,0
1736938800000,693.520,693.730,689.550,692.380,32085.78,1736942399999,22172574.75250,49482,15378.68,10627223.92320,0
1736942400000,692.380,692.630,688.430,690.120,23581.18,1736945999999,16280780.36300,34778,10452.69,7217149.45560,0
1736946000000,690.120,699.970,690.090,699.510,104182.62,1736949599999,72586790.58480,108669,50096.94,34894081.91220,0
1736949600000,699.500,704.670,696.250,704.010,64127.98,1736953199999,44883704.42500,80500,33949.89,23761168.29930,0
1736953200000,704.010,706.740,702.450,703.950,60924.73,1736956799999,42925402.57970,76811,31740.96,22364505.60880,0
1736956800000,703.950,706.500,701.280,701.510,37093.46,1736960399999,26101088.17730,51560,17314.10,12181785.23580,0
1736960400000,701.510,702.660,699.130,699.680,24864.38,1736963999999,17428580.31710,33568,11693.52,8196732.17120,0
1736964000000,699.680,706.000,699.680,705.860,17759.41,1736967599999,12490720.35230,29330,10868.75,7644062.78410,0
1736967600000,705.860,708.710,704.560,708.160,33678.76,1736971199999,23798870.53050,38866,19302.63,13642671.45050,0
1736971200000,708.160,714.210,707.330,708.890,66365.25,1736974799999,47177427.18660,71125,35341.39,25119646.34330,0
1736974800000,708.900,710.630,708.600,709.880,18160.39,1736978399999,12886718.22420,29327,9720.63,6897633.25550,0
1736978400000,709.880,712.340,708.890,712.110,17140.91,1736981999999,12174893.67200,24772,8266.79,5873099.91070,0
1736982000000,712.110,714.730,710.780,714.380,31052.10,1736985599999,22136643.89980,39486,15108.39,10771484.17460,0
1736985600000,714.370,715.260,706.420,709.250,43512.90,1736989199999,30921489.79600,61087,18794.57,13353386.74040,0
1736989200000,709.240,714.280,709.240,712.810,26343.09,1736992799999,18751622.98240,38713,14957.61,10649294.86630,0
1736992800000,712.810,712.810,710.180,711.090,17749.54,1736996399999,12625531.11300,28494,6236.82,4436179.62720,0
1736996400000,711.080,713.500,707.730,709.000,22661.08,1736999999999,16098482.63510,34220,10555.02,7501038.94270,0
1737000000000,709.010,710.550,708.870,709.940,11341.02,1737003599999,8048853.84090,18720,5505.57,3907447.25960,0
1737003600000,709.940,710.420,708.430,710.100,10190.11,1737007199999,7231129.88330,17429,4495.29,3190114.93450,0
1737007200000,710.100,712.840,709.680,712.710,13024.25,1737010799999,9256729.58450,23611,6807.95,4839459.79530,0
1737010800000,712.720,714.330,711.500,711.630,21072.50,1737014399999,15031472.73760,31720,10531.18,7512407.01990,0
1737014400000,711.630,712.090,703.240,705.330,40243.48,1737017999999,28460550.97400,53168,17823.79,12600898.56510,0
1737018000000,705.340,707.000,703.400,706.990,25828.82,1737021599999,18212194.16950,37921,13471.55,9500770.19780,0
1737021600000,706.990,711.070,706.760,710.370,21431.32,1737025199999,15193526.62120,31531,12033.16,8529504.17350,0
1737025200000,710.380,713.630,708.120,713.560,32725.95,1737028799999,23269545.85220,48034,17146.69,12194181.63030,0
1737028800000,713.550,717.750,712.330,714.020,62017.45,1737032399999,44323793.96260,67708,32265.98,23057809.57000,0
1737032400000,714.020,715.490,707.740,709.140,62438.18,1737035999999,44374971.90110,77271,31983.41,22731767.59330,0
1737036000000,709.130,711.390,700.620,702.260,66452.04,1737039599999,46853100.79850,85016,33073.05,23328381.57350,0
1737039600000,702.270,709.710,701.430,709.710,35404.66,1737043199999,24980494.26540,60996,17765.11,12535376.33790,0
1737043200000,709.700,713.170,709.030,712.670,30373.52,1737046799999,21613754.51520,51702,15848.09,11278610.14880,0
1737046800000,712.670,716.100,711.330,714.470,26471.51,1737050399999,18908328.14260,40641,12327.95,8804759.25970,0
1737050400000,714.470,715.730,710.160,711.960,21568.28,1737053999999,15367627.83910,37128,8634.30,6152531.35900,0
1737054000000,711.950,715.080,711.530,714.890,11159.57,1737057599999,7959998.25110,23940,6553.10,4675281.65350,0
1737057600000,714.880,715.840,713.290,715.680,15345.95,1737061199999,10968265.97030,27900,7017.58,5016263.76800,0
1737061200000,715.680,716.200,711.300,712.480,22231.25,1737064799999,15861378.33590,29847,8195.62,5848360.08990,0
1737064800000,712.480,712.640,706.920,708.700,20289.89,1737068399999,14389274.49270,29590,8906.18,6314249.46180,0
1737068400000,708.700,710.050,707.390,708.050,16726.02,1737071999999,11853541.79980,24695,7846.45,5560987.09200,0
1737072000000,708.060,711.100,708.050,711.100,12371.49,1737075599999,8784217.46530,24772,6334.50,4497499.01460,0
1737075600000,711.090,717.100,710.180,716.520,43453.87,1737079199999,31048202.20950,64250,24809.26,17725653.58260,0
1737079200000,716.520,718.120,713.720,715.260,36516.95,1737082799999,26152820.79680,69114,18092.11,12957855.09050,0
1737082800000,715.260,716.510,714.210,714.820,14820.60,1737086399999,10599354.35460,43243,8805.19,6297202.84350,0
1737086400000,714.820,715.980,713.720,715.770,13039.14,1737089999999,9317448.25960,40459,6701.40,4789296.61540,0
1737090000000,715.770,719.000,715.440,718.670,23400.96,1737093599999,16789539.89980,44898,13788.66,9893291.50680,0
1737093600000,718.670,718.900,716.530,716.700,14676.45,1737097199999,10537674.30440,35720,7813.08,5610233.57270,0
1737097200000,716.700,717.560,714.340,714.870,14160.04,1737100799999,10143736.82500,21280,7055.93,5055488.49560,0
1737100800000,714.870,721.110,714.800,720.550,34767.71,1737104399999,24982599.26220,42940,19869.86,14275852.97840,0
1737104400000,720.550,721.860,718.320,719.180,24769.08,1737107999999,17837328.39770,34387,10762.61,7753358.29200,0
1737108000000,719.170,723.910,719.170,722.920,29272.73,1737111599999,21149237.68170,38314,16378.40,11831499.01050,0
1737111600000,722.920,726.010,722.440,725.360,27319.04,1737115199999,19795761.24590,33448,15215.58,11024224.74780,0
1737115200000,725.360,729.360,724.700,724.830,47173.09,1737118799999,34279361.49790,54955,22321.16,16223013.86220,0
1737118800000,724.830,725.550,719.600,721.060,39380.77,1737122399999,28480358.11170,47896,15933.98,11521217.78380,0
1737122400000,721.060,723.650,720.030,722.440,26640.16,1737125999999,19233611.23800,53346,14257.70,10294231.38610,0
1737126000000,722.430,726.660,719.760,720.590,41266.27,1737129599999,29826708.10450,57656,21067.80,15230528.86050,0
1737129600000,720.590,726.630,718.800,725.170,35066.02,1737133199999,25376858.34050,44144,20575.32,14889407.19000,0
1737133200000,725.160,726.560,722.270,723.580,21578.14,1737136799999,15630230.22360,36933,10198.94,7387560.18070,0
1737136800000,723.580,725.000,722.280,722.920,15683.69,1737140399999,11351152.38630,38617,7671.32,5551310.24560,0
1737140400000,722.910,725.830,721.950,722.930,14878.59,1737143999999,10766697.99650,26971,7816.45,5655218.90910,0
1737144000000,722.920,730.610,722.750,726.800,52957.49,1737147599999,38565887.27800,59148,26645.94,19401154.53030,0
1737147600000,726.790,727.420,722.760,724.750,28252.83,1737151199999,20483494.13660,39077,12841.78,9311509.46530,0
1737151200000,724.750,725.320,720.800,720.870,22263.44,1737154799999,16095438.17590,27597,8908.88,6440982.08560,0
1737154800000,720.880,722.420,720.270,722.090,15845.61,1737158399999,11432250.09710,23647,7817.25,5639664.33540,0
1737158400000,722.090,723.630,720.780,723.080,16833.47,1737161999999,12158296.91630,27484,9495.80,6859012.79610,0
1737162000000,723.080,723.080,717.500,718.320,28484.06,1737165599999,20489170.57650,35514,11312.70,8134310.02230,0
1737165600000,718.310,719.630,716.260,716.740,19746.84,1737169199999,14177585.52390,26107,9639.88,6923742.49000,0
1737169200000,716.740,717.470,706.060,708.000,76676.92,1737172799999,54553925.16050,87060,30702.80,21845009.88950,0
1737172800000,708.000,709.420,704.720,707.090,49170.82,1737176399999,34770962.05880,68569,22685.99,16043637.31200,0
1737176400000,707.080,708.470,696.670,697.210,81029.26,1737179999999,56912829.18460,95235,33049.92,23219969.46000,0
1737180000000,697.200,706.410,697.080,704.770,39574.11,1737183599999,27815442.80440,67474,21583.00,15168174.77430,0
1737183600000,704.760,705.120,699.120,700.170,26471.81,1737187199999,18575582.09720,45535,10912.54,7655267.41070,0
1737187200000,700.170,702.000,694.880,701.760,43051.46,1737190799999,30080053.73730,68344,22215.49,15525192.94940,0
1737190800000,701.760,703.000,698.720,700.760,23249.29,1737194399999,16303236.16980,44210,11045.89,7746965.88510,0
1737194400000,700.760,701.800,696.260,698.920,27485.36,1737197999999,19208914.46070,52431,12307.46,8601582.43140,0
1737198000000,698.930,702.880,697.560,701.930,32909.50,1737201599999,23057204.92100,52471,14278.16,10003289.66450,0
1737201600000,701.930,703.500,699.860,701.720,20762.43,1737205199999,14574005.57160,38133,9564.36,6713872.74340,0
1737205200000,701.710,707.190,700.410,706.860,29934.39,1737208799999,21070125.01380,41147,15629.16,11001041.69740,0
1737208800000,706.860,706.860,702.620,702.920,24381.53,1737212399999,17182488.23160,45671,11318.45,7977215.10410,0
1737212400000,702.920,705.770,701.200,703.830,31337.86,1737215999999,22067030.65940,47468,14871.06,10471066.84180,0
1737216000000,703.820,706.170,696.160,696.170,54128.95,1737219599999,37934911.70390,87223,23918.96,16764204.12460,0
1737219600000,696.170,700.810,695.790,697.450,25109.08,1737223199999,17538492.72500,54197,12364.91,8637057.40330,0
1737223200000,697.440,701.540,696.080,699.390,19860.32,1737226799999,13883454.60910,44617,10945.28,7653280.59640,0
1737226800000,699.380,706.000,698.940,705.930,17910.49,1737230399999,12587118.11410,35887,8561.23,6017237.98300,0
1737230400000,705.940,708.500,702.280,703.720,30064.19,1737233999999,21223023.18850,47410,14444.67,10195727.07100,0
1737234000000,703.720,705.740,703.250,703.430,9878.06,1737237599999,6960933.06880,25833,5052.44,3560363.45300,0
1737237600000,703.440,706.500,703.430,706.200,8661.57,1737241199999,6110370.87100,18374,4832.23,3408371.66680,0
1737241200000,706.200,711.680,706.200,709.910,24095.33,1737244799999,17099359.58140,37148,13290.85,9430560.13200,0
1737244800000,709.910,714.310,709.250,711.720,25309.40,1737248399999,18026106.27360,40625,13969.68,9949894.16550,0
1737248400000,711.720,714.490,711.410,714.020,19084.23,1737251999999,13609754.86810,36186,8943.49,6377477.48830,0
1737252000000,714.030,715.260,711.140,711.890,22212.87,1737255599999,15855100.82010,32374,10436.02,7451013.66210,0
1737255600000,711.900,713.240,709.640,710.670,24520.72,1737259199999,17432798.81370,35937,11127.58,7910037.36450,0
1737259200000,710.670,710.960,706.520,708.210,42468.36,1737262799999,30107190.50590,67290,21273.30,15079439.02970,0
1737262800000,708.210,708.710,704.470,707.660,25856.30,1737266399999,18269966.37100,47601,14981.86,10587164.98160,0
1737266400000,707.650,710.040,706.330,708.650,16568.16,1737269999999,11740676.81380,33016,9244.38,6550997.24990,0
1737270000000,708.650,709.640,704.550,705.650,19031.71,1737273599999,13445658.32880,40552,9471.78,6691569.26350,0
1737273600000,705.650,705.650,691.530,691.920,87994.25,1737277199999,61283508.03570,117970,39828.57,27735286.96010,0
1737277200000,691.930,694.980,685.520,694.760,144120.46,1737280799999,99378869.30050,188103,67182.29,46341537.47030,0
1737280800000,694.750,694.750,688.200,689.220,45177.37,1737284399999,31204426.56410,78470,22451.69,15508251.95220,0
1737284400000,689.230,690.750,681.660,683.510,64334.17,1737287999999,44111554.22660,86391,27487.24,18854762.41060,0
1737288000000,683.520,692.600,682.500,691.950,59094.89,1737291599999,40655795.49730,87129,29257.25,20127586.11500,0
1737291600000,691.950,697.650,690.880,697.580,49071.40,1737295199999,34086918.80130,62616,23092.14,16041499.96920,0
1737295200000,697.660,701.310,696.150,699.000,86879.49,1737298799999,60716885.59280,107700,42590.82,29768363.73370,0
1737298800000,698.990,699.950,694.500,698.210,37452.49,1737302399999,26117498.81150,61030,17757.09,12384807.62010,0
1737302400000,698.220,699.460,696.190,699.050,27230.72,1737305999999,19006293.28210,39625,12674.35,8846984.47190,0
1737306000000,699.040,703.220,697.620,703.150,29518.38,1737309599999,20676490.53230,41523,16899.05,11839840.08770,0
1737309600000,703.140,707.280,702.280,706.980,44531.44,1737313199999,31398336.82120,48775,23599.63,16638520.53960,0
1737313200000,706.970,707.980,705.200,707.890,18108.69,1737316799999,12798074.41560,35019,9067.40,6408430.33110,0
1737316800000,707.890,708.510,702.800,704.150,30059.89,1737320399999,21215742.58060,44471,13210.67,9323792.79110,0
1737320400000,704.150,704.440,685.680,686.620,155687.22,1737323999999,108093528.42530,182694,70893.62,49186392.15700,0
1737324000000,686.620,693.800,680.000,690.100,135235.53,1737327599999,92878045.89300,178000,65902.67,45265930.94310,0
1737327600000,690.090,690.110,676.010,683.390,128045.58,1737331199999,87284205.55200,217660,59718.97,40714015.18940,0
1737331200000,683.390,686.590,674.330,676.340,117176.41,1737334799999,79700817.56360,204558,55301.81,37617079.31260,0
1737334800000,676.340,681.660,675.030,678.010,84627.11,1737338399999,57378029.85410,147356,45513.58,30861571.22220,0
1737338400000,678.020,690.000,677.260,684.460,75237.16,1737341999999,51565878.86970,109238,34927.95,23934987.22560,0
1737342000000,684.460,688.320,682.120,687.280,39265.59,1737345599999,26922782.51910,79722,19348.07,13268489.51700,0
1737345600000,687.280,690.870,685.140,689.240,24962.50,1737349199999,17165686.85480,53268,11701.80,8047698.72790,0
1737349200000,689.250,692.620,688.380,689.970,32332.96,1737352799999,22331079.88140,61122,15304.43,10571887.02200,0
1737352800000,689.960,706.330,689.170,704.460,111083.88,1737356399999,77663488.86330,113535,60986.15,42631711.90320,0
1737356400000,704.400,709.990,696.660,699.130,137105.08,1737359999999,96573509.67540,159891,63452.88,44711654.24060,0
1737360000000,699.150,701.770,698.720,700.680,29733.42,1737363599999,20819699.61140,45194,15492.97,10847691.91340,0
1737363600000,700.670,702.180,696.260,697.610,33262.84,1737367199999,23251858.44650,51498,15501.68,10839668.23750,0
1737367200000,697.610,699.070,694.640,696.230,31079.03,1737370799999,21656394.36180,49024,14084.64,9819136.59210,0
1737370800000,696.230,698.550,694.230,698.540,28977.68,1737374399999,20162413.79080,42735,16342.19,11368784.88770,0
1737374400000,698.550,698.750,686.240,690.780,86436.73,1737377999999,59725977.62200,116229,40238.49,27791468.84140,0
1737378000000,690.780,697.250,689.520,693.470,54656.53,1737381599999,37948422.60710,75437,26432.85,18349728.70570,0
1737381600000,693.480,695.000,689.780,691.430,47002.59,1737385199999,32534685.74390,55719,18587.02,12865901.81000,0
1737385200000,691.440,693.130,687.750,688.750,42908.82,1737388799999,29634156.90710,75457,20736.37,14323517.95160,0
1737388800000,688.760,691.790,681.760,691.680,60581.15,1737392399999,41614549.72540,91405,29137.59,20019843.85540,0
1737392400000,691.670,692.510,670.000,679.680,194591.60,1737395999999,132411226.73330,261750,91003.03,61942593.90300,0
1737396000000,679.680,686.280,679.250,685.270,50376.99,1737399599999,34433954.11640,86318,24921.51,17036192.82590,0
1737399600000,685.270,686.950,682.280,686.240,26780.09,1737403199999,18332975.84550,54141,12444.76,8520092.27090,0
1737403200000,686.250,686.340,681.680,683.450,21927.87,1737406799999,15000331.64430,43840,8973.37,6138486.48240,0
1737406800000,683.450,684.820,679.480,679.480,18777.81,1737410399999,12814951.86270,40858,8677.67,5924264.08870,0
1737410400000,679.490,685.010,676.650,684.170,32142.19,1737413999999,21875237.68520,50601,15923.00,10841160.34660,0
1737414000000,684.180,686.340,681.370,682.840,28689.44,1737417599999,19622340.74300,48347,12466.45,8525920.13510,0
1737417600000,682.830,684.250,675.680,676.030,44827.41,1737421199999,30515321.60950,84126,19515.64,13286021.99390,0
1737421200000,676.040,682.700,675.310,680.470,45131.98,1737424799999,30645128.64060,87710,23332.30,15840035.35410,0
1737424800000,680.470,683.090,678.100,682.690,29116.37,1737428399999,19827428.69170,58369,14392.17,9801517.51540,0
1737428400000,682.690,685.410,681.050,682.950,20454.68,1737431999999,13977685.76690,49669,9699.60,6628969.73710,0
1737432000000,682.950,683.070,677.890,682.400,22565.36,1737435599999,15358130.08530,49653,11760.67,8004054.51330,0
1737435600000,682.400,684.180,678.760,679.860,20600.68,1737439199999,14042194.27830,43410,9354.38,6375931.71210,0
1737439200000,679.890,682.280,677.810,680.780,19079.25,1737442799999,12976069.26730,41450,9368.90,6372134.57290,0
1737442800000,680.790,683.280,679.950,682.730,15812.78,1737446399999,10781348.57630,35476,7106.14,4845484.67060,0
1737446400000,682.730,684.660,680.920,683.210,15336.67,1737449999999,10476902.94170,38827,7348.32,5019845.50510,0
1737450000000,683.220,684.970,681.630,684.170,17067.80,1737453599999,11666258.78810,37883,7947.82,5432955.33480,0
1737453600000,684.170,687.410,683.690,687.080,22485.68,1737457199999,15418122.02930,39357,12535.10,8595733.71720,0
1737457200000,687.090,691.930,686.570,689.790,36247.02,1737460799999,24986081.79340,53427,20056.14,13827114.96110,0
1737460800000,689.800,692.540,689.230,689.590,30349.84,1737464399999,20967609.04070,44625,12734.66,8798580.76850,0
1737464400000,689.600,691.040,686.800,688.600,36059.08,1737467999999,24833299.21910,45933,21482.30,14793568.38180,0
1737468000000,688.610,691.740,684.640,685.750,48183.89,1737471599999,33144486.17890,66686,24602.57,16928415.72090,0
1737471600000,685.720,688.320,683.500,687.690,31037.70,1737475199999,21291836.57600,53820,16900.86,11594496.93700,0
1737475200000,687.680,694.280,687.000,691.310,57370.71,1737478799999,39705226.97960,69147,29645.08,20517221.34490,0
1737478800000,691.310,695.990,691.000,695.580,24212.11,1737482399999,16794024.26230,38775,13630.87,9456059.26320,0
1737482400000,695.570,697.660,693.810,696.970,39306.78,1737485999999,27365402.20250,47351,19500.00,13575591.10920,0
1737486000000,696.960,697.500,693.900,695.330,21982.17,1737489599999,15292668.84490,32990,10316.94,7176932.41570,0
1737489600000,695.330,696.220,692.270,693.360,21035.07,1737493199999,14597866.82590,27009,10029.06,6961480.23930,0
1737493200000,693.350,694.260,691.490,693.110,14760.11,1737496799999,10226927.55180,22704,7094.81,4916029.99140,0
1737496800000,693.110,694.870,692.140,693.050,12205.32,1737500399999,8460807.02090,21345,5170.10,3583736.02210,0
1737500400000,693.050,693.330,689.950,692.540,20092.19,1737503999999,13898035.50440,34046,9838.49,6806015.19890,0
1737504000000,692.550,694.440,690.150,694.040,16914.39,1737507599999,11706367.83020,31993,6794.56,4702833.76370,0
1737507600000,694.040,694.320,690.490,691.440,12633.97,1737511199999,8749364.31740,25080,5293.76,3666070.72730,0
1737511200000,691.440,694.460,690.470,694.150,10788.80,1737514799999,7476001.65630,18781,5114.05,3543195.43610,0
1737514800000,694.140,696.320,693.760,695.980,13913.93,1737518399999,9675300.16470,19886,5995.03,4168344.83780,0
1737518400000,695.980,704.230,695.100,702.630,59589.80,1737521999999,41724123.04070,53402,34148.08,23906458.17300,0
1737522000000,702.640,703.270,699.700,699.820,28373.37,1737525599999,19909028.25490,36607,11279.49,7915806.13600,0
1737525600000,699.820,700.740,698.270,698.760,17943.38,1737529199999,12550936.79180,28646,9642.31,6743908.81150,0
1737529200000,698.760,699.650,697.240,697.610,18500.60,1737532799999,12918566.36960,29450,7319.30,5111119.20750,0
1737532800000,697.620,698.790,694.730,698.470,23519.58,1737536399999,16388207.29080,36988,10529.01,7337197.04860,0
1737536400000,698.480,700.000,697.200,698.830,11737.64,1737539999999,8201463.86430,23641,5986.55,4182807.10310,0
1737540000000,698.840,698.850,696.260,697.550,17900.77,1737543599999,12486281.75780,30447,7642.19,5330753.12390,0
1737543600000,697.550,701.250,697.150,700.210,16440.50,1737547199999,11497162.33870,26493,9504.59,6647047.20380,0
1737547200000,700.210,701.150,698.620,699.940,15972.38,1737550799999,11177249.76600,26403,7635.36,5343406.99440,0
1737550800000,699.940,700.440,694.260,695.350,23034.77,1737554399999,16057494.82990,38669,11351.07,7913109.17130,0
1737554400000,695.360,697.210,692.470,694.700,33982.53,1737557999999,23605696.31420,52210,17077.28,11861620.43890,0
1737558000000,694.720,696.590,692.670,693.380,20665.13,1737561599999,14348004.33440,36165,10821.86,7514460.40870,0
1737561600000,693.370,694.570,690.810,694.180,27898.02,1737565199999,19312364.77920,44604,13600.94,9416667.86800,0
1737565200000,694.180,696.350,693.710,694.890,13136.25,1737568799999,9131563.99880,25713,8219.45,5713108.24690,0
1737568800000,694.880,697.360,692.020,692.570,14525.14,1737572399999,10095838.27120,27453,7890.63,5485244.28830,0
1737572400000,692.570,697.300,692.140,696.370,17647.09,1737575999999,12268933.66590,33114,9108.41,6331900.59550,0
1737576000000,696.370,699.780,696.300,697.290,16110.44,1737579599999,11247525.93840,33824,8442.30,5895116.15070,0
1737579600000,697.300,698.850,694.920,698.200,13939.56,1737583199999,9715253.68720,26761,6362.91,4432900.44910,0
1737583200000,698.200,699.640,695.870,696.090,10755.17,1737586799999,7507149.67160,22746,4872.47,3400969.40290,0
1737586800000,696.100,696.910,693.190,695.950,15868.52,1737590399999,11033824.04590,33392,7646.45,5315840.38310,0
1737590400000,695.960,698.110,694.000,695.120,21067.72,1737593999999,14674203.87460,31514,10252.35,7142314.42470,0
1737594000000,695.130,697.300,692.430,692.970,16505.03,1737597599999,11464235.64380,33671,8293.82,5760516.68570,0
1737597600000,692.970,693.450,687.950,690.640,32671.58,1737601199999,22536931.85360,51046,14255.04,9836527.18290,0
1737601200000,690.640,693.210,688.200,688.970,21143.45,1737604799999,14611807.75810,31422,8626.52,5959954.80490,0
1737604800000,688.980,689.370,684.190,686.100,28458.83,1737608399999,19536726.63750,43374,13400.58,9198350.58710,0
1737608400000,686.100,687.830,684.960,687.000,19211.49,1737611999999,13191244.40890,28147,8981.09,6168220.54410,0
1737612000000,687.010,688.640,684.240,684.390,16601.19,1737615599999,11396908.26990,30230,6553.92,4499155.09420,0
1737615600000,684.400,688.050,683.370,687.830,20005.90,1737619199999,13725734.83780,31245,11089.02,7608997.49520,0
1737619200000,687.830,688.090,686.000,686.600,12662.50,1737622799999,8702325.60060,28459,5427.88,3730191.70080,0
1737622800000,686.600,688.290,683.830,684.060,17226.20,1737626399999,11820909.88420,31842,7250.98,4975895.97240,0
1737626400000,684.060,686.380,683.090,684.030,19039.07,1737629999999,13029731.43770,33540,8863.41,6065765.65260,0
1737630000000,684.040,686.130,683.390,685.920,14757.46,1737633599999,10105517.57140,24900,6636.66,4544644.40720,0
1737633600000,685.920,686.130,682.410,682.620,18581.64,1737637199999,12703624.69960,32081,8517.34,5822005.91370,0
1737637200000,682.620,687.200,681.150,686.240,28732.02,1737640799999,19655840.16400,41988,15108.21,10335469.47310,0
1737640800000,686.240,692.400,683.930,690.300,63532.75,1737644399999,43759842.02200,71705,33050.25,22756656.86880,0
1737644400000,690.290,692.130,683.720,688.700,77515.96,1737647999999,53275017.81350,98960,36571.28,25134410.50310,0
1737648000000,688.690,693.230,686.720,686.960,38709.70,1737651599999,26721143.71030,55744,18773.67,12961166.97300,0
1737651600000,686.960,689.540,684.100,688.660,27434.27,1737655199999,18822341.90130,39824,14642.93,10044365.68640,0
1737655200000,688.660,689.740,685.250,685.340,12637.23,1737658799999,8686590.49650,26268,5372.28,3692572.53690,0
1737658800000,685.350,685.900,681.750,682.770,27594.66,1737662399999,18860996.35480,42790,13718.34,9375963.11700,0
1737662400000,682.760,691.480,681.570,685.230,89095.19,1737665999999,61205931.09800,115558,45172.45,31035024.15110,0
1737666000000,685.190,685.900,680.200,683.300,29931.95,1737669599999,20434528.09460,51650,13485.81,9208343.55530,0
1737669600000,683.300,689.960,682.620,689.700,21263.34,1737673199999,14615546.27940,35275,9369.37,6439589.71730,0
1737673200000,689.700,691.990,688.670,690.120,17343.52,1737676799999,11977550.62220,30050,7120.69,4918024.29520,0
1737676800000,690.130,691.180,685.600,685.840,20900.85,1737680399999,14384593.04240,28473,9306.30,6405304.36300,0
1737680400000,685.840,688.460,684.250,685.160,13762.38,1737683999999,9446283.89560,26932,6499.33,4462032.29780,0
1737684000000,685.160,685.190,680.420,680.690,23812.60,1737687599999,16249947.24030,37832,10649.41,7266397.74050,0
1737687600000,680.700,684.800,679.080,682.780,23556.38,1737691199999,16070859.47430,43201,10741.24,7328510.00820,0
1737691200000,682.790,686.880,681.090,686.480,21119.05,1737694799999,14451674.60480,33788,10176.13,6960465.55600,0
1737694800000,686.470,691.230,685.430,691.230,35992.83,1737698399999,24781250.71650,39906,20615.51,14197302.04350,0
1737698400000,691.220,691.740,682.560,686.000,48931.30,1737701999999,33595973.00780,51750,20747.99,14238407.79270,0
1737702000000,685.990,687.420,685.240,687.050,14731.90,1737705599999,10111760.33210,23470,7268.24,4989094.97750,0
1737705600000,687.040,690.600,686.170,689.190,24007.62,1737709199999,16534593.74490,30649,13791.25,9499143.23440,0
1737709200000,689.190,690.520,688.410,689.160,13407.98,1737712799999,9243839.06440,22098,6700.50,4619772.05320,0
1737712800000,689.150,690.850,688.200,690.850,14023.66,1737716399999,9665330.76420,23770,7824.85,5393035.77600,0
1737716400000,690.840,690.920,689.200,689.440,10990.37,1737719999999,7584840.48500,20109,4531.60,3127327.11250,0
1737720000000,689.440,689.990,687.690,689.280,12548.41,1737723599999,8640934.14090,21417,5981.39,4118671.04030,0
1737723600000,689.290,690.280,686.160,686.430,18021.92,1737727199999,12393629.19170,27459,7270.13,5000485.47000,0
1737727200000,686.430,690.270,685.460,687.890,26120.19,1737730799999,17962159.30730,42346,13914.75,9568123.62370,0
1737730800000,687.900,688.960,683.070,685.650,35159.55,1737734399999,24109466.34230,48180,16669.56,11430448.63540,0
1737734400000,685.650,686.630,684.210,684.350,16915.58,1737737999999,11600732.36930,28575,8221.18,5638409.19980,0
1737738000000,684.360,687.860,683.440,686.720,13268.87,1737741599999,9095486.63370,26950,7243.52,4964118.69620,0
1737741600000,686.720,687.490,685.100,685.860,14569.30,1737745199999,10002521.02330,23590,5943.86,4081093.39160,0
1737745200000,685.860,686.430,683.650,684.180,12566.71,1737748799999,8605342.16440,20587,5467.02,3743986.86760,0
1737748800000,684.180,684.600,680.300,680.370,27621.75,1737752399999,18827953.35060,33776,10720.76,7308072.98570,0
1737752400000,680.380,682.980,680.320,681.310,16094.89,1737755999999,10969031.92870,30224,9183.28,6257969.72250,0
1737756000000,681.320,682.020,680.120,680.530,12459.35,1737759599999,8485205.88760,24342,5946.40,4050031.53000,0
1737759600000,680.540,681.020,678.660,680.460,28594.02,1737763199999,19435193.75770,36053,10913.48,7419151.11550,0
1737763200000,680.460,681.450,678.010,678.090,21874.21,1737766799999,14868291.94130,39265,9402.86,6391941.96530,0
1737766800000,678.090,682.690,677.610,682.510,17779.22,1737770399999,12106029.72600,31419,8094.99,5511132.40400,0
1737770400000,682.510,683.900,681.500,683.290,13607.71,1737773999999,9293729.86360,24039,5888.77,4021507.72980,0
1737774000000,683.300,684.540,682.280,684.320,14607.70,1737777599999,9987526.24730,22491,6405.83,4379860.16190,0
1737777600000,684.330,685.040,683.560,683.840,12522.94,1737781199999,8571759.47450,21408,6676.30,4570185.11050,0
1737781200000,683.850,684.980,682.460,684.190,14279.96,1737784799999,9764114.48800,21513,7956.07,5440451.21400,0
1737784800000,684.200,685.100,682.700,683.260,12619.70,1737788399999,8629878.83540,19879,6146.46,4203107.20520,0
1737788400000,683.260,683.700,682.000,682.220,7167.45,1737791999999,4893591.19830,15251,2795.08,1908028.38600,0
1737792000000,682.230,683.310,681.380,682.800,9580.99,1737795599999,6536914.85530,19529,3941.30,2689200.89480,0
1737795600000,682.800,683.400,682.040,682.590,6138.91,1737799199999,4192117.98350,17108,2782.29,1899981.13920,0
1737799200000,682.600,684.680,681.330,684.610,12209.22,1737802799999,8340031.94910,21881,7088.38,4842418.74610,0
1737802800000,684.600,685.830,684.060,685.500,12936.88,1737806399999,8860421.65330,20664,6241.22,4275199.25770,0
1737806400000,685.510,685.640,684.330,685.340,8819.01,1737809999999,6042010.48000,18148,3844.45,2634013.81890,0
1737810000000,685.330,686.260,684.920,685.880,10686.01,1737813599999,7327326.19220,20920,5526.39,3789476.54790,0
1737813600000,685.880,687.790,685.020,687.520,11043.32,1737817199999,7580680.46100,21981,6235.82,4280702.69440,0
1737817200000,687.520,688.750,686.300,687.770,16429.58,1737820799999,11297862.43560,30627,7783.32,5352863.26840,0
1737820800000,687.780,688.750,687.060,688.200,11941.50,1737824399999,8215263.09010,23573,6144.81,4227523.98530,0
1737824400000,688.200,688.200,686.320,687.530,8942.72,1737827999999,6144642.34480,19309,4440.94,3051233.68070,0
1737828000000,687.520,688.290,687.270,687.800,7869.62,1737831599999,5412184.61150,16615,3921.60,2696906.40490,0
1737831600000,687.810,689.100,687.560,688.960,8375.88,1737835199999,5767025.49230,16302,4540.06,3125904.97030,0
1737835200000,688.960,689.460,688.230,688.280,5254.38,1737838799999,3619658.33380,14769,2482.76,1710488.45970,0
1737838800000,688.270,689.220,687.920,688.760,9394.78,1737842399999,6470175.21010,15628,3628.49,2498900.81640,0
1737842400000,688.760,690.080,686.240,687.820,16907.08,1737845999999,11643534.64730,21554,7080.93,4878938.16570,0
1737846000000,687.810,688.830,686.450,686.740,11458.95,1737849599999,7879844.52570,20505,4720.94,3246577.63700,0
1737849600000,686.740,689.800,686.700,688.530,14377.92,1737853199999,9895142.99480,20077,8882.94,6114444.67180,0
1737853200000,688.540,690.320,688.360,689.760,11703.81,1737856799999,8071697.44240,20996,6322.07,4360088.58250,0
1737856800000,689.760,689.760,688.460,689.360,7034.38,1737860399999,4847067.52640,16918,3085.37,2125890.27680,0
1737860400000,689.360,690.980,689.090,690.140,9327.47,1737863999999,6436380.79610,17952,4836.50,3337460.29860,0
1737864000000,690.140,691.360,689.780,690.640,11823.41,1737867599999,8164394.08200,17857,6384.73,4408627.37460,0
1737867600000,690.650,690.940,689.770,690.360,6343.21,1737871199999,4378429.84290,15919,3049.40,2104753.70210,0
1737871200000,690.360,690.390,688.890,689.370,7955.32,1737874799999,5484924.42100,15435,3623.61,2498320.08660,0
1737874800000,689.380,689.960,688.770,689.910,5739.79,1737878399999,3956959.61350,11511,3317.61,2287181.12040,0
1737878400000,689.910,690.390,687.950,688.900,10084.08,1737881999999,6948642.72120,18071,4993.07,3440644.89260,0
1737882000000,688.900,688.970,684.790,685.930,36538.23,1737885599999,25090581.13230,33827,18136.12,12456759.71730,0
1737885600000,685.940,686.680,684.750,685.330,8798.27,1737889199999,6033543.38280,16100,4323.89,2965245.93790,0
1737889200000,685.330,686.110,684.780,685.630,8690.15,1737892799999,5956656.23240,14025,4252.08,2914660.95000,0
1737892800000,685.640,686.180,684.850,686.140,7268.96,1737896399999,4982132.32830,16230,4076.34,2794025.66990,0
1737896400000,686.140,686.520,685.030,685.490,8291.17,1737899999999,5685200.01780,14161,3922.88,2689889.72470,0
1737900000000,685.490,685.490,683.700,684.870,13704.19,1737903599999,9380306.67090,19665,5427.35,3715159.88800,0
1737903600000,684.860,685.560,684.580,685.150,5936.99,1737907199999,4067834.27240,12515,3108.43,2129778.56700,0
1737907200000,685.140,685.270,683.230,683.940,14123.34,1737910799999,9660832.50480,18027,4920.58,3366294.52470,0
1737910800000,683.940,685.500,683.700,684.760,5766.09,1737914399999,3947203.10970,15681,2975.51,2036794.37820,0
1737914400000,684.760,685.750,683.430,684.090,16383.73,1737917999999,11215432.57570,17835,5448.09,3729164.56630,0
1737918000000,684.090,684.330,683.570,684.180,3955.72,1737921599999,2705903.02570,10534,1846.09,1262788.45670,0
1737921600000,684.190,684.690,682.410,682.590,7081.29,1737925199999,4840454.10350,14034,2866.00,1959498.49180,0
1737925200000,682.600,682.730,680.700,680.860,17617.32,1737928799999,12007547.83330,26221,7769.71,5295644.00790,0
1737928800000,680.860,680.860,672.060,673.270,70623.81,1737932399999,47800488.90530,87857,20705.33,14020090.94960,0
1737932400000,673.270,673.270,664.140,666.640,112999.00,1737935999999,75437602.72390,136373,52770.62,35216772.25920,0
1737936000000,666.640,669.700,662.000,662.910,78982.59,1737939599999,52571830.99360,110572,38464.49,25610856.52180,0
1737939600000,662.930,664.780,660.400,661.450,50180.96,1737943199999,33260711.72490,78656,26441.34,17529945.36760,0
1737943200000,661.440,661.830,654.000,657.880,80961.81,1737946799999,53282659.63690,114951,34360.49,22622332.73350,0
1737946800000,657.890,663.740,656.750,661.490,29505.56,1737950399999,19513191.37420,48849,17040.22,11270127.80010,0
1737950400000,661.500,661.500,653.730,653.770,34534.91,1737953999999,22703599.01930,54790,13557.53,8913150.92730,0
1737954000000,653.760,654.270,649.180,653.160,56597.75,1737957599999,36882160.08530,84730,24083.63,15697535.40390,0
1737957600000,653.170,655.600,646.140,648.710,50313.03,1737961199999,32692026.61460,81205,23700.31,15403601.10040,0
1737961200000,648.710,649.830,635.980,646.840,147804.58,1737964799999,95079579.99460,197965,68803.18,44252684.30290,0
1737964800000,646.840,646.840,640.600,646.530,48452.19,1737968399999,31207252.00690,86837,24930.64,16057889.89240,0
1737968400000,646.530,652.320,645.440,652.090,49656.87,1737971999999,32252366.66160,76075,25442.60,16529750.87930,0
1737972000000,652.080,652.210,643.850,645.870,33345.25,1737975599999,21611132.53270,62874,13945.71,9038079.81610,0
1737975600000,645.860,654.360,645.610,651.070,31136.92,1737979199999,20271905.29280,57420,16012.08,10423494.45640,0
1737979200000,651.070,660.600,651.060,658.980,45327.04,1737982799999,29706862.52530,66726,23486.84,15401016.59830,0
1737982800000,658.980,663.450,657.510,659.400,55725.38,1737986399999,36824137.52320,85684,26525.31,17527993.31410,0
1737986400000,659.400,667.620,657.720,666.520,49416.11,1737989999999,32775762.95250,80886,24148.88,16018694.77990,0
1737990000000,666.510,667.820,664.000,664.540,36413.21,1737993599999,24257127.72970,66503,16784.20,11183038.34210,0
1737993600000,664.550,667.800,660.860,661.480,58434.42,1737997199999,38809418.40890,86160,26814.93,17816849.38980,0
1737997200000,661.480,664.000,659.290,659.770,21619.10,1738000799999,14299923.57100,48579,10626.07,7029814.20650,0
1738000800000,659.770,661.290,657.140,658.460,23987.12,1738004399999,15814069.61500,44545,10888.85,7179744.05790,0
1738004400000,658.460,666.390,658.460,665.180,28019.60,1738007999999,18574353.83420,44599,17437.87,11563626.81020,0
1738008000000,665.180,673.550,665.150,672.840,48036.10,1738011599999,32198031.13140,62385,25060.12,16797204.43850,0
1738011600000,672.840,678.980,672.790,674.840,60214.47,1738015199999,40693677.60380,72130,31016.91,20959833.84260,0
1738015200000,674.850,680.250,674.850,678.740,26450.07,1738018799999,17929069.90960,38359,14239.03,9651600.43420,0
1738018800000,678.740,680.960,677.880,680.160,40184.03,1738022399999,27311490.11960,45294,21072.11,14322165.94250,0
1738022400000,680.170,682.160,677.880,678.690,29092.88,1738025999999,19785623.81400,48567,12564.30,8547220.42790,0
1738026000000,678.690,679.630,676.150,678.340,19370.39,1738029599999,13130886.33730,31165,9488.07,6433508.37970,0
1738029600000,678.340,680.680,678.240,680.270,14542.18,1738033199999,9881099.16620,25947,8155.45,5541587.07940,0
1738033200000,680.280,680.470,678.260,679.630,12509.42,1738036799999,8501724.35590,26284,5334.49,3625364.15580,0
1738036800000,679.640,682.620,679.630,681.830,17454.10,1738040399999,11891960.45180,31512,9332.32,6358206.15410,0
1738040400000,681.830,683.250,681.240,681.690,17636.61,1738043999999,12035062.19220,24633,8033.21,5481993.09290,0
1738044000000,681.680,682.120,678.000,679.490,23438.65,1738047599999,15941571.35600,32545,8876.26,6039108.60480,0
1738047600000,679.490,681.100,677.690,677.830,21459.27,1738051199999,14580865.21350,31742,10663.61,7245730.17840,0
1738051200000,677.820,678.170,675.240,676.040,19611.54,1738054799999,13263885.88900,33741,10437.84,7059355.37860,0
1738054800000,676.030,676.150,673.840,675.920,13996.12,1738058399999,9449526.97360,26066,7719.27,5211963.22350,0
1738058400000,675.920,677.250,674.820,676.190,16761.94,1738061999999,11329712.01350,22199,7061.27,4771862.21860,0
1738062000000,676.200,676.730,673.440,675.310,11228.13,1738065599999,7579745.06950,20795,5269.93,3558036.22720,0
1738065600000,675.320,676.070,672.050,673.310,22186.48,1738069199999,14954214.68580,31165,14098.50,9503225.92130,0
1738069200000,673.320,676.850,670.500,672.520,67857.98,1738072799999,45647001.64200,59616,29408.86,19785625.68860,0
1738072800000,672.520,673.430,669.130,672.520,44774.29,1738076399999,30047083.26910,58762,21964.96,14743848.43690,0
1738076400000,672.530,676.880,672.230,673.100,26301.43,1738079999999,17733800.87000,47375,14860.57,10020306.85490,0
1738080000000,673.090,673.280,668.100,670.170,21658.49,1738083599999,14526451.84650,41022,9988.90,6701362.62840,0
1738083600000,670.170,673.980,670.170,672.750,19140.39,1738087199999,12869719.52400,32764,11290.01,7590156.65170,0
1738087200000,672.740,674.550,668.700,669.440,19597.85,1738090799999,13162512.76420,34442,9839.07,6612969.60130,0
1738090800000,669.440,670.300,666.710,670.040,20291.06,1738094399999,13561621.17260,33624,8250.97,5514439.82520,0
1738094400000,670.060,670.390,664.030,664.640,25576.73,1738097999999,17053502.22580,38125,12489.34,8326426.83300,0
1738098000000,664.630,667.960,660.910,661.010,31525.21,1738101599999,20951015.42080,48470,13923.40,9258251.59160,0
1738101600000,661.010,664.440,659.750,664.200,26220.07,1738105199999,17347007.68740,49173,14218.49,9408258.84190,0
1738105200000,664.210,665.110,659.130,661.080,30653.33,1738108799999,20292176.84080,41176,12003.62,7944513.84540,0
1738108800000,661.070,666.800,661.000,666.290,22229.41,1738112399999,14763482.13980,39184,12521.09,8314813.56840,0
1738112400000,666.310,669.420,666.310,669.170,16449.90,1738115999999,10986341.07340,27848,8575.10,5727312.93330,0
1738116000000,669.170,670.910,669.010,669.770,14629.33,1738119599999,9801523.50510,27803,7265.29,4867399.51890,0
1738119600000,669.770,675.430,669.520,674.540,22626.78,1738123199999,15211971.97790,32596,14375.40,9666284.44790,0
1738123200000,674.540,679.350,674.260,676.440,46549.56,1738126799999,31519595.72250,51959,22857.06,15474908.19310,0
1738126800000,676.400,677.690,674.660,675.660,19392.71,1738130399999,13110320.88070,25430,6946.13,4696838.92120,0
1738130400000,675.670,679.190,675.670,678.280,27844.78,1738133999999,18876423.86480,38393,17622.25,11946036.98150,0
1738134000000,678.280,678.380,673.890,674.630,48449.37,1738137599999,32720027.22440,65861,26352.94,17797126.25140,0
1738137600000,674.610,675.920,671.300,671.380,30876.65,1738141199999,20782684.30500,48808,17382.89,11701491.36160,0
1738141200000,671.380,671.990,669.750,670.120,18731.82,1738144799999,12567158.08730,25558,9337.96,6265519.16640,0
1738144800000,670.130,671.610,668.910,670.640,15396.68,1738148399999,10320094.14070,22231,8343.46,5593428.80870,0
1738148400000,670.650,672.010,669.700,670.430,9189.18,1738151999999,6164264.13850,17181,4479.11,3004716.73540,0
1738152000000,670.430,671.070,666.770,667.080,15694.52,1738155599999,10495265.95840,26035,6002.84,4015633.23960,0
1738155600000,667.080,667.800,664.370,666.680,23297.20,1738159199999,15517821.66770,37921,11150.50,7427733.09960,0
1738159200000,666.680,667.280,663.150,664.340,16577.60,1738162799999,11028721.53170,35846,7815.58,5200152.55530,0
1738162800000,664.350,667.330,663.960,664.530,16918.60,1738166399999,11255654.40460,31671,8806.14,5858518.37660,0
1738166400000,664.540,664.620,660.970,663.150,25871.28,1738169999999,17151478.90790,39834,12753.61,8457017.60730,0
1738170000000,663.150,667.440,662.920,665.520,17010.01,1738173599999,11319983.74430,30790,9828.96,6539736.71470,0
1738173600000,665.520,668.820,662.800,668.170,15941.64,1738177199999,10612894.53220,35013,8207.59,5464588.68120,0
1738177200000,668.180,671.500,659.220,668.380,75025.11,1738180799999,49935568.45130,122392,35240.59,23451837.06350,0
1738180800000,668.380,674.580,664.400,671.140,41628.83,1738184399999,27908632.82180,81804,21176.41,14197906.01950,0
1738184400000,671.140,674.010,668.730,671.210,24622.43,1738187999999,16534057.58780,42496,12930.31,8684278.03460,0
1738188000000,671.210,673.630,669.300,671.290,14083.30,1738191599999,9452305.14140,23861,7741.02,5195101.76630,0
1738191600000,671.280,672.130,667.360,667.940,14033.21,1738195199999,9399322.73650,27588,6790.97,4548749.42220,0
1738195200000,667.930,672.150,665.800,671.940,18762.82,1738198799999,12540743.56690,37518,10237.52,6842263.54850,0
1738198800000,671.940,674.490,671.560,672.730,20278.27,1738202399999,13649495.72460,30222,8872.86,5971845.14930,0
1738202400000,672.740,674.420,671.410,674.420,10640.27,1738205999999,7160246.30330,24592,5267.15,3544853.02310,0
1738206000000,674.410,676.280,673.720,675.730,17090.11,1738209599999,11533471.13310,28667,8651.34,5838774.86520,0
1738209600000,675.710,678.310,675.240,677.800,21907.95,1738213199999,14826608.96740,34168,11620.04,7865244.94730,0
1738213200000,677.810,679.750,676.820,679.030,25260.46,1738216799999,17126797.77730,29386,15211.69,10315657.80580,0
1738216800000,679.040,679.930,677.430,677.690,20659.39,1738220399999,14024974.17700,27252,8524.92,5787976.72070,0
1738220400000,677.690,678.470,674.290,677.130,29647.22,1738223999999,20061530.72400,28325,12713.57,8603576.10500,0
1738224000000,677.140,678.080,676.200,677.460,8329.51,1738227599999,5642024.92930,19104,4426.12,2998114.95760,0
1738227600000,677.460,679.310,677.460,678.880,20160.94,1738231199999,13681003.93760,23053,12061.57,8184807.79770,0
1738231200000,678.880,679.070,676.880,678.910,11226.09,1738234799999,7611415.55490,19135,4723.91,3202690.94350,0
1738234800000,678.910,679.450,678.030,678.750,7602.52,1738238399999,5159781.22110,29057,3465.00,2351731.70110,0
1738238400000,678.750,678.990,677.090,678.430,10709.97,1738241999999,7262456.34930,19620,5562.75,3772478.14310,0
1738242000000,678.430,680.560,678.200,679.500,17807.92,1738245599999,12099196.55160,28913,9208.92,6256886.90890,0
1738245600000,679.490,682.710,678.000,682.560,53682.72,1738249199999,36519058.15390,39957,27102.02,18440270.93730,0
1738249200000,682.570,683.210,679.640,680.690,25427.65,1738252799999,17334649.60210,41387,12186.81,8308795.99400,0
1738252800000,680.690,682.280,679.240,682.000,14337.61,1738256399999,9762626.34810,25233,7307.05,4976968.10560,0
1738256400000,681.990,682.000,680.200,680.950,11201.89,1738259999999,7627383.63640,19007,5183.23,3529352.77800,0
1738260000000,680.960,681.580,678.810,681.380,8746.53,1738263599999,5950972.07670,18079,4477.99,3047301.28080,0
1738263600000,681.380,681.460,679.690,680.590,7285.95,1738267199999,4958364.46250,14732,3568.03,2428223.21820,0
1738267200000,680.590,681.200,678.420,678.510,13581.80,1738270799999,9232689.15360,22690,7062.09,4800459.12350,0
1738270800000,678.500,679.580,678.200,679.240,7615.40,1738274399999,5170199.18120,14853,4297.62,2917781.29910,0
1738274400000,679.240,680.460,678.180,679.350,6401.50,1738277999999,4346718.93960,12423,2990.50,2030762.91710,0
1738278000000,679.350,680.400,677.500,677.870,9474.26,1738281599999,6434228.47520,16266,4290.75,2914792.24450,0
1738281600000,677.880,679.100,676.110,678.820,14646.35,1738285199999,9923887.39650,25159,6346.98,4300793.35490,0
1738285200000,678.820,679.240,677.220,678.410,6944.40,1738288799999,4710971.35770,15470,3251.40,2205901.79270,0
1738288800000,678.400,678.930,676.420,677.920,10000.97,1738292399999,6779410.50570,17890,6148.94,4168219.37680,0
1738292400000,677.910,677.910,673.710,676.030,18393.75,1738295999999,12423462.62310,30338,8388.61,5665320.53880,0
1738296000000,676.030,676.700,674.190,674.920,9695.42,1738299599999,6549741.94110,19518,5150.51,3480175.27370,0
1738299600000,674.920,678.730,674.920,678.700,14461.44,1738303199999,9797494.47090,22593,8843.67,5990503.80890,0
1738303200000,678.700,680.410,678.600,680.100,12350.26,1738306799999,8393771.53460,19434,6699.20,4552971.00170,0
1738306800000,680.110,681.100,677.400,677.780,13238.93,1738310399999,8994428.71720,20585,5681.95,3860530.17790,0
1738310400000,677.790,678.880,676.930,677.170,11685.04,1738313999999,7922782.65340,17191,6958.86,4718877.98680,0
1738314000000,677.180,679.990,676.890,679.980,8951.77,1738317599999,6075547.49880,24090,5209.25,3535440.66080,0
1738317600000,679.990,680.150,678.870,679.520,8311.14,1738321199999,5647237.40810,19694,3536.17,2402722.12480,0
1738321200000,679.520,683.640,679.410,683.570,29451.16,1738324799999,20093966.47580,32587,13949.42,9515704.30170,0
1738324800000,683.580,683.970,682.090,682.890,14985.00,1738328399999,10235000.97950,24674,7129.54,4869615.37320,0
1738328400000,682.900,685.300,682.510,683.270,23373.43,1738331999999,15987504.98050,37002,12216.90,8357060.84060,0
1738332000000,683.260,685.640,682.610,683.370,22162.82,1738335599999,15159353.42470,53480,11860.46,8113116.64610,0
1738335600000,683.370,689.100,683.020,688.970,34299.65,1738339199999,23536037.94840,46274,19497.73,13379600.60570,0
1738339200000,688.980,689.530,685.860,686.800,27196.82,1738342799999,18696361.14320,38866,11760.20,8084868.11800,0
1738342800000,686.800,687.390,683.900,683.900,12069.84,1738346399999,8272106.33930,23848,5238.16,3590546.16050,0
1738346400000,683.910,685.020,677.390,678.120,42389.65,1738349999999,28826258.59360,57498,19354.39,13161005.86720,0
1738350000000,678.130,680.960,677.840,679.390,20026.15,1738353599999,13606366.36250,36843,9810.71,6666418.40910,0
1738353600000,679.380,679.550,675.380,678.110,23494.95,1738357199999,15923699.95690,38425,10042.81,6805855.24620,0
1738357200000,678.100,678.200,674.000,677.310,30500.15,1738360799999,20614526.20250,37128,12348.52,8345747.16850,0
1738360800000,677.320,678.360,675.160,677.060,12834.32,1738364399999,8687386.01120,22580,5296.42,3585743.95280,0
1738364400000,677.070,677.890,675.510,677.790,9326.00,1738367999999,6313723.35170,17979,5274.90,3570627.01900,0
1738368000000,677.790,681.220,676.830,681.100,13468.46,1738371599999,9142601.47470,26632,7956.76,5402357.21450,0
1738371600000,681.110,681.860,679.440,679.610,9995.21,1738375199999,6806782.22850,19565,4326.41,2946385.28360,0
1738375200000,679.620,680.400,678.830,680.160,8671.97,1738378799999,5894613.82610,17842,5242.71,3563710.19310,0
1738378800000,680.160,680.400,677.130,677.640,9642.28,1738382399999,6541261.94520,19529,4314.46,2927039.68500,0
1738382400000,677.650,678.680,676.830,677.530,7764.55,1738385999999,5262360.06280,17212,4305.37,2918070.30380,0
1738386000000,677.530,679.260,677.400,677.950,7339.15,1738389599999,4978613.74640,13563,4863.69,3299545.67270,0
1738389600000,677.960,678.240,675.240,676.120,10792.61,1738393199999,7300807.79850,18023,4051.02,2740447.63970,0
1738393200000,676.120,676.550,674.170,674.530,11496.46,1738396799999,7761134.64250,20773,6048.18,4083356.60290,0
1738396800000,674.520,675.250,670.620,673.400,23207.64,1738400399999,15620883.76590,35466,9317.56,6271933.14360,0
1738400400000,673.400,673.470,668.730,669.160,20650.67,1738403999999,13853743.07300,34778,8204.75,5502801.11280,0
1738404000000,669.170,671.630,669.160,669.370,13926.63,1738407599999,9335624.87410,26405,6488.88,4349872.51490,0
1738407600000,669.370,671.880,669.140,671.790,9978.93,1738411199999,6692461.26770,20523,5266.33,3531638.22260,0
1738411200000,671.800,673.330,671.200,672.750,10179.31,1738414799999,6843106.56490,20271,5278.74,3548697.73810,0
1738414800000,672.760,672.780,668.970,669.060,12821.86,1738418399999,8603335.32220,21058,4864.84,3264075.02240,0
1738418400000,669.070,670.400,667.950,668.000,12806.31,1738421999999,8569511.98330,24471,6110.43,4089411.26080,0
1738422000000,668.000,668.960,666.120,668.460,19412.58,1738425599999,12960149.34270,32846,8739.67,5836328.19290,0
1738425600000,668.460,669.750,666.910,667.120,13700.17,1738429199999,9153657.75810,26907,5700.52,3809516.77170,0
1738429200000,667.120,668.870,667.110,668.630,11354.09,1738432799999,7585530.46020,20386,5991.66,4002889.07660,0
1738432800000,668.620,668.630,665.500,665.530,14011.95,1738436399999,9349654.94750,24139,6466.00,4314530.27760,0
1738436400000,665.530,665.800,659.970,661.230,39117.04,1738439999999,25904692.44680,49369,16160.81,10703710.95120,0
1738440000000,661.230,661.230,656.660,659.570,38509.43,1738443599999,25379701.08250,59885,18101.60,11930528.85210,0
1738443600000,659.560,662.330,657.430,658.210,23840.00,1738447199999,15734549.79550,38434,11969.54,7901565.57140,0
1738447200000,658.200,659.340,653.610,655.270,25851.46,1738450799999,16960685.57100,45048,11589.54,7603882.51830,0
1738450800000,655.260,656.010,650.430,652.830,30939.47,1738454399999,20205769.05910,55566,15674.10,10237927.88620,0
1738454400000,652.830,660.510,652.190,660.470,29241.01,1738457999999,19211877.06210,48909,16908.13,11106759.90360,0
1738458000000,660.460,663.050,659.650,661.860,20109.69,1738461599999,13308684.85690,31229,10463.52,6924717.29420,0
1738461600000,661.850,661.850,655.270,655.560,23758.80,1738465199999,15648839.85230,38687,11248.91,7408741.97230,0
1738465200000,655.560,657.090,648.830,649.690,65963.82,1738468799999,42969111.14450,92042,32625.71,21258820.79500,0
1738468800000,649.690,657.640,649.130,654.030,55132.78,1738472399999,36087459.81220,68504,25277.17,16533601.55160,0
1738472400000,654.040,658.470,652.990,657.870,27636.61,1738475999999,18115922.19530,41867,14678.55,9624886.41370,0
1738476000000,657.870,659.330,656.250,656.740,18476.14,1738479599999,12154115.85520,32638,9242.23,6080945.02550,0
1738479600000,656.740,656.750,651.560,653.550,22432.65,1738483199999,14668039.76980,40177,9680.30,6329790.51780,0
1738483200000,653.550,658.300,652.840,657.170,19262.37,1738486799999,12640032.21910,35582,9826.45,6446910.94540,0
1738486800000,657.180,657.560,654.500,657.000,11340.36,1738490399999,7440593.08160,25369,4977.65,3266461.81410,0
1738490400000,657.000,657.630,654.000,654.920,23495.58,1738493999999,15406507.43220,31808,12052.61,7904458.46980,0
1738494000000,654.930,655.150,645.950,646.900,39818.18,1738497599999,25871266.83270,66495,17396.53,11300903.80690,0
1738497600000,646.900,650.370,644.350,644.540,31983.85,1738501199999,20690003.67750,60231,12342.78,7986986.67220,0
1738501200000,644.540,649.770,644.530,649.730,21454.84,1738504799999,13882464.69410,46554,11391.29,7371229.74330,0
1738504800000,649.720,651.730,648.720,649.870,16591.44,1738508399999,10792415.17110,34630,8055.11,5240153.52710,0
1738508400000,649.880,649.900,640.000,645.720,47062.85,1738511999999,30320608.62320,67150,18888.06,12178342.69430,0
1738512000000,645.710,645.830,629.810,632.590,89856.56,1738515599999,57228517.26370,128791,34545.63,22020791.86990,0
1738515600000,632.590,636.700,619.050,621.620,146241.98,1738519199999,91664805.10130,216748,64725.09,40595432.03560,0
1738519200000,621.640,624.970,612.510,614.830,139759.44,1738522799999,86533946.98140,208365,66684.87,41302293.30070,0
1738522800000,614.840,630.140,609.190,624.200,126441.29,1738526399999,78210207.07330,193267,65927.98,40816464.43010,0
1738526400000,624.210,629.760,621.060,621.270,36981.15,1738529999999,23141448.74350,77207,17528.32,10970080.24820,0
1738530000000,621.270,622.430,615.870,617.400,39070.01,1738533599999,24191527.16060,79809,18911.60,11709845.44430,0
1738533600000,617.410,623.250,598.710,617.850,105146.98,1738537199999,64226006.90940,158623,48082.75,29421327.55520,0
1738537200000,617.860,618.190,601.320,617.690,108627.16,1738540799999,66352156.52670,188117,56200.42,34334967.39360,0
1738540800000,617.690,618.740,591.200,603.720,177041.64,1738544399999,107097722.04800,260532,83523.61,50570901.64170,0
1738544400000,603.730,607.430,522.960,550.420,410241.82,1738547999999,235162988.06940,506134,181389.39,104110562.11300,0
1738548000000,550.420,556.010,499.040,541.800,515125.91,1738551599999,277817055.23880,631117,248455.50,134176333.45940,0
1738551600000,541.800,558.970,540.670,552.830,144257.77,1738555199999,79704749.98260,225723,66827.43,36921069.48220,0
1738555200000,552.870,558.810,541.480,542.070,99182.93,1738558799999,54402610.33080,166581,50020.87,27433716.23290,0
1738558800000,542.070,563.400,541.330,563.240,86886.19,1738562399999,48090200.92920,132381,43452.96,24040437.50890,0
1738562400000,563.230,565.160,556.020,564.880,54605.44,1738565999999,30659563.70080,102030,26349.01,14793477.72750,0
1738566000000,564.880,578.340,564.040,577.560,80149.02,1738569599999,45848276.18600,106183,42543.85,24336222.93290,0
1738569600000,577.560,578.300,566.120,572.400,83822.77,1738573199999,47973523.43220,125621,41373.17,23674147.14840,0
1738573200000,572.400,579.480,571.180,572.990,65378.43,1738576799999,37623020.37400,117508,30021.98,17275680.30240,0
1738576800000,573.000,582.200,572.410,581.510,47777.34,1738580399999,27555249.21010,82636,23201.78,13388266.01510,0
1738580400000,581.510,581.640,574.500,575.910,32276.06,1738583999999,18661914.73950,63220,15490.46,8958124.18880,0
1738584000000,575.920,582.480,571.430,572.080,41185.73,1738587599999,23776292.59730,71564,21025.50,12141115.93430,0
1738587600000,572.090,576.200,567.850,572.220,47407.58,1738591199999,27103287.23650,79694,24077.65,13764004.22330,0
1738591200000,572.220,579.000,557.290,576.460,183252.42,1738594799999,104229995.93970,238824,91043.38,51800910.44340,0
1738594800000,576.450,592.680,571.480,588.390,174338.64,1738598399999,101908615.59230,218272,87078.76,50912632.27480,0
1738598400000,588.380,594.500,586.040,590.360,87253.74,1738601999999,51559574.24640,130545,40936.77,24194073.41820,0
1738602000000,590.360,595.000,588.000,593.950,51705.56,1738605599999,30577643.63000,76726,26157.98,15472042.13560,0
1738605600000,593.940,599.000,591.930,598.490,44365.12,1738609199999,26428327.78190,68792,23748.39,14149494.04040,0
1738609200000,598.490,611.320,597.910,610.780,120057.56,1738612799999,72653429.27080,115200,55018.68,33307638.46600,0
1738612800000,610.790,610.790,597.960,600.890,68513.45,1738616399999,41318237.88640,100518,30985.60,18680804.41860,0
1738616400000,600.890,612.790,600.450,612.530,31368.98,1738619999999,19023858.39580,66129,16085.81,9759138.53090,0
1738620000000,612.520,618.660,611.190,613.250,55205.57,1738623599999,33957987.78580,86813,27518.79,16931591.37840,0
1738623600000,613.260,616.840,612.480,616.760,30605.36,1738627199999,18819871.50530,50517,16383.56,10074015.21190,0
1738627200000,616.760,618.740,613.620,614.120,41814.55,1738630799999,25782056.38530,68457,19864.77,12251186.03140,0
1738630800000,614.130,615.070,609.310,611.710,41540.92,1738634399999,25421237.34160,67428,20677.34,12654355.28220,0
1738634400000,611.710,611.940,603.740,604.050,38252.51,1738637999999,23239195.86120,59487,18916.85,11493897.13540,0
1738638000000,604.050,605.180,600.160,601.670,42203.70,1738641599999,25412205.09660,56087,20313.52,12226112.37200,0
1738641600000,601.680,605.520,597.040,597.710,44074.26,1738645199999,26502476.23120,74360,22535.77,13551400.47980,0
1738645200000,597.710,598.250,575.300,576.050,211184.60,1738648799999,123120297.38330,261031,102093.32,59486771.12290,0
1738648800000,576.110,582.480,575.300,582.350,57990.97,1738652399999,33603286.49880,97448,28702.57,16634416.92040,0
1738652400000,582.320,583.230,567.920,568.940,60408.70,1738655999999,34681771.76780,96179,25883.99,14871001.84540,0
1738656000000,568.930,573.790,564.240,571.010,66345.02,1738659599999,37728875.45240,113910,32073.48,18245488.42810,0
1738659600000,571.000,577.500,570.000,574.480,41495.69,1738663199999,23841633.85840,72820,21901.98,12584114.33460,0
1738663200000,574.470,583.050,574.080,580.710,45133.43,1738666799999,26158283.85620,65900,24700.89,14316313.57350,0
1738666800000,580.710,586.920,580.430,582.990,49923.10,1738670399999,29200573.52050,67229,25166.88,14719316.15980,0
1738670400000,583.000,591.080,583.000,587.630,40230.02,1738673999999,23645842.58350,60315,21984.51,12919874.00250,0
1738674000000,587.640,590.020,581.020,582.020,37852.65,1738677599999,22190314.61640,64845,15645.09,9177252.88150,0
1738677600000,582.020,588.530,578.010,584.660,80883.11,1738681199999,47219443.17930,110717,38449.45,22455172.63980,0
1738681200000,584.660,585.960,574.560,582.270,75751.19,1738684799999,43964795.28490,121384,37931.22,22017569.54760,0
1738684800000,582.270,587.180,580.630,581.680,30177.43,1738688399999,17611001.83370,54533,14949.80,8727148.78720,0
1738688400000,581.670,585.780,579.710,582.590,26788.52,1738691999999,15603049.55690,48362,12212.33,7114693.77350,0
1738692000000,582.580,584.590,580.940,584.270,17174.47,1738695599999,10012641.67250,35364,7717.07,4499443.46210,0
1738695600000,584.270,588.070,575.320,575.450,58116.09,1738699199999,33875488.17330,88780,27538.48,16048475.00820,0
1738699200000,575.450,578.370,570.030,570.920,100463.71,1738702799999,57643108.60010,156954,48019.85,27556598.79190,0
1738702800000,570.920,571.260,558.050,559.770,99729.74,1738706399999,56231483.81620,149892,45621.78,25718710.76450,0
1738706400000,559.830,568.220,559.000,567.650,56191.85,1738709999999,31591730.86740,86710,29445.93,16558444.88030,0
1738710000000,567.720,574.540,566.430,572.810,34939.95,1738713599999,19934408.37220,66417,17809.50,10160269.38610,0
1738713600000,572.810,573.770,569.590,571.610,26091.75,1738717199999,14919290.02820,55899,12296.91,7031798.18750,0
1738717200000,571.610,576.200,568.700,569.460,30544.17,1738720799999,17483353.77560,49205,13791.18,7895281.04710,0
1738720800000,569.460,576.080,567.520,574.540,27504.63,1738724399999,15714541.27980,56264,13213.48,7550239.01750,0
1738724400000,574.540,577.210,572.610,574.830,17726.14,1738727999999,10190460.61310,37658,8431.55,4847135.62360,0
1738728000000,574.820,578.000,573.920,576.280,17475.32,1738731599999,10062372.48730,30992,7654.42,4408491.80360,0
1738731600000,576.280,579.900,572.350,578.670,26521.28,1738735199999,15279548.70240,40515,13995.96,8065237.01890,0
1738735200000,578.670,578.730,571.340,572.370,30377.04,1738738799999,17449590.89530,46300,11187.46,6430225.45780,0
1738738800000,572.360,574.760,570.510,573.630,18997.03,1738742399999,10883636.17150,33593,9786.83,5607727.46640,0
1738742400000,573.630,575.130,570.690,572.280,21246.33,1738745999999,12174448.29540,32433,8793.33,5039100.13420,0
1738746000000,572.270,574.930,568.120,569.680,23717.75,1738749599999,13555611.18440,39123,10664.73,6095864.20210,0
1738749600000,569.670,572.690,569.230,570.840,13592.80,1738753199999,7764097.78220,28626,6027.38,3442713.07760,0
1738753200000,570.840,575.730,570.840,574.800,18581.65,1738756799999,10667827.20530,36510,8734.34,5013850.13430,0
1738756800000,574.800,577.700,573.600,574.290,33174.69,1738760399999,19104006.78750,45305,14955.26,8612985.93810,0
1738760400000,574.300,577.280,573.340,577.110,15958.88,1738763999999,9185845.87600,34982,7335.67,4223014.57030,0
1738764000000,577.100,578.400,572.500,574.050,30841.94,1738767599999,17777125.80190,50052,13803.62,7958610.24370,0
1738767600000,574.000,575.270,569.280,570.160,35440.17,1738771199999,20268440.91970,63932,17038.92,9746094.07790,0
1738771200000,570.150,570.920,562.080,568.550,59868.65,1738774799999,33878751.11040,95788,28138.55,15925193.95740,0
1738774800000,568.550,570.390,561.340,563.290,42316.97,1738778399999,23929488.98880,67742,22700.46,12829767.64680,0
1738778400000,563.290,567.060,560.930,562.760,33077.46,1738781999999,18650286.12610,62231,14858.59,8377060.28080,0
1738782000000,562.760,571.610,561.720,570.290,24806.16,1738785599999,14088013.55570,46744,11629.02,6603968.37420,0
1738785600000,570.290,572.160,565.040,568.560,20911.86,1738789199999,11902411.36810,42999,9675.32,5506339.41910,0
1738789200000,568.560,572.160,566.400,569.590,19215.74,1738792799999,10933704.79020,34976,8311.28,4730876.56570,0
1738792800000,569.600,571.540,565.000,567.000,17269.34,1738796399999,9813935.46580,39178,9160.87,5205272.04640,0
1738796400000,566.970,570.350,566.280,569.420,16358.86,1738799999999,9299980.85950,36420,8121.39,4618241.16030,0
1738800000000,569.420,573.790,569.250,570.740,26666.09,1738803599999,15250311.09830,47761,13824.29,7906375.35720,0
1738803600000,570.760,575.460,568.760,574.140,18351.61,1738807199999,10514395.29430,38020,8735.69,5007106.46150,0
1738807200000,574.140,578.380,573.950,576.370,25408.52,1738810799999,14643430.26670,42252,12768.26,7357921.83180,0
1738810800000,576.370,578.200,575.080,576.100,14062.97,1738814399999,8110940.35130,27979,7787.00,4492130.62060,0
1738814400000,576.100,578.340,575.610,577.000,11544.04,1738817999999,6661760.80900,26027,6097.55,3518979.38590,0
1738818000000,577.010,578.540,575.750,576.790,11632.40,1738821599999,6712689.11430,23191,5287.08,3051023.24330,0
1738821600000,576.790,581.830,576.020,581.500,22523.39,1738825199999,13050374.90350,32655,12363.39,7165074.84980,0
1738825200000,581.490,581.630,578.120,578.980,17148.08,1738828799999,9941207.10570,28173,7091.19,4111268.23890,0
1738828800000,578.980,579.740,576.520,577.820,17991.39,1738832399999,10398099.46830,30193,9697.37,5604406.94740,0
1738832400000,577.820,581.250,577.250,580.290,15900.77,1738835999999,9222455.87320,31336,8450.05,4901375.73220,0
1738836000000,580.280,581.120,577.730,579.920,19274.41,1738839599999,11175875.99650,28865,9625.00,5580906.10570,0
1738839600000,579.910,580.280,575.140,578.640,26566.75,1738843199999,15349692.78050,40087,12595.38,7278682.22670,0
1738843200000,578.640,587.960,576.290,583.580,89693.88,1738846799999,52313935.14650,100035,48048.92,28028029.13560,0
1738846800000,583.580,589.270,581.650,586.960,86967.75,1738850399999,50968198.32280,112598,45757.15,26818991.42630,0
1738850400000,586.970,587.770,579.570,579.730,52305.07,1738853999999,30494525.38330,84746,21107.99,12311834.00420,0
1738854000000,579.730,581.770,568.980,571.920,83952.58,1738857599999,48346129.55840,141316,40461.81,23297320.48330,0
1738857600000,571.920,576.940,571.140,574.660,56080.34,1738861199999,32195419.63220,96703,27001.42,15501078.53620,0
1738861200000,574.650,579.620,571.660,575.270,33140.45,1738864799999,19080686.91550,59509,17039.40,9808123.93210,0
1738864800000,575.270,578.000,572.750,574.170,30107.80,1738868399999,17335539.18500,54902,16384.76,9435901.92530,0
1738868400000,574.170,579.600,572.050,574.550,27315.31,1738871999999,15722548.96800,54737,13342.65,7679310.16500,0
1738872000000,574.560,581.770,573.940,581.640,31502.64,1738875599999,18229102.97520,45693,16518.03,9555961.83570,0
1738875600000,581.650,581.760,575.440,580.250,19443.94,1738879199999,11257750.32500,45929,9986.99,5782099.03690,0
1738879200000,580.260,580.400,574.350,578.230,18293.22,1738882799999,10553786.84170,33511,8782.64,5066038.74450,0
1738882800000,578.230,578.360,570.290,571.470,26081.81,1738886399999,14972214.37700,37546,10811.73,6200523.29600,0
1738886400000,571.500,575.790,570.920,575.630,21635.86,1738889999999,12410755.19710,44715,11718.76,6721942.67840,0
1738890000000,575.620,581.970,575.250,579.640,23522.76,1738893599999,13613973.73700,42931,11371.15,6581995.87120,0
1738893600000,579.650,582.360,579.250,580.400,17512.24,1738897199999,10174354.16950,35389,7970.62,4630799.98650,0
1738897200000,580.400,581.880,577.740,579.220,15068.17,1738900799999,8733531.55860,29549,7758.53,4496921.77580,0
1738900800000,579.230,582.970,578.950,580.400,20272.22,1738904399999,11787166.20360,29550,10302.00,5990795.39210,0
1738904400000,580.410,581.240,578.260,579.860,10522.53,1738907999999,6098050.75350,20558,4141.00,2399851.41020,0
1738908000000,579.870,580.230,572.930,576.700,26182.65,1738911599999,15068349.14780,44017,11734.09,6751771.91010,0
1738911600000,576.700,582.230,576.620,581.270,20897.80,1738915199999,12125360.44420,41172,9733.18,5646796.19720,0
1738915200000,581.280,585.360,579.810,584.510,28130.45,1738918799999,16400683.20970,43082,15615.65,9109872.25230,0
1738918800000,584.550,587.500,583.720,587.320,18790.48,1738922399999,10993445.39950,34421,10070.50,5892985.57410,0
1738922400000,587.320,587.960,583.770,584.230,22125.19,1738925999999,12960434.38560,38573,10684.12,6259918.67420,0
1738926000000,584.220,585.400,583.140,584.090,20384.99,1738929599999,11911216.68770,27619,13284.09,7763679.13440,0
1738929600000,584.080,585.320,582.290,584.600,21683.82,1738933199999,12656983.08580,29592,8672.47,5063544.69030,0
1738933200000,584.610,587.700,580.690,587.390,43706.36,1738936799999,25553892.40120,63950,21453.05,12546114.72810,0
1738936800000,587.390,589.760,584.600,588.860,41888.32,1738940399999,24612519.08750,62212,20156.16,11847762.41580,0
1738940400000,588.860,588.860,579.230,582.610,59336.81,1738943999999,34588068.42860,86058,29554.54,17225333.46030,0
1738944000000,582.620,585.360,579.610,580.930,25825.96,1738947599999,15040947.00330,53778,11423.27,6652950.46370,0
1738947600000,580.930,582.530,579.310,581.610,27743.82,1738951199999,16112379.28100,49502,14662.85,8517667.03420,0
1738951200000,581.610,586.450,581.300,584.500,19449.66,1738954799999,11374317.90820,32843,7813.66,4567720.04550,0
1738954800000,584.500,584.660,579.960,581.230,20752.07,1738958399999,12076230.53340,31093,9459.09,5502981.54360,0
1738958400000,581.220,581.390,570.410,571.090,38466.29,1738961999999,22150943.57690,74046,19741.30,11369230.70690,0
1738962000000,571.100,575.940,570.970,573.560,21017.52,1738965599999,12063013.79710,50329,10833.06,6217441.77620,0
1738965600000,573.570,574.930,570.060,574.530,20499.76,1738969199999,11726980.09600,42831,10494.35,6002809.09720,0
1738969200000,574.540,578.660,573.660,577.420,16698.53,1738972799999,9621841.11010,29100,7301.72,4206760.19670,0
1738972800000,577.420,580.080,576.530,578.640,18018.49,1738976399999,10423628.61170,32221,9374.27,5423321.75370,0
1738976400000,578.640,579.000,574.190,574.410,10800.67,1738979999999,6232906.28690,24543,3781.68,2183179.07700,0
1738980000000,574.410,576.830,573.360,576.480,17798.41,1738983599999,10234180.52320,26603,11719.84,6741069.78320,0
1738983600000,576.490,577.850,575.520,576.590,14778.31,1738987199999,8523800.91650,23872,8048.27,4642053.50850,0
1738987200000,576.600,578.290,576.250,577.990,10586.23,1738990799999,6114773.13600,22210,4578.41,2644787.66420,0
1738990800000,577.980,579.030,576.290,578.380,9858.81,1738994399999,5696220.16830,24446,4648.90,2686474.34660,0
1738994400000,578.390,579.810,577.660,579.550,10544.15,1738997999999,6101217.58690,20133,6050.68,3500742.88400,0
1738998000000,579.550,580.850,576.440,579.690,16589.33,1739001599999,9597853.13170,27929,7881.44,4560480.06250,0
1739001600000,579.700,580.490,577.330,577.550,9945.70,1739005199999,5758312.72500,23544,3494.58,2022690.72980,0
1739005200000,577.540,579.050,577.540,579.050,7208.39,1739008799999,4168323.52960,17048,3633.92,2101600.35030,0
1739008800000,579.040,581.230,579.040,580.680,10675.88,1739012399999,6195012.53480,21574,4760.72,2762526.67690,0
1739012400000,580.680,582.780,580.340,582.580,13033.19,1739015999999,7584224.67670,23743,5866.63,3413824.39100,0
1739016000000,582.580,587.630,582.190,587.050,40340.83,1739019599999,23615405.34780,49639,21918.14,12828856.17530,0
1739019600000,587.060,598.790,586.000,594.480,82494.84,1739023199999,48994621.64440,94974,43074.40,25580588.12350,0
1739023200000,594.490,606.430,594.060,602.570,142110.52,1739026799999,85558648.12810,149206,71292.16,42923419.22840,0
1739026800000,602.590,604.980,591.720,596.360,85022.73,1739030399999,50763254.33480,95589,39566.02,23632250.92110,0
1739030400000,596.360,614.930,595.690,611.220,134882.39,1739033999999,81670109.83190,130676,74195.02,44923944.06440,0
1739034000000,611.160,615.800,610.140,615.660,77537.90,1739037599999,47563356.17030,97600,37230.87,22843170.80820,0
1739037600000,615.660,626.640,614.840,626.050,120817.30,1739041199999,75055734.82860,128127,68317.43,42435864.96000,0
1739041200000,626.050,631.800,621.600,624.740,94736.22,1739044799999,59300253.88230,98533,44882.73,28110875.48400,0
1739044800000,624.740,633.000,624.730,627.210,65050.53,1739048399999,40949234.87670,85115,32890.39,20703137.63880,0
1739048400000,627.200,627.420,620.490,620.770,40789.47,1739051999999,25445098.90890,54959,18886.80,11782008.83940,0
1739052000000,620.760,621.180,615.650,616.290,35032.56,1739055599999,21674589.79140,45844,15224.49,9420759.92240,0
1739055600000,616.280,617.940,612.000,612.270,45171.32,1739059199999,27788186.75240,49882,19314.30,11886641.13490,0
1739059200000,612.270,614.830,610.010,612.800,40482.47,1739062799999,24768741.36230,48192,22906.83,14018409.09230,0
1739062800000,612.800,617.770,612.070,614.050,38689.04,1739066399999,23785754.57670,53171,19441.03,11954611.54670,0
1739066400000,614.040,615.810,612.220,612.440,17789.75,1739069999999,10924698.13320,30017,8806.57,5408977.49590,0
1739070000000,612.440,615.980,610.980,615.740,35519.18,1739073599999,21781199.37080,44051,19435.44,11922515.09350,0
1739073600000,615.740,617.550,613.530,616.540,22320.06,1739077199999,13740534.35070,36351,12782.75,7870465.21000,0
1739077200000,616.540,616.630,610.360,612.060,26134.26,1739080799999,16003183.13030,35800,11008.30,6740156.93690,0
1739080800000,612.070,616.200,611.190,615.710,23697.92,1739084399999,14550241.26250,33640,12786.53,7851162.57170,0
1739084400000,615.710,637.000,613.690,636.100,277148.06,1739087999999,175009707.53720,227835,158550.85,100118289.35830,0
1739088000000,636.090,646.870,633.060,646.430,208892.68,1739091599999,133691192.32490,155079,122055.31,78118660.94710,0
1739091600000,646.420,646.640,634.530,636.620,143885.93,1739095199999,92229353.94770,135345,64124.55,41099265.69530,0
1739095200000,636.650,643.470,634.780,635.310,86313.16,1739098799999,55114840.04460,95595,45269.70,28917855.56460,0
1739098800000,635.300,637.550,627.620,629.460,139405.70,1739102399999,88202002.47240,115529,65860.99,41685306.66940,0
1739102400000,629.480,631.000,617.910,621.650,144051.85,1739105999999,89632692.14270,142087,69976.56,43528531.40020,0
1739106000000,621.650,624.400,618.530,622.520,88333.50,1739109599999,54904864.03560,97341,49646.39,30858108.85990,0
1739109600000,622.520,627.270,619.270,621.970,78974.49,1739113199999,49227945.96580,93900,39080.42,24363938.11510,0
1739113200000,621.970,625.800,621.940,623.860,45261.70,1739116799999,28246110.38570,67268,21430.67,13374718.47080,0
1739116800000,623.860,627.920,622.000,625.350,36542.65,1739120399999,22834929.49510,59589,18059.36,11287833.20760,0
1739120400000,625.360,626.060,621.950,622.760,23130.56,1739123999999,14435403.51890,44755,9398.58,5866217.23540,0
1739124000000,622.770,624.540,619.020,622.000,31233.94,1739127599999,19413782.40120,43952,13522.08,8409452.35540,0
1739127600000,622.000,622.390,615.040,617.320,43725.05,1739131199999,27039853.68060,53007,18600.61,11507323.26740,0
1739131200000,617.310,620.550,615.510,616.830,31578.79,1739134799999,19514257.51330,42411,15088.85,9326543.59390,0
1739134800000,616.820,618.140,602.250,605.980,83108.16,1739138399999,50596298.82740,111325,37118.98,22589304.55700,0
1739138400000,605.970,617.970,602.650,613.290,54191.35,1739141999999,33085201.38190,91803,29773.50,18180458.27830,0
1739142000000,613.280,618.000,612.390,615.360,29111.90,1739145599999,17904468.14570,44395,16756.36,10308559.09490,0
1739145600000,615.360,622.280,614.320,618.410,64682.66,1739149199999,40022767.50630,70262,35245.81,21804408.85520,0
1739149200000,618.410,618.670,602.020,604.740,84066.08,1739152799999,51124769.60390,98204,36190.20,21999240.57750,0
1739152800000,604.740,606.210,596.000,598.190,103424.28,1739156399999,62032926.02750,108518,46692.84,28001501.01230,0
1739156400000,598.200,612.150,597.160,606.430,96226.63,1739159999999,58300538.62490,116368,54507.87,33022145.66580,0
1739160000000,606.430,610.180,605.110,606.760,39297.97,1739163599999,23841419.17170,56921,17791.18,10799808.20560,0
1739163600000,606.750,613.020,605.140,608.170,36057.45,1739167199999,21964538.78480,56934,22100.37,13466657.95770,0
1739167200000,608.180,609.420,605.020,607.930,36993.66,1739170799999,22446247.54050,50034,20751.74,12594204.91170,0
1739170800000,607.930,610.160,607.150,607.840,17562.35,1739174399999,10685899.81190,35634,8669.78,5275840.54410,0
1739174400000,607.840,610.190,600.310,604.560,58601.50,1739177999999,35505314.39350,67695,22821.90,13836957.98380,0
1739178000000,604.570,605.680,602.270,604.540,31234.01,1739181599999,18871074.00700,48876,14174.73,8565535.67260,0
1739181600000,604.540,607.100,603.450,605.560,32963.24,1739185199999,19954691.35760,43397,15450.45,9352756.95560,0
1739185200000,605.560,607.380,603.350,606.060,22004.75,1739188799999,13322598.51400,45297,9979.53,6043120.20860,0
1739188800000,606.050,608.380,603.290,605.700,32659.84,1739192399999,19768216.77130,47930,17921.09,10848867.41030,0
1739192400000,605.710,609.800,603.600,608.060,34937.94,1739195999999,21187417.62110,51058,18006.90,10919757.69380,0
1739196000000,608.060,608.400,601.500,602.270,45215.19,1739199599999,27330737.26920,71014,19555.66,11818127.01120,0
1739199600000,602.280,604.650,601.460,602.950,29043.60,1739203199999,17509421.61470,49604,15207.08,9168937.16260,0
1739203200000,602.960,615.800,602.590,610.620,139069.96,1739206799999,84953654.73870,130622,73524.71,44914981.61300,0
1739206800000,610.630,612.420,608.000,610.530,26123.73,1739210399999,15934339.10370,45971,11908.11,7264401.40900,0
1739210400000,610.510,612.950,608.550,611.550,20804.47,1739213999999,12712702.82130,41677,10501.09,6417867.62530,0
1739214000000,611.550,614.710,610.690,611.920,21431.95,1739217599999,13133664.36840,36677,10107.88,6196004.48390,0
1739217600000,611.930,612.340,609.700,611.950,12463.66,1739221199999,7615842.27420,27078,5343.01,3265162.75520,0
1739221200000,611.960,613.350,611.280,611.910,14364.43,1739224799999,8794955.37840,28893,6603.76,4043690.00220,0
1739224800000,611.910,614.870,610.700,614.580,18690.58,1739228399999,11453959.68150,31651,10093.44,6185870.42400,0
1739228400000,614.590,618.810,613.780,618.380,30197.68,1739231999999,18610175.76180,48432,17603.39,10848135.93170,0
1739232000000,618.390,626.400,618.270,621.030,64048.50,1739235599999,39866613.43150,79463,32805.54,20417300.89890,0
1739235600000,621.030,623.180,617.550,617.890,37219.86,1739239199999,23070725.62510,51419,16002.69,9918930.93340,0
1739239200000,617.900,619.080,614.790,615.680,33518.53,1739242799999,20658289.17510,43953,12913.81,7958736.98850,0
1739242800000,615.670,623.060,614.880,621.870,20515.88,1739246399999,12697298.48350,35693,12642.65,7825476.44190,0
1739246400000,621.860,644.760,620.000,637.140,207158.38,1739249999999,131562061.19040,181535,108626.32,68923296.02830,0
1739250000000,637.150,639.790,632.010,637.850,90163.59,1739253599999,57391563.63300,110318,45841.13,29182463.35250,0
1739253600000,637.800,641.050,635.860,637.630,50212.35,1739257199999,32064500.96420,67222,26229.03,16750667.76710,0
1739257200000,637.630,638.690,635.540,636.610,30997.29,1739260799999,19744695.48740,48123,14748.20,9395216.30700,0
1739260800000,636.650,644.000,636.610,641.000,58494.13,1739264399999,37494601.20890,72503,30632.18,19631628.03510,0
1739264400000,641.000,644.660,637.340,639.440,53286.97,1739267999999,34160611.04040,69436,26606.50,17060910.33470,0
1739268000000,639.430,641.390,637.720,639.010,40583.40,1739271599999,25958001.84020,56041,22373.77,14311997.60460,0
1739271600000,639.010,646.550,637.470,643.320,46843.73,1739275199999,30095916.97080,56018,25375.66,16304345.71910,0
1739275200000,643.320,643.780,637.230,640.160,47033.25,1739278799999,30111490.24890,68076,22820.96,14611247.45620,0
1739278800000,640.160,642.700,629.850,630.480,100939.00,1739282399999,64169051.55990,111120,49098.38,31221712.24300,0
1739282400000,630.490,637.420,628.930,632.680,74779.83,1739285999999,47420474.59100,93528,37439.76,23747677.46410,0
1739286000000,632.680,639.200,632.010,637.540,50039.11,1739289599999,31841930.14910,69014,26998.83,17179825.45850,0
1739289600000,637.520,637.540,632.340,632.490,34012.39,1739293199999,21591489.50840,57447,16915.80,10737345.20420,0
1739293200000,632.490,633.000,627.380,632.990,50130.51,1739296799999,31600838.96440,64304,24034.00,15155016.73370,0
1739296800000,632.990,632.990,628.170,629.850,42862.72,1739300399999,27018769.34900,63461,21133.85,13322435.67960,0
1739300400000,629.850,632.300,625.320,627.970,52856.65,1739303999999,33201372.55140,80036,26654.75,16748114.95090,0
1739304000000,627.960,633.330,627.140,631.870,48397.07,1739307599999,30493002.60090,69099,25815.92,16266210.79670,0
1739307600000,631.870,639.900,630.330,639.460,51038.37,1739311199999,32459175.58150,65800,25743.31,16374905.22740,0
1739311200000,639.470,642.500,637.000,639.830,41234.66,1739314799999,26415176.38760,53074,20520.99,13147662.74940,0
1739314800000,639.840,646.430,639.030,641.580,44174.84,1739318399999,28429058.64420,56031,23362.52,15037427.47310,0
1739318400000,641.570,647.230,639.500,641.860,46418.58,1739321999999,29850159.90160,69878,21128.34,13592623.53280,0
1739322000000,641.870,642.000,637.500,640.190,32322.37,1739325599999,20669879.26890,50068,14830.91,9487741.64000,0
1739325600000,640.190,640.580,633.290,635.210,34459.43,1739329199999,21950059.58310,46202,17249.27,10984844.46270,0
1739329200000,635.220,635.990,631.030,631.610,34789.63,1739332799999,22031636.72820,52224,18486.06,11707608.63460,0
1739332800000,631.600,633.100,626.290,627.840,48637.81,1739336399999,30605137.51880,61776,23205.89,14604305.77600,0
1739336400000,627.840,631.350,627.000,630.700,32828.36,1739339999999,20665609.92240,46253,18201.55,11459209.82770,0
1739340000000,630.710,634.600,629.500,630.770,27086.42,1739343599999,17108641.32000,46053,14039.58,8868873.42190,0
1739343600000,630.770,639.490,630.140,636.770,39268.44,1739347199999,24977597.55260,54203,19337.33,12296089.52650,0
1739347200000,636.770,644.000,636.310,642.630,46737.04,1739350799999,29919423.44630,67155,28478.85,18233949.46910,0
1739350800000,642.630,647.320,640.550,646.950,65596.56,1739354399999,42269845.26840,70536,32021.76,20635942.12350,0
1739354400000,646.960,653.500,646.470,647.400,107627.81,1739357999999,69929947.62680,108819,57794.66,37558937.76970,0
1739358000000,647.400,650.000,645.050,645.970,53170.43,1739361599999,34432067.38540,72109,24232.84,15698010.34840,0
1739361600000,645.960,647.420,643.740,645.850,38955.02,1739365199999,25158318.02600,50253,20297.44,13112274.74220,0
1739365200000,645.850,651.930,632.410,642.970,224527.54,1739368799999,144071611.71430,245166,112967.63,72513825.77260,0
1739368800000,643.030,649.230,633.010,647.950,139259.82,1739372399999,89332793.91170,152793,71286.82,45721649.36060,0
1739372400000,647.920,663.200,641.220,658.530,171778.60,1739375999999,112378622.02640,192765,96602.81,63182405.12870,0
1739376000000,658.540,673.370,654.500,672.060,163430.87,1739379599999,108276772.85380,177866,89262.61,59170086.51680,0
1739379600000,672.050,673.350,666.160,667.770,93550.25,1739383199999,62612656.11810,113974,47648.87,31893559.97930,0
1739383200000,667.780,688.530,667.670,687.950,211027.46,1739386799999,143538950.46780,194354,109758.20,74635156.32300,0
1739386800000,687.950,692.440,679.550,691.820,152882.60,1739390399999,105016595.98150,166129,83388.98,57295593.64330,0
1739390400000,691.830,705.380,691.390,701.190,212640.36,1739393999999,148587465.62800,202842,101860.06,71160249.64930,0
1739394000000,701.200,702.430,693.270,697.220,83761.36,1739397599999,58458525.67930,98937,40330.22,28154115.97300,0
1739397600000,697.240,706.000,696.280,700.740,76379.14,1739401199999,53521713.02390,95189,40450.90,28356803.56730,0
1739401200000,700.730,704.660,695.710,696.760,66338.98,1739404799999,46357283.28480,84279,29897.93,20892608.04000,0
1739404800000,696.770,699.770,694.750,698.890,44715.65,1739408399999,31179424.18880,70631,20998.33,14641091.48120,0
1739408400000,698.900,720.530,696.740,714.810,222416.39,1739411999999,158329699.16250,222165,117874.69,83869149.47970,0
1739412000000,714.820,720.230,705.080,710.460,136799.22,1739415599999,97372083.30990,161668,67653.43,48158609.21560,0
1739415600000,710.450,724.540,708.720,716.680,120606.94,1739419199999,86511037.82670,163161,60472.64,43381685.99210,0
1739419200000,716.760,721.530,700.000,705.690,139537.53,1739422799999,99341936.84070,148260,63458.33,45216437.44270,0
1739422800000,705.700,714.440,702.620,712.630,82672.11,1739426399999,58554382.99310,109381,41302.44,29252550.61140,0
1739426400000,712.620,714.760,702.500,705.950,84621.49,1739429999999,59897642.70090,109520,37599.29,26618194.93300,0
1739430000000,705.930,710.000,702.590,705.660,63668.89,1739433599999,44972564.93440,88569,29979.36,21180823.41810,0
1739433600000,705.660,706.200,694.520,700.320,115473.28,1739437199999,80761116.91350,132439,54856.02,38366374.28890,0
1739437200000,700.330,707.360,699.160,706.580,71741.02,1739440799999,50497568.18440,91773,39990.12,28151497.65040,0
1739440800000,706.580,711.000,704.970,708.960,80625.34,1739444399999,57095369.07160,85828,39027.98,27640526.13010,0
1739444400000,708.990,711.500,705.040,710.070,77650.38,1739447999999,54999841.04230,86909,40643.73,28788676.22950,0
1739448000000,710.090,710.390,700.780,702.090,80725.37,1739451599999,56897422.42460,96485,33545.52,23641623.52630,0
1739451600000,702.090,730.950,696.410,719.890,604077.41,1739455199999,434127588.80330,537923,331039.60,237840956.29500,0
1739455200000,719.810,719.910,683.960,698.520,645965.85,1739458799999,452091462.30050,544995,296021.05,207100170.72000,0
1739458800000,698.520,712.970,696.470,703.780,347987.81,1739462399999,245340305.37720,321719,184977.99,130445063.96270,0
1739462400000,703.770,707.190,666.000,669.910,746887.05,1739465999999,509908594.63540,641388,347923.25,237640895.73390,0
1739466000000,669.950,676.460,659.300,668.630,315169.23,1739469599999,210519489.59370,320538,159853.50,106794685.99270,0
1739469600000,668.630,673.240,666.600,672.010,98906.07,1739473199999,66256349.17570,121720,46029.88,30836140.82890,0
1739473200000,672.020,673.990,667.000,667.230,59106.69,1739476799999,39641807.20430,85828,30533.30,20481764.87550,0
1739476800000,667.240,672.440,667.210,671.820,39388.34,1739480399999,26387382.06340,63363,21090.52,14132216.44050,0
1739480400000,671.800,679.590,669.240,673.570,68286.12,1739483999999,46061656.84470,84762,36010.07,24289990.51820,0
1739484000000,673.570,673.680,667.520,668.480,31958.36,1739487599999,21429875.17700,50948,14867.02,9972352.49930,0
1739487600000,668.480,672.210,664.190,664.350,46172.12,1739491199999,30853555.68470,57248,20163.05,13476527.08530,0
1739491200000,664.350,672.420,660.270,672.000,70201.14,1739494799999,46743591.62810,101472,39193.86,26107779.69730,0
1739494800000,672.010,677.160,671.310,676.290,54822.89,1739498399999,36942160.72460,90275,28947.43,19508196.49920,0
1739498400000,676.290,682.000,675.000,678.480,67507.45,1739501999999,45769944.85860,92614,33460.99,22693296.98100,0
1739502000000,678.480,684.250,675.530,682.590,55807.50,1739505599999,37942351.01720,74920,32090.61,21827813.49800,0
1739505600000,682.560,684.370,678.560,679.210,40472.76,1739509199999,27560407.07540,66551,17484.63,11906550.18410,0
1739509200000,679.220,683.770,673.420,674.300,54035.37,1739512799999,36646672.71160,72378,23596.64,16005263.10060,0
1739512800000,674.300,675.120,667.620,670.330,62885.34,1739516399999,42207910.18640,83648,32054.53,21519453.65470,0
1739516400000,670.330,670.910,665.600,668.400,54659.49,1739519999999,36496785.59040,71714,26242.96,17523891.86530,0
1739520000000,668.410,671.790,666.500,670.240,49785.34,1739523599999,33323341.46850,65639,27715.66,18557076.06880,0
1739523600000,670.240,675.220,667.770,672.390,84168.70,1739527199999,56487644.45660,85914,43842.09,29422128.69130,0
1739527200000,672.400,678.470,667.410,669.040,115125.36,1739530799999,77564520.10620,109039,55404.37,37322682.62440,0
1739530800000,669.040,669.990,661.380,663.750,95364.00,1739534399999,63425600.59080,92129,43716.17,29085349.85820,0
1739534400000,663.750,667.300,661.830,666.330,43744.57,1739537999999,29091351.57600,65294,22408.65,14901955.51000,0
1739538000000,666.330,668.450,663.270,664.550,60285.82,1739541599999,40122372.19780,67140,30825.76,20520204.63760,0
1739541600000,664.560,669.480,662.400,666.910,56682.17,1739545199999,37742614.29150,74008,29255.22,19486682.48840,0
1739545200000,666.910,667.660,659.270,664.630,76501.07,1739548799999,50729201.56050,88255,36281.76,24070534.62750,0
1739548800000,664.640,670.480,661.460,670.210,80061.00,1739552399999,53251805.68050,90567,42841.18,28499091.82880,0
1739552400000,670.200,673.800,667.610,670.930,87382.63,1739555999999,58596586.75510,95536,42777.77,28690592.36190,0
1739556000000,670.960,671.680,665.920,667.470,64145.75,1739559599999,42901747.98060,75971,30950.56,20702414.22990,0
1739559600000,667.470,670.400,665.590,668.420,40060.53,1739563199999,26768608.56390,56702,20444.26,13664762.92140,0
1739563200000,668.420,669.580,660.600,661.740,39973.35,1739566799999,26589334.46610,56440,18271.17,12158014.74440,0
1739566800000,661.770,663.600,658.330,662.150,61562.01,1739570399999,40680114.70040,68126,33748.67,22303487.48270,0
1739570400000,662.200,662.590,651.050,652.910,80588.23,1739573999999,52878447.97590,78586,32127.13,21079576.95700,0
1739574000000,652.910,659.730,652.620,659.420,38617.08,1739577599999,25322393.82090,53831,20814.73,13649336.56180,0
1739577600000,659.410,659.490,653.240,655.310,26381.77,1739581199999,17299010.29410,52058,12165.41,7975752.50160,0
1739581200000,655.320,660.960,654.950,660.780,25349.00,1739584799999,16690624.31880,45084,13731.17,9042724.27400,0
1739584800000,660.780,663.840,659.460,663.150,28830.06,1739588399999,19064057.90190,44039,15023.21,9934256.52660,0
1739588400000,663.170,663.510,660.460,660.790,21091.78,1739591999999,13959540.79340,32547,10138.67,6710022.12920,0
1739592000000,660.780,661.040,656.640,657.800,44611.80,1739595599999,29370746.14930,43578,21288.29,14015490.29160,0
1739595600000,657.800,661.890,656.800,660.410,31740.02,1739599199999,20918941.68650,35275,17678.24,11650335.01480,0
1739599200000,660.410,661.970,657.140,657.810,29833.33,1739602799999,19665524.90630,37432,14498.43,9561450.51300,0
1739602800000,657.810,658.540,655.380,657.280,21079.25,1739606399999,13848609.18470,32327,9815.06,6449515.76850,0
1739606400000,657.270,660.130,656.000,658.820,22049.61,1739609999999,14522278.15940,31114,10086.10,6643822.98310,0
1739610000000,658.830,659.420,655.310,656.740,18052.91,1739613599999,11860162.52320,32238,9285.39,6100632.82630,0
1739613600000,656.740,658.330,654.170,657.230,37351.04,1739617199999,24511175.45060,43252,16974.69,11139450.66520,0
1739617200000,657.240,659.320,653.350,657.920,32093.85,1739620799999,21062621.37100,48819,15866.72,10414926.51120,0
1739620800000,657.910,660.410,656.520,659.160,40891.84,1739624399999,26949377.11770,56899,19387.57,12777683.72200,0
1739624400000,659.170,662.280,659.170,659.780,27671.98,1739627999999,18284643.59400,46013,13497.83,8919624.38160,0
1739628000000,659.780,662.720,656.200,661.570,43376.98,1739631599999,28622571.64730,66447,20598.83,13594182.09960,0
1739631600000,661.570,666.190,660.590,665.950,43732.11,1739635199999,29007952.88100,64228,23934.36,15881744.12940,0
1739635200000,665.950,671.230,663.690,667.070,79508.47,1739638799999,53065189.55310,92185,40079.33,26756261.72800,0
1739638800000,667.060,669.330,662.130,666.300,47941.59,1739642399999,31919484.23990,64374,22769.85,15159360.18130,0
1739642400000,666.310,668.700,665.270,665.420,21994.10,1739645999999,14679632.99460,38656,11009.60,7348667.50590,0
1739646000000,665.430,666.330,661.310,661.680,21873.51,1739649599999,14514871.64310,30730,8264.95,5486882.60900,0
1739649600000,661.690,663.740,656.590,659.030,35010.76,1739653199999,23095878.72810,40967,15456.60,10196262.72550,0
1739653200000,659.030,662.900,657.900,662.890,18277.53,1739656799999,12066757.44090,27507,10790.85,7126176.98720,0
1739656800000,662.900,663.680,659.750,661.330,20342.00,1739660399999,13464145.52790,24921,8546.57,5658025.39580,0
1739660400000,661.360,663.000,659.430,661.760,14946.44,1739663999999,9883881.55360,23517,7625.95,5044340.21840,0
1739664000000,661.770,665.320,659.640,663.510,22062.92,1739667599999,14632358.31270,37797,11183.25,7417265.67550,0
1739667600000,663.520,664.710,660.220,662.020,17636.81,1739671199999,11678767.79760,35676,7998.91,5297906.34780,0
1739671200000,662.030,663.580,656.260,657.790,25485.02,1739674799999,16788972.78120,42151,10300.95,6786010.97110,0
1739674800000,657.790,659.690,655.200,659.680,25756.13,1739678399999,16925465.27800,40148,13013.35,8553334.90330,0
1739678400000,659.690,661.930,658.610,660.930,24195.44,1739681999999,15987649.92940,32276,10735.17,7093924.12370,0
1739682000000,660.920,661.560,657.470,659.940,25081.48,1739685599999,16538866.89470,33914,10433.43,6881579.58810,0
1739685600000,659.940,660.240,656.680,657.800,12339.64,1739689199999,8130797.74650,26615,6090.95,4013661.77360,0
1739689200000,657.820,657.820,653.580,654.170,32053.17,1739692799999,21007663.06780,40573,14229.50,9326233.41700,0
1739692800000,654.160,656.360,653.010,655.260,37090.36,1739696399999,24281450.42940,47613,19500.24,12767045.31480,0
1739696400000,655.270,657.980,653.110,656.820,35258.37,1739699999999,23110598.22550,44891,14995.23,9830016.68220,0
1739700000000,656.810,670.240,655.980,666.830,113236.84,1739703599999,75272558.97020,100397,58927.67,39172381.43110,0
1739703600000,666.820,668.870,664.470,668.700,39624.08,1739707199999,26401615.44050,59154,19749.23,13161282.45620,0
1739707200000,668.710,669.190,666.040,666.540,29080.27,1739710799999,19411793.51380,46833,12930.07,8631866.22500,0
1739710800000,666.550,667.440,662.280,664.340,47795.81,1739714399999,31769879.40540,55348,22006.95,14627619.53890,0
1739714400000,664.330,678.520,662.130,673.880,148530.90,1739717999999,99719293.03710,143939,80208.32,53836934.17010,0
1739718000000,673.880,684.500,671.840,680.670,130559.94,1739721599999,88739740.66370,160849,71498.22,48601838.21600,0
1739721600000,680.700,680.740,673.150,674.620,64211.48,1739725199999,43440473.61210,79553,28886.44,19536770.05200,0
1739725200000,674.620,678.100,671.640,674.420,38062.38,1739728799999,25673710.68180,56056,16584.22,11190379.72270,0
1739728800000,674.420,675.400,671.520,673.750,31321.68,1739732399999,21096682.20770,64997,15860.15,10682549.13390,0
1739732400000,673.750,677.330,669.410,675.520,35788.53,1739735999999,24081461.19090,50906,17596.50,11847132.76190,0
1739736000000,675.520,680.520,675.370,677.430,38427.52,1739739599999,26049541.60890,53800,18789.96,12740241.49960,0
1739739600000,677.430,680.280,673.170,678.870,29320.45,1739743199999,19863338.32240,45027,13519.76,9161543.39180,0
1739743200000,678.860,680.100,675.440,678.590,22513.06,1739746799999,15273693.00210,32973,9463.57,6419840.15370,0
1739746800000,678.600,678.710,672.560,672.650,28198.59,1739750399999,19061138.55840,52178,12449.50,8414752.98810,0
1739750400000,672.650,678.010,672.520,673.940,35665.19,1739753999999,24071546.31830,60956,20197.70,13630502.03510,0
1739754000000,673.940,674.620,671.050,671.980,22631.65,1739757599999,15226135.67060,38320,11191.61,7528543.29770,0
1739757600000,671.980,673.370,668.500,670.030,25850.87,1739761199999,17334788.68850,44115,10930.28,7329980.39500,0
1739761200000,670.020,673.410,668.990,672.160,30993.98,1739764799999,20806640.01470,39633,14623.01,9817016.72400,0
1739764800000,672.150,672.160,667.440,669.110,24842.13,1739768399999,16635140.80970,39213,10809.14,7237982.10310,0
1739768400000,669.110,676.600,665.100,675.070,62271.26,1739771999999,41779131.99110,78623,34401.80,23082613.60020,0
1739772000000,675.070,677.500,671.210,674.170,45825.91,1739775599999,30915530.35870,60851,23637.98,15950166.53390,0
1739775600000,674.170,674.710,668.760,669.810,32937.95,1739779199999,22089886.70130,45695,15187.62,10185524.60040,0
1739779200000,669.820,670.930,665.750,670.930,45454.13,1739782799999,30381821.72550,54721,20547.06,13733452.47180,0
1739782800000,670.930,672.360,668.100,669.950,35802.94,1739786399999,24004127.39970,45818,16428.85,11017573.72780,0
1739786400000,669.950,673.310,665.430,666.180,48825.76,1739789999999,32671270.98830,55205,23026.09,15410821.69100,0
1739790000000,666.190,673.650,665.470,672.220,57897.94,1739793599999,38773573.75260,59907,32352.23,21665768.51260,0
1739793600000,672.190,674.500,670.640,673.730,49802.24,1739797199999,33508216.91710,55036,23846.29,16043774.41400,0
1739797200000,673.740,676.740,672.690,675.010,32910.11,1739800799999,22204990.23070,44645,15510.09,10465826.69280,0
1739800800000,675.010,681.850,675.000,679.730,71460.47,1739804399999,48529809.19480,90808,37871.68,25716842.38440,0
1739804400000,679.730,681.720,667.900,669.850,79256.78,1739807999999,53464826.45480,101249,35032.41,23638444.41380,0
1739808000000,669.790,672.760,665.000,668.120,66203.01,1739811599999,44230886.78630,91417,35038.86,23411882.21590,0
1739811600000,668.120,671.240,663.280,663.360,56808.16,1739815199999,37879605.68130,71673,26446.63,17635635.81630,0
1739815200000,663.370,665.160,658.520,659.270,60389.54,1739818799999,39915395.44730,77078,28453.52,18809704.77120,0
1739818800000,659.270,662.960,657.040,662.070,23718.62,1739822399999,15651873.99970,47351,11122.48,7342453.77480,0
1739822400000,662.060,670.150,661.570,668.660,40533.50,1739825999999,27014703.86060,56881,21690.23,14455127.83950,0
1739826000000,668.660,670.560,667.450,670.500,17883.21,1739829599999,11961877.73350,33646,8245.73,5515842.78890,0
1739829600000,670.500,670.640,665.340,666.180,16467.94,1739833199999,11002659.21030,25817,6327.92,4225736.51090,0
1739833200000,666.180,668.660,665.680,667.120,10445.48,1739836799999,6969907.70390,25047,5042.84,3365019.37760,0
1739836800000,667.120,667.910,662.040,662.770,20332.59,1739840399999,13507437.04410,39992,8504.04,5650911.28520,0
1739840400000,662.780,666.100,662.140,665.220,18183.64,1739843999999,12082904.02790,35368,9476.25,6296242.16650,0
1739844000000,665.220,666.210,662.850,665.460,15340.66,1739847599999,10198661.25670,29173,9449.43,6282673.24250,0
1739847600000,665.460,666.140,662.900,665.230,15110.63,1739851199999,10040658.03400,30378,6615.67,4396960.35730,0
1739851200000,665.220,666.130,659.570,660.580,23335.67,1739854799999,15453272.97530,37848,10468.24,6933544.57760,0
1739854800000,660.580,660.850,654.180,654.930,62983.30,1739858399999,41387383.48400,71096,30513.25,20053540.51710,0
1739858400000,654.930,655.170,645.200,645.450,92436.21,1739861999999,60075907.07560,116616,39091.23,25412631.59740,0
1739862000000,645.450,652.150,644.200,650.950,60766.39,1739865599999,39391516.03390,79417,32021.15,20762550.58990,0
1739865600000,650.950,651.130,643.000,644.420,52411.41,1739869199999,33926698.35790,67373,24779.12,16047743.32680,0
1739869200000,644.410,654.900,642.530,654.520,55539.48,1739872799999,36064531.82570,77767,30309.93,19696675.10800,0
1739872800000,654.520,655.420,649.410,653.110,48906.61,1739876399999,31923369.02900,62260,22595.76,14748651.93400,0
1739876400000,653.110,656.220,652.490,655.070,27730.92,1739879999999,18148286.96070,44511,15541.68,10171410.84410,0
1739880000000,655.070,662.200,654.300,660.720,52743.03,1739883599999,34780430.26220,65441,27803.19,18334764.36600,0
1739883600000,660.720,661.210,655.790,659.630,53331.77,1739887199999,35092756.30150,61193,25493.04,16776743.11010,0
1739887200000,659.630,661.000,651.040,652.840,55126.29,1739890799999,36146277.74110,70404,26018.99,17071918.02750,0
1739890800000,652.840,654.220,646.000,647.830,79847.34,1739894399999,51876435.45380,101244,38980.42,25324594.85840,0
1739894400000,647.830,651.600,632.360,633.340,143380.45,1739897999999,91735075.97650,162227,61383.46,39288507.76710,0
1739898000000,633.350,636.340,629.740,635.210,80488.27,1739901599999,50937030.77200,106526,36105.28,22861295.12420,0
1739901600000,635.200,642.000,632.860,639.930,45323.97,1739905199999,28927118.13800,75116,23596.01,15058867.35200,0
1739905200000,639.920,643.990,638.010,640.860,36626.20,1739908799999,23458990.71390,56364,17817.79,11414633.70020,0
1739908800000,640.860,642.590,639.000,641.340,20606.88,1739912399999,13206323.22260,44580,9985.39,6400446.78660,0
1739912400000,641.350,645.940,640.780,643.260,34508.27,1739915999999,22229682.28210,56059,16553.59,10663996.97060,0
1739916000000,643.270,647.170,641.860,643.940,20403.90,1739919599999,13145101.86200,34729,10892.52,7016028.28540,0
1739919600000,643.950,648.150,643.110,648.040,14786.58,1739923199999,9559126.01890,28969,7004.34,4527879.17370,0
1739923200000,648.060,648.350,645.540,646.230,18385.13,1739926799999,11901671.15310,36678,8827.96,5715088.31280,0
1739926800000,646.230,646.350,637.280,640.290,55884.48,1739930399999,35818208.77450,69522,24633.35,15784645.11920,0
1739930400000,640.290,648.430,640.290,647.780,36169.99,1739933999999,23347646.08180,52541,19334.23,12475285.51740,0
1739934000000,647.780,650.500,645.040,649.910,49227.15,1739937599999,31876322.61730,52340,22646.78,14668921.65750,0
1739937600000,649.900,651.030,646.330,646.340,38345.43,1739941199999,24896725.14640,50504,14644.24,9508704.86340,0
1739941200000,646.340,653.890,645.850,652.460,43024.06,1739944799999,28002131.99120,57978,21246.00,13823699.90000,0
1739944800000,652.540,656.230,651.380,654.160,33903.16,1739948399999,22172136.66580,50902,18667.49,12211007.44100,0
1739948400000,654.150,656.620,653.610,654.480,29056.78,1739951999999,19044153.86740,50909,12496.15,8189860.15580,0
1739952000000,654.470,658.780,650.830,651.550,69206.05,1739955599999,45335861.77260,74618,32490.73,21294611.70280,0
1739955600000,651.550,654.120,648.350,653.220,46795.87,1739959199999,30468799.28960,54211,22490.70,14644927.82160,0
1739959200000,653.220,657.500,653.000,656.430,46794.30,1739962799999,30674208.09280,61026,23304.72,15278539.56680,0
1739962800000,656.430,659.640,655.580,658.680,29994.62,1739966399999,19730719.55910,44021,13433.86,8839057.48240,0
1739966400000,658.680,658.850,652.690,652.860,35432.47,1739969999999,23227977.32480,46002,13982.98,9167311.50670,0
1739970000000,652.860,664.410,652.480,657.960,81327.17,1739973599999,53608096.50450,71260,40815.48,26895833.87990,0
1739973600000,657.970,659.070,648.870,649.390,51730.92,1739977199999,33840392.79770,65788,25661.28,16795225.41360,0
1739977200000,649.400,654.720,648.500,652.040,47254.82,1739980799999,30794745.49990,69170,24764.15,16142707.20980,0
1739980800000,652.040,656.620,648.620,655.570,46444.71,1739984399999,30342354.00230,62820,22220.30,14518768.92060,0
1739984400000,655.580,657.140,653.170,655.260,24255.20,1739987999999,15891876.82540,38140,13303.28,8715982.76320,0
1739988000000,655.270,656.520,647.490,649.200,41234.98,1739991599999,26901759.29080,58760,18348.43,11975123.17610,0
1739991600000,649.210,653.210,647.660,650.630,30943.87,1739995199999,20130267.35290,53194,16155.59,10510367.22370,0
1739995200000,650.630,652.670,649.070,649.900,22102.06,1739998799999,14382114.65900,44209,10338.03,6728029.75980,0
1739998800000,649.900,653.820,649.160,650.430,20057.23,1740002399999,13068032.15740,39602,10899.89,7101437.43220,0
1740002400000,650.370,654.800,649.610,650.960,26685.61,1740005999999,17409816.09170,44685,13381.84,8730913.38130,0
1740006000000,650.970,653.960,649.000,653.110,44236.13,1740009599999,28811922.06090,57704,23357.48,15215538.85900,0
1740009600000,653.110,654.960,649.600,652.060,47589.01,1740013199999,31020746.70370,77192,22854.96,14896725.44990,0
1740013200000,652.030,654.700,649.130,649.750,35254.09,1740016799999,22961987.10990,53407,16862.35,10985328.92390,0
1740016800000,649.750,653.460,648.120,652.850,36259.59,1740020399999,23584314.17290,49804,15855.83,10313414.24310,0
1740020400000,652.850,654.070,650.700,653.450,37005.48,1740023999999,24152384.74830,44158,15833.43,10333639.30370,0
1740024000000,653.460,655.110,650.000,651.010,26987.39,1740027599999,17608147.25570,34630,13583.03,8865538.60450,0
1740027600000,651.010,651.620,648.500,648.770,22972.54,1740031199999,14933614.99490,27875,9310.09,6052803.94490,0
1740031200000,648.780,648.840,646.000,647.360,40008.17,1740034799999,25894632.29590,42091,19753.84,12787315.67870,0
1740034800000,647.360,650.030,646.190,648.460,16581.04,1740038399999,10748830.33010,27578,8722.38,5654446.42260,0
1740038400000,648.460,649.620,646.730,648.680,13976.70,1740041999999,9060778.22390,28428,6482.86,4202758.44860,0
1740042000000,648.690,649.110,647.150,648.400,16027.05,1740045599999,10387625.76360,26144,8797.64,5702575.44800,0
1740045600000,648.410,650.720,647.220,650.260,20245.47,1740049199999,13136621.71920,30904,9496.29,6162072.47810,0
1740049200000,650.260,650.740,647.800,647.970,18271.98,1740052799999,11861545.58680,29169,8450.61,5486519.97970,0
1740052800000,647.970,650.330,645.370,646.120,26220.94,1740056399999,16986737.41240,35077,13145.17,8519757.35630,0
1740056400000,646.130,650.280,646.130,650.020,18002.58,1740059999999,11674210.80160,35675,9873.55,6403248.20830,0
1740060000000,650.030,653.800,646.730,647.880,66771.93,1740063599999,43482491.49510,78989,32855.99,21406326.40140,0
1740063600000,647.890,650.260,646.740,647.590,27886.64,1740067199999,18088418.78990,49637,13016.32,8443978.71270,0
1740067200000,647.590,651.080,647.180,648.500,24758.36,1740070799999,16085548.59650,43978,11869.31,7710722.97980,0
1740070800000,648.500,654.300,648.410,654.090,30617.24,1740074399999,19970513.93400,44343,14297.36,9326462.73040,0
1740074400000,654.080,656.270,653.260,655.050,33476.92,1740077999999,21908535.97710,43944,18016.03,11790720.73630,0
1740078000000,655.050,657.520,654.330,656.100,19210.71,1740081599999,12603043.35700,35246,9411.97,6175834.71600,0
1740081600000,656.100,658.210,654.450,654.930,20099.04,1740085199999,13197788.75890,37526,9626.67,6322609.53010,0
1740085200000,654.930,656.270,653.830,654.380,18614.24,1740088799999,12188877.20110,36879,9845.88,6447871.46600,0
1740088800000,654.390,658.940,653.310,656.410,27655.48,1740092399999,18146152.74520,36251,13870.12,9099297.95860,0
1740092400000,656.400,658.610,655.760,655.940,18526.72,1740095999999,12177014.03820,31961,9090.77,5975596.70030,0
1740096000000,655.950,657.060,652.140,652.900,22044.93,1740099599999,14429485.86590,35984,9715.61,6359210.46530,0
1740099600000,652.900,653.900,650.760,652.280,18937.97,1740103199999,12352254.60180,31277,9456.15,6167700.92310,0
1740103200000,652.280,653.000,650.520,651.560,14970.41,1740106799999,9757546.02480,27098,7775.73,5067849.02720,0
1740106800000,651.560,653.160,650.800,650.970,14786.56,1740110399999,9638978.43940,23237,6958.78,4536385.93680,0
1740110400000,650.970,652.200,650.190,651.620,10527.45,1740113999999,6854535.56510,19756,5658.04,3684047.58110,0
1740114000000,651.620,652.360,650.760,651.000,14422.26,1740117599999,9395935.48020,24550,7052.51,4594642.30550,0
1740117600000,651.000,653.790,650.620,653.230,19598.36,1740121199999,12777182.12770,28417,11931.01,7778261.05320,0
1740121200000,653.230,655.260,652.650,655.190,17366.56,1740124799999,11350050.99530,27398,9497.27,6207526.47600,0
1740124800000,655.180,656.550,654.420,655.280,27951.70,1740128399999,18329045.54080,37807,13151.14,8624376.70100,0
1740128400000,655.280,661.330,655.260,659.170,59692.49,1740131999999,39320329.61750,62123,28218.01,18587255.67780,0
1740132000000,659.180,664.770,658.900,662.650,54993.12,1740135599999,36411790.69620,58966,28892.00,19128717.65370,0
1740135600000,662.650,662.940,659.770,661.440,20277.57,1740139199999,13413399.98800,36706,9583.77,6339389.17910,0
1740139200000,661.450,663.810,660.400,663.590,22368.35,1740142799999,14817010.75000,33591,11753.85,7787806.29010,0
1740142800000,663.590,667.000,663.390,666.000,54764.33,1740146399999,36450996.89180,60153,26866.32,17882195.32190,0
1740146400000,666.000,667.710,661.410,663.690,46393.34,1740149999999,30829935.64750,70864,23471.88,15603760.05810,0
1740150000000,663.690,667.500,648.140,657.270,166134.94,1740153599999,109052740.94560,192714,78976.52,51833853.94210,0
1740153600000,657.260,662.330,655.060,655.710,90125.55,1740157199999,59326824.06110,106947,40137.19,26420700.02900,0
1740157200000,655.700,656.870,643.080,645.510,89614.29,1740160799999,58065316.51360,112285,42071.41,27261882.48570,0
1740160800000,645.510,648.950,643.800,646.400,50895.97,1740164399999,32922072.43350,82235,24899.38,16105608.47640,0
1740164400000,646.410,646.670,633.950,638.630,78631.11,1740167999999,50277430.20090,110399,37920.58,24237279.12570,0
1740168000000,638.620,643.340,638.050,641.910,37783.69,1740171599999,24234159.29170,68318,19478.71,12494842.39830,0
1740171600000,641.910,644.630,640.450,644.160,24895.49,1740175199999,16001552.69450,49554,13135.87,8445869.35110,0
1740175200000,644.170,646.210,643.050,644.890,22497.92,1740178799999,14502809.92210,45565,13095.00,8441293.79770,0
1740178800000,644.900,647.180,642.840,647.110,28659.51,1740182399999,18496425.95340,44600,15608.74,10071968.00840,0
1740182400000,647.100,649.300,644.750,648.610,19898.40,1740185999999,12880728.67250,39557,9007.96,5831273.59080,0
1740186000000,648.610,650.910,648.010,649.800,21397.99,1740189599999,13901093.68740,29866,11652.85,7570535.39270,0
1740189600000,649.810,651.430,647.810,649.760,18378.52,1740193199999,11936736.81180,28140,8293.67,5388747.84610,0
1740193200000,649.760,650.220,648.090,649.800,17946.36,1740196799999,11651288.29150,23279,10264.33,6664787.89570,0
1740196800000,649.810,654.850,649.120,654.790,26186.07,1740200399999,17080038.07290,34039,13675.46,8920882.58070,0
1740200400000,654.790,659.740,653.710,657.190,37057.92,1740203999999,24351038.32990,52413,16743.17,11002850.34430,0
1740204000000,657.190,657.590,655.260,655.360,18957.66,1740207599999,12438008.24440,35496,8284.47,5435469.51890,0
1740207600000,655.360,657.370,654.100,654.500,15788.21,1740211199999,10350452.10980,31757,6536.32,4284924.42080,0
1740211200000,654.500,657.210,652.970,656.630,18273.32,1740214799999,11967609.35850,33906,8228.61,5390637.13850,0
1740214800000,656.640,658.440,655.450,657.320,17995.84,1740218399999,11825695.15670,36302,8536.90,5609733.36250,0
1740218400000,657.320,658.500,655.680,655.940,14870.77,1740221999999,9771691.35410,32043,7237.89,4756049.88630,0
1740222000000,655.940,656.730,655.280,655.790,8439.64,1740225599999,5535737.22070,20359,3596.11,2358691.55510,0
1740225600000,655.790,657.240,655.040,656.420,13387.93,1740229199999,8783298.65000,24414,6708.14,4401071.40740,0
1740229200000,656.430,657.540,654.010,654.090,15933.86,1740232799999,10449522.38650,25601,6760.38,4434297.88180,0
1740232800000,654.090,656.070,654.090,654.960,12649.07,1740236399999,8287611.41270,21544,7000.23,4586142.62080,0
1740236400000,654.960,658.900,654.960,657.960,17986.17,1740239999999,11811037.52930,30252,9471.88,6221066.04120,0
1740240000000,657.940,661.860,657.670,658.790,45876.13,1740243599999,30254989.80460,53719,24141.32,15923816.90380,0
1740243600000,658.790,679.000,658.190,669.520,252813.98,1740247199999,168818983.72200,214938,141894.19,94748683.57680,0
1740247200000,669.520,675.360,663.430,674.710,164463.36,1740250799999,110124929.79340,141924,91508.98,61268615.25490,0
1740250800000,674.710,679.720,669.220,675.200,106479.80,1740254399999,71929342.71890,118104,52314.34,35349383.06260,0
1740254400000,675.200,678.040,668.110,669.550,54179.05,1740257999999,36426922.30880,68168,21800.12,14654437.05320,0
1740258000000,669.550,671.080,667.410,669.130,28417.04,1740261599999,19005641.03280,41680,14265.83,9542439.19750,0
1740261600000,669.130,671.040,667.380,671.020,13858.85,1740265199999,9276140.68260,24666,6835.06,4575491.92920,0
1740265200000,671.020,671.430,666.670,668.130,26584.17,1740268799999,17773570.74590,33216,12427.34,8308181.69330,0
1740268800000,668.130,670.720,667.200,668.220,18960.05,1740272399999,12688472.53330,34709,9595.53,6420984.53640,0
1740272400000,668.220,668.480,665.490,668.020,23112.93,1740275999999,15413241.97420,31261,10998.53,7335377.01380,0
1740276000000,668.020,669.510,666.820,667.320,11815.59,1740279599999,7895726.94240,24200,5633.70,3764906.60770,0
1740279600000,667.320,668.580,665.040,665.440,19693.44,1740283199999,13126535.26620,30557,9477.92,6316901.87120,0
1740283200000,665.440,666.760,664.000,666.380,17576.14,1740286799999,11685528.82340,32696,8562.72,5693179.73600,0
1740286800000,666.370,667.810,665.340,666.750,19014.55,1740290399999,12674390.47870,29120,10351.27,6899628.67840,0
1740290400000,666.750,667.310,665.200,665.460,12321.47,1740293999999,8209511.90340,24001,6034.78,4020929.47360,0
1740294000000,665.450,668.130,664.130,666.400,21377.00,1740297599999,14240189.23040,36010,10535.79,7018569.30470,0
1740297600000,666.390,666.730,663.200,663.910,20978.92,1740301199999,13947601.54490,36728,10866.42,7223840.55040,0
1740301200000,663.920,664.120,660.500,661.010,23112.77,1740304799999,15301839.84180,35904,11864.26,7855275.14230,0
1740304800000,661.020,662.130,660.000,661.060,22985.51,1740308399999,15192415.03650,34697,11060.98,7311061.19300,0
1740308400000,661.050,661.950,658.250,658.800,20519.73,1740311999999,13545877.92750,34631,8924.92,5893360.73600,0
1740312000000,658.810,658.850,654.530,655.270,38890.22,1740315599999,25525364.31570,50275,17694.26,11614668.49090,0
1740315600000,655.260,658.180,654.830,655.270,21654.72,1740319199999,14204667.05930,36456,12811.53,8404063.04730,0
1740319200000,655.260,656.590,652.120,652.910,32688.82,1740322799999,21373236.25010,45115,15011.59,9818919.75790,0
1740322800000,652.900,653.900,648.030,648.260,42361.52,1740326399999,27565613.18550,58174,18807.16,12236480.33160,0
1740326400000,648.260,651.370,648.070,649.870,30256.52,1740329999999,19665634.11060,42232,16560.91,10764314.37420,0
1740330000000,649.870,653.940,649.750,652.330,21912.57,1740333599999,14296657.54970,34745,11291.40,7366055.28980,0
1740333600000,652.320,653.840,651.100,652.510,15167.94,1740337199999,9897295.43790,24915,6946.01,4532401.49790,0
1740337200000,652.520,654.070,651.660,653.650,12522.26,1740340799999,8176605.69800,24819,6942.59,4533418.85680,0
1740340800000,653.640,654.270,651.710,652.650,8874.08,1740344399999,5795552.68920,21290,3990.27,2606106.72730,0
1740344400000,652.650,654.230,652.200,654.100,6760.26,1740347999999,4414597.36390,18703,3453.66,2255405.36080,0
1740348000000,654.110,655.590,653.020,654.230,15834.81,1740351599999,10358605.67920,25403,7841.03,5129571.13280,0
1740351600000,654.230,658.650,654.140,657.650,30516.00,1740355199999,20038184.72680,41496,16384.84,10758806.64010,0
1740355200000,657.650,658.790,653.760,653.910,20060.91,1740358799999,13171161.01420,43823,7983.69,5243261.97010,0
1740358800000,653.910,655.910,650.010,650.770,25549.95,1740362399999,16666610.67060,47473,9822.34,6409230.44480,0
1740362400000,650.770,652.540,649.050,649.670,17257.03,1740365999999,11227464.40870,38816,7808.91,5081057.14670,0
1740366000000,649.640,649.640,642.790,644.410,50052.78,1740369599999,32349691.49310,81663,21881.22,14144601.87630,0
1740369600000,644.420,644.770,636.720,640.400,67782.96,1740373199999,43425349.57980,96523,31919.41,20443849.88010,0
1740373200000,640.400,646.210,638.300,645.430,31403.50,1740376799999,20178261.80230,56987,15819.37,10166061.75320,0
1740376800000,645.430,645.650,642.510,642.900,18447.43,1740380399999,11880393.07920,37860,8938.50,5756601.95800,0
1740380400000,642.900,645.020,642.840,644.210,16784.51,1740383999999,10809660.69010,33076,8414.73,5419105.79330,0
1740384000000,644.210,644.390,636.800,638.740,32048.15,1740387599999,20501431.82580,58588,14341.05,9172698.92460,0
1740387600000,638.740,644.490,638.210,642.350,26069.28,1740391199999,16746656.88510,45270,14427.38,9265258.33020,0
1740391200000,642.350,643.650,635.510,638.520,54085.23,1740394799999,34508869.08450,62599,24289.02,15493546.65960,0
1740394800000,638.520,641.220,636.680,639.960,21892.07,1740398399999,13991168.19470,39556,10329.30,6600395.24720,0
1740398400000,639.950,640.570,637.300,639.310,16294.16,1740401999999,10409120.79000,36441,8405.18,5369852.97240,0
1740402000000,639.300,643.650,636.700,641.070,34366.20,1740405599999,22034548.39410,53277,16721.41,10720823.80790,0
1740405600000,641.080,642.720,632.870,633.900,47971.64,1740409199999,30578771.33450,74895,19885.13,12685921.01930,0
1740409200000,633.910,638.340,630.230,635.090,72791.70,1740412799999,46156913.36760,115187,34890.24,22131947.77400,0
1740412800000,635.100,638.140,633.330,635.630,29892.13,1740416399999,19016262.51900,58879,16522.87,10508697.08720,0
1740416400000,635.640,639.640,635.280,636.130,24795.28,1740419999999,15811672.29350,49766,10693.09,6818755.31330,0
1740420000000,636.130,637.170,632.580,632.650,15517.13,1740423599999,9852184.21520,39847,7243.36,4599716.69890,0
1740423600000,632.640,634.170,621.750,627.940,78316.18,1740427199999,49114265.50960,103148,32703.17,20515558.20260,0
1740427200000,627.940,634.070,626.870,631.010,40180.61,1740430799999,25352126.36320,65242,20414.83,12878148.35890,0
1740430800000,631.010,634.530,628.780,629.580,28039.28,1740434399999,17705884.31720,50483,14537.81,9179553.42520,0
1740434400000,629.570,629.580,610.000,612.520,169282.63,1740437999999,104926555.99960,214524,77938.89,48327581.54510,0
1740438000000,612.530,621.970,610.520,614.060,65974.95,1740441599999,40668748.20140,104842,31963.08,19709370.11440,0
1740441600000,614.060,621.260,606.210,614.080,110928.09,1740445199999,68083231.27360,170922,51611.70,31695631.24860,0
1740445200000,614.080,616.600,606.370,609.560,74947.34,1740448799999,45854106.43770,111521,36661.30,22431650.01070,0
1740448800000,609.550,616.130,604.040,614.700,65754.98,1740452399999,40105873.41770,99786,32917.12,20088799.92700,0
1740452400000,614.750,615.670,605.410,606.640,47394.19,1740455999999,28876971.78360,77128,21762.09,13261247.29480,0
1740456000000,606.640,609.410,601.100,604.420,68112.97,1740459599999,41202441.98130,106466,31869.97,19279004.30640,0
1740459600000,604.410,612.390,602.620,611.830,40222.65,1740463199999,24503342.68220,70858,21423.48,13050688.64010,0
1740463200000,611.800,612.710,604.360,604.480,32355.04,1740466799999,19686427.54540,54978,13993.03,8516884.66940,0
1740466800000,604.490,605.310,585.710,599.150,272337.69,1740470399999,162222727.93870,327610,127129.17,75713274.79780,0
1740470400000,599.160,607.750,597.610,606.400,75530.90,1740473999999,45644484.14340,104173,39130.90,23647627.69800,0
1740474000000,606.400,613.890,601.100,603.300,129522.43,1740477599999,78540441.20350,134219,57355.86,34786043.85890,0
1740477600000,603.300,607.440,593.760,606.320,82792.30,1740481199999,49791079.81840,138763,41571.02,25007172.54350,0
1740481200000,606.320,611.980,599.660,610.870,59020.11,1740484799999,35744094.37050,93970,28825.23,17462493.34130,0
1740484800000,610.870,615.340,608.900,615.230,54162.94,1740488399999,33195634.32190,83947,30322.82,18590181.51180,0
1740488400000,615.240,616.420,610.300,611.460,35026.17,1740491999999,21480076.24630,65432,18152.07,11135036.14940,0
1740492000000,611.460,614.770,604.110,605.260,69595.95,1740495599999,42386091.19220,98735,31436.91,19149831.59260,0
1740495600000,605.270,612.680,600.330,608.650,89306.04,1740499199999,54094144.78070,137901,43023.78,26070511.15310,0
1740499200000,608.680,614.760,604.300,612.710,61518.96,1740502799999,37493005.54790,105083,29428.15,17925365.81590,0
1740502800000,612.710,615.930,610.460,613.760,36793.25,1740506399999,22566409.79360,77201,18633.32,11433634.65350,0
1740506400000,613.770,616.920,610.000,612.400,34995.82,1740509999999,21456081.54850,58196,16898.31,10367450.02170,0
1740510000000,612.400,619.810,609.140,619.300,35174.01,1740513599999,21619711.47830,63037,17405.19,10701300.15090,0
1740513600000,619.300,624.400,617.350,622.700,48231.69,1740517199999,29966698.19550,79323,24511.07,15231007.28410,0
1740517200000,622.640,624.510,619.170,624.270,25668.49,1740520799999,15951173.80860,48001,13118.02,8152081.02750,0
1740520800000,624.260,627.600,621.600,625.000,39555.51,1740524399999,24707924.57350,53706,18996.95,11866475.04340,0
1740524400000,625.010,627.500,622.270,622.870,29991.91,1740527999999,18749875.52750,48145,13651.59,8535190.47680,0
1740528000000,622.870,625.800,622.190,624.200,29389.32,1740531599999,18348191.63040,47648,14699.81,9177203.96590,0
1740531600000,624.200,628.100,624.190,626.720,26870.76,1740535199999,16833003.69770,43695,15360.74,9622900.41350,0
1740535200000,626.720,629.090,624.640,628.740,25003.26,1740538799999,15673299.24510,40809,12931.85,8107380.36260,0
1740538800000,628.730,631.470,628.420,629.760,28116.57,1740542399999,17716711.11570,40961,15401.38,9705028.95330,0
1740542400000,629.760,630.440,625.040,625.420,24914.48,1740545999999,15655840.36110,38471,11649.09,7323969.68000,0
1740546000000,625.410,626.550,621.170,621.170,31310.53,1740549599999,19536679.35600,44025,13109.14,8181148.38840,0
1740549600000,621.170,623.020,620.810,622.830,18905.49,1740553199999,11760093.24680,34676,8946.05,5565191.57730,0
1740553200000,622.840,624.340,620.810,623.140,25409.01,1740556799999,15821386.56610,35196,15115.32,9412675.04510,0
1740556800000,623.150,625.300,619.040,624.520,26183.23,1740560399999,16291867.88750,45444,13344.94,8305311.05000,0
1740560400000,624.530,630.320,624.000,628.960,27532.22,1740563999999,17277340.18730,43383,15803.13,9917231.32580,0
1740564000000,628.960,628.960,625.650,627.740,16550.44,1740567599999,10379437.12320,30437,7619.87,4778793.69370,0
1740567600000,627.730,627.960,623.350,623.860,17107.24,1740571199999,10703912.41470,32453,7509.14,4698511.41670,0
1740571200000,623.870,625.670,617.000,619.110,43789.41,1740574799999,27202212.71850,55488,19191.55,11924911.56170,0
1740574800000,619.100,620.380,615.600,616.650,29756.28,1740578399999,18398663.21510,48248,14645.00,9055700.31850,0
1740578400000,616.650,619.140,609.010,619.100,111361.11,1740581999999,68324365.70620,125221,53859.13,33051716.56540,0
1740582000000,619.100,624.330,618.800,623.540,62917.06,1740585599999,39118560.89290,83928,30727.10,19105757.52760,0
1740585600000,623.540,625.010,616.100,618.910,65163.95,1740589199999,40399000.39840,78315,30757.20,19078809.45530,0
1740589200000,618.910,619.800,608.340,609.550,45180.43,1740592799999,27721155.80810,68785,22746.47,13955179.86310,0
1740592800000,609.550,611.820,595.280,597.990,119791.45,1740596399999,72209957.84060,152143,54065.47,32593027.07550,0
1740596400000,597.940,605.820,596.070,601.600,66110.86,1740599999999,39682088.51810,104991,32113.44,19278164.60730,0
1740600000000,601.610,611.910,593.790,610.120,106804.61,1740603599999,64382007.97630,137379,55683.76,33601457.23380,0
1740603600000,610.120,612.490,604.020,610.950,57248.51,1740607199999,34848072.47140,88304,27172.99,16544018.61840,0
1740607200000,610.980,617.960,610.910,614.750,49305.89,1740610799999,30331141.57890,71655,26930.76,16564914.74820,0
1740610800000,614.750,617.400,610.710,611.500,21685.28,1740614399999,13309428.62290,40299,10611.43,6515559.10540,0
1740614400000,611.510,612.090,605.930,608.910,31071.60,1740617999999,18935797.00820,54346,14465.73,8815555.11920,0
1740618000000,608.920,616.140,606.140,612.990,29690.15,1740621599999,18174732.75500,53106,15439.48,9452284.22330,0
1740621600000,612.980,615.290,608.410,609.400,26649.00,1740625199999,16307843.53970,46132,9514.00,5823810.87720,0
1740625200000,609.400,614.360,608.630,613.070,18689.48,1740628799999,11442653.17080,37535,10442.32,6392782.42360,0
1740628800000,613.050,614.940,608.330,611.870,31836.84,1740632399999,19467367.35590,45745,17449.29,10668203.02040,0
1740632400000,611.880,616.090,610.000,615.140,69937.71,1740635999999,42883580.77070,54745,34590.73,21210301.73280,0
1740636000000,615.150,618.300,613.630,617.730,34476.15,1740639599999,21246216.77770,42933,18673.77,11509541.49910,0
1740639600000,617.720,619.460,616.100,617.460,35963.20,1740643199999,22223785.28090,40093,18176.46,11233192.92480,0
1740643200000,617.450,618.150,614.740,614.980,30128.15,1740646799999,18569117.28000,38145,16012.85,9871530.64920,0
1740646800000,614.980,617.060,613.150,613.800,32397.67,1740650399999,19935301.13710,38681,16220.67,9984055.21730,0
1740650400000,613.810,616.080,613.000,614.590,27678.31,1740653999999,17010167.08530,36942,15051.06,9249309.71170,0
1740654000000,614.580,614.870,610.520,611.610,24036.90,1740657599999,14724463.61020,36255,11379.02,6971132.32550,0
1740657600000,611.620,612.420,609.200,610.390,29183.36,1740661199999,17827278.81630,35845,15284.11,9338285.59490,0
1740661200000,610.390,612.460,608.270,609.640,37969.21,1740664799999,23178919.40040,52360,18401.83,11236444.97670,0
1740664800000,609.640,611.740,602.650,602.840,63397.41,1740668399999,38509618.71020,73253,29629.47,17994401.07680,0
1740668400000,602.840,607.370,600.010,606.180,43041.40,1740671999999,25998120.61160,69495,20686.04,12498757.43760,0
1740672000000,606.180,608.660,602.000,602.440,29450.22,1740675599999,17829121.19120,49252,12626.97,7647004.22270,0
1740675600000,602.450,607.620,602.080,607.200,26986.43,1740679199999,16326342.43710,38044,13116.11,7933836.74390,0
1740679200000,607.210,609.310,606.690,607.490,19162.20,1740682799999,11648894.81030,30862,11871.09,7217761.62070,0
1740682800000,607.490,607.560,602.400,604.830,26671.03,1740686399999,16131625.74760,39949,12959.78,7837754.74910,0
1740686400000,604.840,605.070,597.100,599.130,47425.72,1740689999999,28444989.14870,71024,21732.24,13038506.30600,0
1740690000000,599.140,605.460,595.300,605.390,31249.01,1740693599999,18756296.26340,57702,16468.80,9888978.01290,0
1740693600000,605.390,606.710,601.700,606.200,15391.91,1740697199999,9292938.13780,31126,7316.58,4417868.57190,0
1740697200000,606.200,606.760,604.450,605.190,17099.70,1740700799999,10351371.68080,29975,7745.52,4688805.13790,0
1740700800000,605.190,606.230,601.360,601.360,21596.77,1740704399999,13042923.13170,37476,10917.04,6594332.53810,0
1740704400000,601.350,603.250,585.710,587.460,141669.02,1740707999999,83874811.62550,177087,66595.84,39412990.74990,0
1740708000000,587.380,591.450,573.560,580.390,211922.98,1740711599999,123118349.80820,239164,102992.31,59794254.63260,0
1740711600000,580.390,586.300,571.630,572.810,90827.78,1740715199999,52680352.63640,115271,45239.53,26246563.52010,0
1740715200000,572.820,578.100,568.480,575.100,109625.15,1740718799999,62798945.76840,153205,53877.96,30867778.87400,0
1740718800000,575.090,576.220,566.900,572.960,70011.26,1740722399999,39955194.32210,123763,33639.04,19198699.34910,0
1740722400000,572.960,575.410,564.010,568.880,86295.13,1740725999999,49089491.66830,134515,40979.72,23311387.15850,0
1740726000000,568.880,575.150,565.030,566.810,53098.18,1740729599999,30255678.90260,90329,24249.71,13815935.72150,0
1740729600000,566.810,570.860,559.560,570.640,95176.44,1740733199999,53762776.32060,135618,41881.41,23671083.03550,0
1740733200000,570.640,578.850,569.930,577.520,63937.85,1740736799999,36778847.53830,88376,34139.54,19637445.30460,0
1740736800000,577.520,577.970,568.680,569.410,39142.71,1740740399999,22392139.88710,61787,17900.93,10240287.77530,0
1740740400000,569.420,574.760,568.900,570.880,33710.95,1740743999999,19279520.68660,57287,20710.02,11845510.39280,0
1740744000000,570.880,573.710,567.520,572.190,34524.63,1740747599999,19697372.93530,57976,15701.41,8958541.63330,0
1740747600000,572.180,579.580,570.930,577.580,56598.84,1740751199999,32610672.97260,100860,28774.85,16576438.74900,0
1740751200000,577.590,585.220,577.280,582.440,66389.39,1740754799999,38628848.32260,101813,32317.30,18804863.82020,0
1740754800000,582.380,593.410,582.060,588.180,61116.25,1740758399999,35986059.47460,88044,31729.85,18682200.23430,0
1740758400000,588.180,592.440,585.710,588.080,44874.06,1740761999999,26395362.54060,77678,20995.25,12354195.57560,0
1740762000000,588.040,589.460,585.600,585.690,25576.07,1740765599999,15034255.39250,49687,11020.84,6479600.84920,0
1740765600000,585.690,592.470,584.310,589.200,43007.51,1740769199999,25297724.20920,63943,22576.11,13283392.11460,0
1740769200000,589.210,590.770,586.980,587.390,18265.05,1740772799999,10747072.74390,38979,9726.41,5722982.56240,0
1740772800000,587.380,588.690,584.000,586.490,23896.12,1740776399999,14007447.93960,39909,11052.53,6478715.61810,0
1740776400000,586.340,588.380,584.720,585.140,24543.56,1740779999999,14392689.97430,36391,14347.11,8412819.03700,0
1740780000000,585.130,586.770,583.560,584.790,22977.35,1740783599999,13448269.37550,34437,11094.31,6493264.24310,0
1740783600000,584.780,587.990,584.260,587.820,18305.72,1740787199999,10729812.94840,26195,6936.20,4066929.14470,0
1740787200000,587.830,589.830,586.350,586.620,25026.58,1740790799999,14723658.23910,36686,12309.22,7241975.04560,0
1740790800000,586.620,595.000,586.130,593.620,35397.45,1740794399999,20928818.02190,48147,20039.41,11853708.44200,0
1740794400000,593.600,598.220,590.600,593.570,53464.60,1740797999999,31802443.64560,67480,27413.00,16308859.28020,0
1740798000000,593.570,594.290,590.800,591.740,29649.49,1740801599999,17559576.58220,37993,13117.23,7768539.60800,0
1740801600000,591.740,595.900,591.480,594.900,23457.59,1740805199999,13930570.87840,35681,12591.04,7476615.48040,0
1740805200000,594.910,596.020,592.240,594.750,31730.13,1740808799999,18852265.16810,34903,13922.77,8272993.37610,0
1740808800000,594.750,596.780,594.000,595.100,24017.92,1740812399999,14286440.78730,27547,10329.23,6144757.45060,0
1740812400000,595.100,596.380,594.160,595.440,24252.59,1740815999999,14425793.23180,26895,14580.40,8672921.77550,0
1740816000000,595.450,596.300,594.450,595.040,19733.52,1740819599999,11745110.63220,26292,11786.62,7015539.13450,0
1740819600000,595.050,596.300,594.330,596.060,19906.80,1740823199999,11846982.11220,25943,12205.26,7264660.68460,0
1740823200000,596.060,596.120,594.100,594.400,26283.16,1740826799999,15635121.56090,30901,11802.43,7020950.63710,0
1740826800000,594.400,594.660,590.640,591.020,38908.77,1740830399999,23054471.28690,46017,14808.26,8774795.63590,0
1740830400000,591.030,596.280,590.400,596.280,19880.99,1740833999999,11790184.69170,34002,10911.12,6471991.13690,0
1740834000000,596.280,599.480,593.220,594.500,48821.11,1740837599999,29115158.30950,67656,25324.41,15107230.88130,0
1740837600000,594.500,601.950,594.270,598.940,45751.08,1740841199999,27416105.75680,68454,23903.87,14324881.07450,0
1740841200000,598.930,604.680,597.590,603.860,36873.76,1740844799999,22172146.26850,56892,19681.79,11836467.82550,0
1740844800000,603.860,608.510,602.170,605.970,61017.07,1740848399999,36941185.03260,80719,32347.36,19584407.59600,0
1740848400000,605.980,608.380,604.470,605.220,29121.39,1740851999999,17664747.76340,49397,14881.25,9026651.92050,0
1740852000000,605.210,607.540,603.200,603.990,19530.90,1740855599999,11818586.60870,35799,8980.66,5435085.05680,0
1740855600000,603.990,605.750,602.910,604.560,19503.83,1740859199999,11783644.96510,30460,9601.18,5801212.92620,0
1740859200000,604.550,604.960,603.460,604.720,9199.86,1740862799999,5558788.40260,23686,4036.60,2438890.11120,0
1740862800000,604.720,608.990,603.740,608.010,16788.25,1740866399999,10178624.59120,28907,9669.07,5865185.56580,0
1740866400000,608.000,608.970,605.450,605.550,16065.28,1740869999999,9756015.80310,30171,7754.21,4709052.67510,0
1740870000000,605.550,607.550,603.780,607.280,15049.65,1740873599999,9116253.71320,29077,7424.67,4496980.15560,0
1740873600000,607.270,610.710,606.510,609.790,22998.05,1740877199999,14002701.78720,39295,11480.37,6991936.18030,0
1740877200000,609.800,610.280,607.020,609.330,15557.28,1740880799999,9471234.46180,30233,6488.02,3950623.95130,0
1740880800000,609.340,610.790,605.400,606.580,20154.18,1740884399999,12257850.29120,35594,8577.08,5217226.85060,0
1740884400000,606.580,608.560,606.060,606.770,14498.27,1740887999999,8803684.87040,24053,8356.66,5074414.16570,0
1740888000000,606.780,609.110,606.770,608.680,11353.52,1740891599999,6903806.73060,25700,4940.24,3004261.87000,0
1740891600000,608.670,610.190,607.650,607.990,11545.18,1740895199999,7028718.27190,23435,5606.96,3413877.32180,0
1740895200000,607.990,611.490,606.940,609.690,21382.18,1740898799999,13040782.29530,30717,11290.74,6885850.10230,0
1740898800000,609.690,610.900,609.510,610.200,11780.72,1740902399999,7187645.86360,21695,5568.21,3397329.69280,0
1740902400000,610.210,610.360,607.500,607.720,19677.36,1740905999999,11989503.86160,25101,7432.30,4528409.42870,0
1740906000000,607.720,611.000,606.600,608.760,18645.39,1740909599999,11345549.36290,30746,9576.79,5828316.62810,0
1740909600000,608.760,610.000,607.810,608.860,10766.74,1740913199999,6553530.92390,22995,5852.92,3562421.76580,0
1740913200000,608.880,609.260,607.500,607.860,13617.93,1740916799999,8284032.23450,24577,6473.78,3938402.69170,0
1740916800000,607.870,608.500,605.850,608.380,13859.73,1740920399999,8414723.05050,24896,6560.68,3983260.72770,0
1740920400000,608.390,608.390,604.600,605.680,23433.99,1740923999999,14206851.63140,30756,8980.14,5443779.07910,0
1740924000000,605.680,605.990,601.410,603.150,28602.67,1740927599999,17260775.98940,45902,12988.33,7839623.35770,0
1740927600000,603.150,618.680,602.440,613.030,141050.83,1740931199999,86422438.09030,181769,76589.14,46924642.24550,0
1740931200000,613.050,631.800,612.040,626.440,208959.29,1740934799999,130305428.96180,258054,112297.15,70028178.72280,0
1740934800000,626.440,634.500,620.000,630.630,148106.31,1740938399999,93048460.40120,176500,72669.12,45665881.32990,0
1740938400000,630.620,632.320,623.500,627.640,63660.72,1740941999999,39979534.48300,91587,31204.04,19601731.12580,0
1740942000000,627.640,628.260,624.080,625.330,29770.76,1740945599999,18629201.47620,44243,14298.47,8947358.23850,0
1740945600000,625.330,627.090,618.100,618.110,40759.54,1740949199999,25365998.35740,58670,19309.96,12025745.79760,0
1740949200000,618.110,620.520,615.260,620.170,46040.36,1740952799999,28443774.34890,61671,24405.54,15081513.50360,0
1740952800000,620.170,624.000,618.220,622.820,39134.68,1740956399999,24325755.24990,47988,21460.01,13339611.85930,0
1740956400000,622.800,625.500,621.600,623.530,37565.24,1740959999999,23410757.62650,51333,21619.42,13474923.54750,0
1740960000000,623.540,623.890,618.560,620.090,45771.12,1740963599999,28443978.12310,62491,19437.26,12081632.35910,0
1740963600000,620.100,622.540,615.000,615.010,42856.16,1740967199999,26529666.01750,52666,19496.97,12070198.85930,0
1740967200000,615.030,615.440,608.410,614.050,75275.91,1740970799999,46059662.27460,72039,35064.38,21453295.96250,0
1740970800000,614.040,614.970,607.380,611.050,38662.15,1740974399999,23620139.13380,45236,13389.10,8182865.97590,0
1740974400000,611.040,612.800,610.010,612.800,18677.65,1740977999999,11418434.97730,29279,9904.32,6055267.51780,0
1740978000000,612.800,613.620,610.610,611.550,14773.84,1740981599999,9046074.18510,26504,7413.35,4539550.45430,0
1740981600000,611.580,611.590,598.330,601.240,63601.49,1740985199999,38402295.77230,73215,28931.07,17463013.06810,0
1740985200000,601.250,607.940,597.140,607.100,51149.95,1740988799999,30843176.18480,78869,25934.52,15642378.29340,0
1740988800000,607.100,607.130,595.220,598.170,46800.62,1740992399999,28146040.50090,66489,19340.08,11627430.08760,0
1740992400000,598.180,600.830,595.910,599.620,43037.85,1740995999999,25755656.14340,67117,20333.75,12168960.65880,0
1740996000000,599.630,603.670,599.080,603.550,33751.11,1740999599999,20317122.65150,47627,17189.89,10347645.73460,0
1740999600000,603.540,604.390,601.830,602.780,20500.72,1741003199999,12367132.20370,34738,9840.69,5936802.38800,0
1741003200000,602.780,605.130,602.110,604.820,23121.46,1741006799999,13960408.66440,36538,12199.83,7366352.97400,0
1741006800000,604.820,607.340,603.970,606.890,26478.60,1741010399999,16041621.05440,40048,14916.82,9037163.81810,0
1741010400000,606.880,606.880,586.000,587.830,102938.70,1741013999999,61398925.40620,134167,46917.17,27984846.07410,0
1741014000000,587.830,596.540,587.100,591.400,81137.11,1741017599999,48026342.81050,121904,38471.32,22766116.83540,0
1741017600000,591.400,595.340,588.940,594.600,34115.64,1741021199999,20204898.12470,62772,17277.94,10235222.34180,0
1741021200000,594.590,597.510,592.750,593.960,22597.45,1741024799999,13443013.09820,45267,10306.21,6131367.54880,0
1741024800000,593.950,594.280,577.880,582.390,104251.09,1741028399999,60970811.50110,157601,48328.19,28261193.48830,0
1741028400000,582.380,584.960,571.000,572.640,96620.75,1741031999999,55817587.66190,162689,44506.22,25711417.89650,0
1741032000000,572.650,576.960,568.190,574.270,69409.84,1741035599999,39789331.48510,128259,33537.39,19229948.89690,0
1741035600000,574.330,577.100,567.000,568.110,36551.90,1741039199999,20959163.81320,67751,17422.19,9997958.45290,0
1741039200000,568.120,579.530,568.120,577.980,34528.28,1741042799999,19844397.69890,60697,17026.07,9784600.67590,0
1741042800000,577.980,578.880,574.520,575.720,21915.80,1741046399999,12643882.02560,44668,9668.62,5578143.10860,0
1741046400000,575.730,579.880,571.300,571.580,48178.72,1741049999999,27744538.09220,76330,21868.53,12595728.69540,0
1741050000000,571.570,572.760,552.250,555.270,149778.82,1741053599999,83988179.70240,205838,68290.84,38292211.70820,0
1741053600000,555.300,562.340,545.510,558.450,131523.88,1741057199999,72840850.67290,182074,61247.64,33952703.86270,0
1741057200000,558.460,564.080,556.330,560.240,42624.54,1741060799999,23844360.66160,66142,20591.78,11518767.96890,0
1741060800000,560.240,562.220,558.570,559.570,32207.34,1741064399999,18048797.14820,53150,12812.13,7180701.19820,0
1741064400000,559.580,566.950,559.050,566.340,32210.64,1741067999999,18147749.35280,62118,17401.29,9806861.20060,0
1741068000000,566.350,567.590,561.930,563.930,28142.24,1741071599999,15874415.98690,53040,13843.71,7809805.66750,0
1741071600000,563.930,565.510,561.310,564.770,27220.93,1741075199999,15344562.96780,47558,13458.79,7586426.01690,0
1741075200000,564.780,568.390,563.250,567.500,25574.61,1741078799999,14474237.13700,49977,14048.48,7951517.67250,0
1741078800000,567.510,568.210,563.920,566.290,33864.72,1741082399999,19173615.80520,46102,16904.25,9576661.24460,0
1741082400000,566.290,570.190,565.550,568.570,34467.10,1741085999999,19574047.75190,41560,20839.21,11834547.17270,0
1741086000000,568.570,571.980,567.670,570.830,34518.46,1741089599999,19669462.92190,46763,20549.00,11708828.79460,0
1741089600000,570.830,572.090,567.530,570.210,28505.51,1741093199999,16234099.76000,47956,14558.57,8290413.60880,0
1741093200000,570.210,570.610,562.880,564.450,53185.04,1741096799999,30138576.72330,83852,22288.88,12631673.44960,0
1741096800000,564.460,579.500,562.490,566.750,119225.88,1741100399999,68133324.71710,183232,57331.17,32772774.48550,0
1741100400000,566.760,571.650,561.750,570.640,67158.94,1741103999999,38095151.75040,127262,33378.19,18933510.81590,0
1741104000000,570.640,571.500,554.800,568.420,87270.36,1741107599999,49145124.31960,141710,42224.34,23779171.98090,0
1741107600000,568.450,576.450,567.800,574.750,55933.29,1741111199999,32031765.50210,86859,30548.37,17493686.05200,0
1741111200000,574.740,581.040,573.650,580.590,47387.95,1741114799999,27360197.60140,64693,24499.82,14148193.62080,0
1741114800000,580.590,583.490,578.680,583.350,57028.63,1741118399999,33147833.89660,68792,29459.84,17121791.83740,0
1741118400000,583.350,585.350,578.680,579.190,42496.71,1741121999999,24759458.63820,56637,20048.18,11690026.40480,0
1741122000000,579.200,588.280,578.140,584.730,43570.05,1741125599999,25470305.43910,68269,21854.69,12778910.63970,0
1741125600000,584.720,586.410,583.020,583.240,18831.11,1741129199999,11013847.37460,32537,8716.89,5097891.87230,0
1741129200000,583.240,584.760,581.600,583.800,17551.91,1741132799999,10233689.99290,30410,8475.62,4942283.16940,0
1741132800000,583.800,584.700,580.400,583.020,23956.66,1741136399999,13963408.09350,41110,11226.93,6543446.12800,0
1741136400000,583.030,589.930,581.430,589.920,34603.90,1741139999999,20301717.55290,48453,19425.50,11399550.52680,0
1741140000000,589.920,591.480,587.760,588.000,33080.17,1741143599999,19509316.84260,50698,16503.85,9734807.98130,0
1741143600000,588.000,590.590,585.250,585.480,18668.83,1741147199999,10995324.56730,36527,8254.07,4861996.82780,0
1741147200000,585.500,589.840,585.290,589.010,14987.50,1741150799999,8814289.02540,31395,6670.88,3922864.95950,0
1741150800000,589.030,590.740,588.590,590.360,10900.90,1741154399999,6428363.67950,23074,4895.02,2886555.98210,0
1741154400000,590.370,592.170,589.190,591.890,21441.83,1741157999999,12673757.75710,28440,13494.17,7977219.44660,0
1741158000000,591.890,593.580,590.640,592.830,25346.48,1741161599999,15014199.02290,33502,13219.47,7830136.68420,0
1741161600000,592.830,599.770,592.640,597.280,47741.37,1741165199999,28491096.47980,61570,25596.50,15272510.80140,0
1741165200000,597.270,604.180,596.540,600.170,47162.11,1741168799999,28355105.21140,58610,23947.54,14394896.05520,0
1741168800000,600.170,605.480,598.230,602.060,48695.01,1741172399999,29313311.93030,58030,23895.25,14383346.98730,0
1741172400000,602.070,603.230,597.310,598.380,27726.82,1741175999999,16649360.67260,44028,11493.23,6901638.67780,0
1741176000000,598.390,599.500,595.920,597.900,22137.64,1741179599999,13234130.48410,37875,11412.01,6822763.13610,0
1741179600000,597.900,598.490,593.670,595.030,30030.51,1741183199999,17897924.87920,46036,13372.24,7969895.19090,0
1741183200000,595.030,595.220,589.610,590.550,40438.49,1741186799999,23952895.52700,61916,17920.38,10614731.92950,0
1741186800000,590.560,594.330,589.310,590.910,34971.51,1741190399999,20699367.63800,61220,17340.99,10264928.55130,0
1741190400000,590.920,593.330,587.420,591.780,38452.42,1741193999999,22678628.66500,54492,19742.42,11645750.80340,0
1741194000000,591.770,594.870,590.780,592.920,29220.74,1741197599999,17312804.54940,44045,15791.42,9356047.12170,0
1741197600000,592.920,594.980,590.070,594.800,16557.05,1741201199999,9809873.78960,32514,8235.98,4880862.95250,0
1741201200000,594.810,597.160,593.860,594.720,14035.49,1741204799999,8356479.13440,30278,7283.72,4337049.52890,0
1741204800000,594.730,597.000,594.730,596.620,12331.03,1741208399999,7349386.63540,25750,6690.34,3987671.45050,0
1741208400000,596.610,597.010,594.220,596.080,11637.92,1741211999999,6931959.60310,22557,5350.42,3187221.95390,0
1741212000000,596.080,597.990,595.580,597.380,9830.00,1741215599999,5865568.41420,17773,5097.68,3041361.81610,0
1741215600000,597.380,598.870,596.680,597.930,12116.91,1741219199999,7242705.11840,23484,5876.41,3512773.13570,0
1741219200000,597.920,599.360,596.800,597.130,16454.32,1741222799999,9838198.64700,29156,6749.82,4036014.77700,0
1741222800000,597.130,605.720,596.540,602.270,30116.28,1741226399999,18111948.59270,45083,15600.92,9383658.97150,0
1741226400000,602.250,605.370,600.520,602.240,26413.93,1741229999999,15925604.12400,41254,12506.83,7539532.47090,0
1741230000000,602.240,603.550,600.300,601.630,15172.14,1741233599999,9128757.39870,28400,8018.78,4824666.00590,0
1741233600000,601.620,605.540,601.620,605.180,16659.21,1741237199999,10057976.28180,28719,8610.31,5198564.33650,0
1741237200000,605.180,611.260,604.660,611.190,70009.32,1741240799999,42622860.70960,61750,42647.54,25973571.58490,0
1741240800000,611.200,611.820,604.410,605.490,77036.30,1741244399999,46779052.44430,60034,25964.07,15774630.03720,0
1741244400000,605.500,607.590,603.380,604.710,17049.68,1741247999999,10331075.81690,25979,7144.61,4329038.32580,0
1741248000000,604.720,605.760,602.320,603.840,17414.45,1741251599999,10518208.32060,29570,7922.84,4786155.23300,0
1741251600000,603.840,603.900,599.680,600.110,19229.78,1741255199999,11566720.33000,30931,7262.02,4368277.40530,0
1741255200000,600.100,604.370,599.510,602.110,19980.64,1741258799999,12038322.39810,29213,11688.72,7042092.13570,0
1741258800000,602.100,604.260,601.640,603.600,12321.70,1741262399999,7432941.13710,20760,7398.83,4463435.28840,0
1741262400000,603.610,604.000,600.000,600.850,21541.34,1741265999999,12969317.64030,31426,9438.95,5682615.39370,0
1741266000000,600.850,601.930,597.210,597.510,29591.59,1741269599999,17746158.62680,42367,14141.44,8481690.64960,0
1741269600000,597.520,600.390,594.000,596.870,39785.88,1741273199999,23744978.11700,56065,20860.90,12450862.34460,0
1741273200000,596.900,603.130,596.280,600.110,27497.25,1741276799999,16499485.67720,46344,15443.40,9267194.01630,0
1741276800000,600.110,601.020,593.910,594.310,22070.97,1741280399999,13200230.21580,38595,11832.40,7078964.08120,0
1741280400000,594.300,594.850,589.090,591.980,43580.16,1741283999999,25801102.73990,62855,23819.78,14100375.26400,0
1741284000000,591.970,593.250,590.780,592.910,14867.50,1741287599999,8802512.85800,28104,8117.59,4806397.79970,0
1741287600000,592.910,595.740,590.520,593.400,17171.45,1741291199999,10181896.87270,29536,8358.91,4956658.46330,0
1741291200000,593.400,596.060,593.000,594.940,14638.60,1741294799999,8704027.04030,24839,8376.71,4981633.51340,0
1741294800000,594.950,598.430,594.820,597.730,15507.71,1741298399999,9250592.72350,26498,9621.96,5739535.78640,0
1741298400000,597.730,601.130,597.260,598.480,24889.85,1741301999999,14917619.13910,36994,12215.50,7321412.92860,0
1741302000000,598.490,599.580,596.050,596.270,12313.34,1741305599999,7357895.61810,22017,6084.23,3634603.54130,0
1741305600000,596.280,600.090,577.040,579.880,129723.07,1741309199999,76079827.68260,175180,65392.35,38352497.28460,0
1741309200000,579.910,595.960,578.460,592.990,69825.31,1741312799999,41072803.62630,95470,35504.25,20889431.40310,0
1741312800000,592.960,597.740,591.640,593.760,32850.13,1741316399999,19539817.56980,56516,16236.35,9659849.97290,0
1741316400000,593.770,596.000,593.410,593.840,15058.36,1741319999999,8955056.10050,30704,7146.70,4250152.04990,0
1741320000000,593.830,597.500,593.430,596.720,33094.30,1741323599999,19726540.71690,35087,16300.66,9717883.63170,0
1741323600000,596.730,602.690,596.580,601.360,52087.79,1741327199999,31207348.80000,44374,25153.91,15070759.68950,0
1741327200000,601.360,603.260,599.580,601.430,15972.68,1741330799999,9605189.60740,25903,6860.02,4126556.44080,0
1741330800000,601.430,603.230,598.500,599.350,19052.17,1741334399999,11443977.32160,30580,9222.26,5540513.70820,0
1741334400000,599.360,600.150,597.970,599.520,14914.02,1741337999999,8935963.81470,26690,7036.43,4215684.73390,0
1741338000000,599.530,602.550,599.480,600.080,22849.66,1741341599999,13732320.72100,35224,11122.45,6684051.40200,0
1741341600000,600.080,601.850,599.600,601.380,10506.48,1741345199999,6309889.61140,23003,5281.27,3171768.54340,0
1741345200000,601.320,602.640,599.120,599.760,16565.43,1741348799999,9951377.82190,28575,6206.93,3728892.72850,0
1741348800000,599.760,600.920,597.550,599.180,19253.64,1741352399999,11537509.05600,30919,7233.05,4334393.94430,0
1741352400000,599.180,606.050,599.120,601.520,41987.44,1741355999999,25329936.37490,66083,20778.32,12535722.35910,0
1741356000000,601.530,608.230,599.500,605.840,44337.04,1741359599999,26808599.83870,60883,19804.17,11966031.44380,0
1741359600000,605.870,610.360,600.390,604.080,80422.32,1741363199999,48726589.54780,95360,43926.25,26619503.28130,0
1741363200000,604.080,606.000,596.730,600.420,52916.36,1741366799999,31784668.59130,86670,25670.84,15422104.44420,0
1741366800000,600.430,602.820,597.530,600.350,26691.68,1741370399999,16017071.65010,51518,13714.04,8230059.54610,0
1741370400000,600.360,604.720,598.630,603.750,23825.25,1741373999999,14326338.59100,43266,13833.00,8318002.64920,0
1741374000000,603.750,605.110,599.250,599.970,19779.62,1741377599999,11906622.73810,36828,10429.22,6280202.44780,0
1741377600000,599.980,601.620,595.520,597.010,28665.52,1741381199999,17152830.36000,53199,13567.17,8119510.60770,0
1741381200000,597.010,598.260,590.530,593.270,49034.42,1741384799999,29106523.12590,73487,26431.79,15686102.90110,0
1741384800000,593.230,595.410,590.170,594.790,16058.34,1741388399999,9516575.13380,35266,8400.38,4977922.84900,0
1741388400000,594.800,594.800,589.790,594.530,19965.50,1741391999999,11822263.58690,39268,9108.36,5392801.93130,0
1741392000000,594.530,596.920,592.430,596.360,17404.57,1741395599999,10346237.17690,33100,9130.87,5427876.96980,0
1741395600000,596.370,596.960,589.890,594.380,24582.16,1741399199999,14589038.54170,41868,12772.90,7578012.12780,0
1741399200000,594.380,595.690,593.840,595.350,9940.67,1741402799999,5911216.27490,20734,4896.53,2911679.21810,0
1741402800000,595.350,596.880,592.570,596.240,10337.82,1741406399999,6147564.90860,21793,5331.30,3171262.85280,0
1741406400000,596.240,599.910,595.430,599.160,14809.09,1741409999999,8854740.11580,27061,8002.54,4784633.70440,0
1741410000000,599.160,599.180,596.000,597.760,17798.68,1741413599999,10633522.71830,25530,8691.97,5192536.93690,0
1741413600000,597.770,599.500,596.580,597.300,38765.81,1741417199999,23177382.19140,34576,19156.78,11455273.18160,0
1741417200000,597.300,598.410,596.050,596.850,6471.21,1741420799999,3866430.67770,13341,2840.20,1697095.68460,0
1741420800000,596.860,597.790,595.310,595.500,9359.92,1741424399999,5581647.62380,18304,3940.08,2349351.65160,0
1741424400000,595.500,598.500,595.010,595.300,11376.91,1741427999999,6791401.38030,20507,4229.08,2524529.32440,0
1741428000000,595.290,597.160,594.940,597.160,5927.19,1741431599999,3532729.65510,15643,3346.17,1994450.67600,0
1741431600000,597.150,597.200,592.440,594.070,14927.49,1741435199999,8871614.33010,30094,8047.66,4782108.11930,0
1741435200000,594.060,597.740,593.080,596.400,16145.47,1741438799999,9616639.45510,32102,8840.54,5265123.50670,0
1741438800000,596.400,598.910,596.280,597.690,14779.35,1741442399999,8834439.26410,27102,7253.95,4336178.96630,0
1741442400000,597.680,599.240,596.940,597.370,13017.06,1741445999999,7785548.69280,22486,6460.43,3863862.35710,0
1741446000000,597.380,599.700,596.680,599.570,12881.34,1741449599999,7706637.01740,21230,7090.66,4242922.15030,0
1741449600000,599.570,599.730,595.360,599.150,16556.11,1741453199999,9893140.88350,28442,8140.81,4864421.48720,0
1741453200000,599.150,602.480,597.320,600.680,23529.85,1741456799999,14121419.16680,33851,13216.18,7931973.20000,0
1741456800000,600.680,601.410,599.670,600.030,9906.04,1741460399999,5949227.81040,18506,4930.52,2961251.18410,0
1741460400000,600.040,600.260,597.820,598.110,13124.77,1741463999999,7860786.99920,22921,6102.31,3654977.73730,0
1741464000000,598.100,598.700,596.840,596.880,8484.52,1741467599999,5070954.04660,18056,3947.76,2359568.14790,0
1741467600000,596.870,597.640,596.230,596.510,7235.22,1741471199999,4319259.16150,14077,3877.94,2315000.79420,0
1741471200000,596.510,596.510,593.840,595.380,14080.13,1741474799999,8380699.78510,18135,6566.72,3906776.10600,0
1741474800000,595.370,595.700,592.780,592.800,12484.04,1741478399999,7413823.10240,21951,6436.33,3821962.82380,0
1741478400000,592.800,592.810,591.670,591.980,15056.81,1741481999999,8915426.18390,23650,8825.79,5225882.14770,0
1741482000000,591.980,592.790,587.850,588.610,19483.13,1741485599999,11501982.31210,27911,8376.83,4947189.69350,0
1741485600000,588.610,589.550,587.340,587.350,20250.78,1741489199999,11916725.22770,30200,10825.84,6370687.65870,0
1741489200000,587.350,588.940,586.230,588.140,13863.20,1741492799999,8141892.88500,23772,7585.81,4455552.52370,0
1741492800000,588.130,588.450,586.750,587.820,11444.61,1741496399999,6722339.62470,19507,6108.41,3588078.43280,0
1741496400000,587.810,588.390,585.750,586.310,12445.14,1741499999999,7306837.01090,20024,6594.43,3871709.38000,0
1741500000000,586.310,586.320,583.440,584.390,20350.11,1741503599999,11894277.61570,28485,9852.03,5757940.11070,0
1741503600000,584.390,585.860,583.720,585.720,11925.37,1741507199999,6971712.18180,20861,7150.51,4180684.29530,0
1741507200000,585.710,586.180,583.160,583.180,14759.73,1741510799999,8628436.00100,21693,6572.79,3843636.33500,0
1741510800000,583.180,584.830,582.440,583.390,22339.63,1741514399999,13033503.91040,24942,12150.44,7089530.46900,0
1741514400000,583.380,584.260,576.330,576.370,37370.03,1741517999999,21687843.56410,45774,16076.16,9331794.33340,0
1741518000000,576.370,578.400,575.020,578.000,27161.86,1741521599999,15667696.04050,40145,14160.92,8169217.44770,0
1741521600000,578.000,578.700,574.850,578.060,23075.49,1741525199999,13309841.04790,33488,11188.16,6453305.13180,0
1741525200000,578.060,578.500,568.660,568.910,45285.26,1741528799999,25969724.11990,56179,17256.29,9898847.92320,0
1741528800000,568.910,570.990,567.830,570.850,46355.83,1741532399999,26385454.50270,64028,23900.58,13607019.92180,0
1741532400000,570.860,573.340,565.710,566.470,38957.74,1741535999999,22181318.36400,56343,18209.99,10369620.84800,0
1741536000000,566.470,570.360,559.400,559.790,73140.26,1741539599999,41302407.51120,95773,36099.19,20389374.30730,0
1741539600000,559.790,561.500,551.430,551.920,69955.85,1741543199999,38949894.22540,98914,33672.14,18748352.12120,0
1741543200000,551.920,558.410,549.670,554.760,85313.83,1741546799999,47199300.68590,119512,42786.89,23669762.55150,0
1741546800000,554.780,561.490,554.690,560.150,49418.02,1741550399999,27589826.28110,68664,25982.52,14507846.16110,0
1741550400000,560.150,563.010,559.230,559.510,25713.70,1741553999999,14423283.78350,40217,12514.54,7020911.04790,0
1741554000000,559.520,560.430,554.610,556.390,21996.96,1741557599999,12250980.56010,37492,9361.97,5212602.93950,0
1741557600000,556.390,557.000,552.310,554.020,25755.98,1741561199999,14294280.87990,45716,10443.86,5795388.52330,0
1741561200000,554.030,556.610,549.840,554.400,32445.96,1741564799999,17956726.06200,59436,15802.31,8747271.40570,0
1741564800000,554.410,560.590,549.550,558.540,52448.27,1741568399999,29129939.16360,79923,27386.70,15211359.81720,0
1741568400000,558.540,562.940,557.360,559.000,35692.00,1741571999999,19994090.60270,61144,19462.82,10902620.08220,0
1741572000000,558.990,562.800,556.210,557.470,39123.46,1741575599999,21856736.39680,60308,19049.04,10642663.68200,0
1741575600000,557.470,561.490,557.060,560.460,20535.64,1741579199999,11482640.95330,37838,11319.12,6329219.02080,0
1741579200000,560.470,563.810,560.120,563.230,19294.47,1741582799999,10859003.17630,32531,11334.22,6378295.87530,0
1741582800000,563.240,564.790,562.600,563.810,14516.79,1741586399999,8183120.56860,29494,6105.72,3442212.72760,0
1741586400000,563.810,565.250,562.960,564.480,11919.69,1741589999999,6725142.45650,26465,5891.51,3324539.00880,0
1741590000000,564.470,566.690,563.340,564.380,15217.62,1741593599999,8595564.23230,28132,7641.83,4316114.84980,0
1741593600000,564.390,565.060,558.620,559.060,27799.23,1741597199999,15609871.54590,42828,10921.98,6131838.51640,0
1741597200000,559.060,573.330,559.060,563.340,78215.09,1741600799999,44358496.21620,100944,36849.80,20901841.62470,0
1741600800000,563.350,566.230,561.620,563.220,27458.75,1741604399999,15486599.49490,51086,14123.57,7964935.87100,0
1741604400000,563.230,568.340,562.070,567.220,25784.05,1741607999999,14565814.35880,44018,12272.09,6931029.51080,0
1741608000000,567.230,569.760,564.040,566.410,26129.10,1741611599999,14814819.58740,46516,12439.65,7050625.49290,0
1741611600000,566.420,567.020,556.230,557.000,42370.79,1741615199999,23766500.81290,65716,20916.38,11729857.24750,0
1741615200000,557.000,557.430,541.330,545.360,141950.43,1741618799999,77802458.51220,167457,68240.82,37405323.05330,0
1741618800000,545.330,554.720,543.800,550.070,56870.78,1741622399999,31297805.75320,87918,27063.75,14889581.47080,0
1741622400000,550.080,550.890,544.720,546.450,38155.00,1741625999999,20866523.56850,67253,19552.56,10694212.97330,0
1741626000000,546.460,547.320,532.790,535.270,108861.73,1741629599999,58624214.09410,146977,53311.50,28710568.34980,0
1741629600000,535.260,541.950,525.010,525.980,109564.64,1741633199999,58402019.99820,123774,47253.91,25211495.69460,0
1741633200000,525.990,539.150,522.710,537.530,104076.00,1741636799999,55270081.60130,134865,51784.41,27500916.14110,0
1741636800000,537.530,538.520,532.900,535.850,28795.19,1741640399999,15423993.20940,54142,15016.94,8043517.42670,0
1741640400000,535.840,541.070,534.580,539.000,22026.83,1741643999999,11853433.65130,42422,12705.95,6835559.60420,0
1741644000000,539.000,539.800,533.400,533.780,26157.94,1741647599999,14031228.88720,49361,13347.21,7161445.78890,0
1741647600000,533.780,536.590,530.560,531.250,30619.86,1741651199999,16340663.83570,56684,16472.15,8794600.71960,0
1741651200000,531.290,536.120,506.470,517.920,187514.97,1741654799999,97089916.87500,244030,91214.77,47260964.98660,0
1741654800000,517.890,531.050,509.110,531.040,106292.86,1741658399999,55303987.92720,173863,52180.92,27155422.45920,0
1741658400000,531.050,535.970,529.670,534.430,42267.21,1741661999999,22540612.85170,76738,22203.41,11841393.82220,0
1741662000000,534.430,538.420,532.580,532.970,28980.71,1741665599999,15512964.21540,51901,14145.29,7571787.39750,0
1741665600000,532.980,537.900,532.320,535.440,21557.36,1741669199999,11536187.57880,42489,12045.28,6445870.32720,0
1741669200000,535.450,540.820,535.130,539.390,31145.16,1741672799999,16773921.63600,50378,15320.09,8251132.93350,0
1741672800000,539.390,542.210,538.940,539.660,23480.61,1741676399999,12697890.82120,38293,11240.85,6079688.61710,0
1741676400000,539.660,557.820,539.510,557.420,108131.85,1741679999999,59348610.16430,108248,55803.42,30621814.04510,0
1741680000000,557.410,562.210,551.540,561.460,127651.27,1741683599999,71043089.54770,131946,61541.14,34255614.48150,0
1741683600000,561.460,563.920,558.410,562.260,79736.43,1741687199999,44788143.56640,95579,38563.95,21663858.85820,0
1741687200000,562.270,565.240,554.020,554.390,112240.58,1741690799999,62852211.79310,108954,49507.30,27728288.43690,0
1741690800000,554.390,557.070,546.480,548.130,180406.03,1741694399999,99473773.29240,169037,89143.82,49152240.26180,0
1741694400000,548.140,551.130,544.570,546.360,60131.75,1741697999999,32917466.38700,77062,28532.63,15625614.94380,0
1741698000000,546.350,554.870,543.590,547.130,98388.61,1741701599999,54013811.76060,141472,52178.51,28645663.64900,0
1741701600000,547.130,550.990,537.100,542.930,98441.93,1741705199999,53479235.60870,157442,48260.35,26225525.39980,0
1741705200000,542.940,549.920,542.680,548.960,50525.65,1741708799999,27631477.39930,86740,26663.46,14581196.92840,0
1741708800000,548.930,553.380,546.480,550.290,41664.66,1741712399999,22924646.00890,65665,20944.84,11524013.27400,0
1741712400000,550.280,550.780,545.040,549.450,35476.26,1741715999999,19458503.92700,55544,15989.78,8771324.51730,0
1741716000000,549.450,561.140,549.350,557.540,61826.72,1741719599999,34366223.01570,78653,34856.25,19381180.83930,0
1741719600000,557.540,557.610,555.110,555.760,22063.47,1741723199999,12270600.37830,42140,11512.87,6403510.35510,0
1741723200000,555.760,556.420,554.190,555.640,16057.10,1741726799999,8917976.80320,27103,8006.32,4446478.32610,0
1741726800000,555.630,556.540,554.080,555.220,10338.61,1741730399999,5743310.96570,18382,5466.92,3037147.18920,0
1741730400000,555.200,557.310,554.920,556.930,13016.18,1741733999999,7240387.75930,24015,7263.66,4040277.18910,0
1741734000000,556.930,557.030,550.890,551.470,24072.34,1741737599999,13316499.96690,36746,10353.09,5728918.58100,0
1741737600000,551.480,553.460,550.020,551.910,21006.41,1741741199999,11580781.42780,37471,11944.77,6585716.10270,0
1741741200000,551.900,556.850,551.330,554.670,27514.48,1741744799999,15231867.56260,35903,14437.44,7994045.69910,0
1741744800000,554.680,554.770,548.550,549.040,22538.81,1741748399999,12419800.97060,40834,9957.51,5487400.28970,0
1741748400000,549.040,550.120,546.020,546.610,23430.59,1741751999999,12838993.81890,32133,12151.57,6658929.77530,0
1741752000000,546.620,548.000,544.000,547.620,38675.96,1741755599999,21120307.51610,43516,19703.48,10761626.99010,0
1741755600000,547.620,552.790,546.240,552.090,36133.93,1741759199999,19880817.04790,43468,18244.72,10041751.52480,0
1741759200000,552.090,553.740,549.810,551.840,20683.56,1741762799999,11410299.70480,35694,9659.29,5329804.40110,0
1741762800000,551.850,555.940,551.760,555.430,28277.48,1741766399999,15674918.87070,44482,12440.53,6896251.51660,0
1741766400000,555.440,558.550,553.980,557.770,33010.49,1741769999999,18379561.82480,54255,14154.01,7881367.51570,0
1741770000000,557.780,559.810,554.340,558.600,31781.98,1741773599999,17702403.13130,50624,14637.49,8153579.04300,0
1741773600000,558.590,559.480,556.500,557.290,22640.25,1741777199999,12636476.61430,36376,10548.12,5888146.32730,0
1741777200000,557.280,560.320,557.280,558.820,15911.47,1741780799999,8891410.59220,27937,7752.79,4332310.16460,0
1741780800000,558.830,564.300,558.000,562.570,51072.65,1741784399999,28679843.78720,72479,23722.92,13323034.95680,0
1741784400000,562.550,562.850,553.100,555.110,42384.99,1741787999999,23637038.34570,67785,18543.92,10337548.66360,0
1741788000000,555.110,575.000,553.780,560.040,333537.12,1741791599999,188339768.51850,289009,172623.75,97523876.43330,0
1741791600000,560.040,560.570,548.080,552.330,145010.80,1741795199999,80155040.73080,132858,75208.71,41564263.15390,0
1741795200000,552.330,558.500,551.400,557.690,51906.25,1741798799999,28849730.31780,73164,25260.38,14040299.99040,0
1741798800000,557.720,561.130,556.360,556.750,27944.26,1741802399999,15625515.83310,46342,11180.11,6250994.81380,0
1741802400000,556.750,561.880,556.350,561.840,20603.57,1741805999999,11535777.06410,36864,8697.89,4870998.93340,0
1741806000000,561.840,567.600,561.720,566.420,30205.20,1741809599999,17046329.39250,43629,16689.46,9417159.68860,0
1741809600000,566.410,569.700,566.040,568.900,21926.59,1741813199999,12457948.69070,39961,11089.86,6300475.16120,0
1741813200000,568.910,573.840,568.830,571.310,32387.16,1741816799999,18513062.12140,46142,18402.78,10518113.93660,0
1741816800000,571.320,574.840,571.130,572.720,26466.78,1741820399999,15181628.88230,41460,12989.28,7451153.39390,0
1741820400000,572.720,573.120,568.190,569.750,22921.43,1741823999999,13070133.58560,34431,9408.54,5364136.49970,0
1741824000000,569.760,570.840,567.720,567.940,19164.65,1741827599999,10910206.51340,33183,9204.53,5240785.19530,0
1741827600000,567.940,574.980,567.940,574.760,28582.34,1741831199999,16338995.54470,38098,17365.51,9930152.67100,0
1741831200000,574.770,575.000,572.200,574.460,25088.22,1741834799999,14393860.79560,36404,11183.32,6418007.44020,0
1741834800000,574.460,577.570,572.410,577.150,36660.89,1741838399999,21110015.46930,50301,17917.86,10316584.29310,0
1741838400000,577.160,582.080,576.690,580.260,68820.66,1741841999999,39906478.23810,68935,33357.97,19340050.66770,0
1741842000000,580.260,580.940,573.660,575.550,38495.35,1741845599999,22200132.12040,46358,16746.11,9658240.56640,0
1741845600000,575.550,579.660,574.420,578.590,22470.45,1741849199999,12970416.22120,37554,12600.98,7272776.56680,0
1741849200000,578.600,578.980,576.160,578.030,16531.93,1741852799999,9544465.67810,29575,8817.00,5091468.28910,0
1741852800000,578.040,581.300,572.850,575.870,45637.74,1741856399999,26336932.14890,59977,20728.03,11965763.66150,0
1741856400000,575.870,580.040,575.770,579.410,33575.22,1741859999999,19411451.85160,50150,18526.97,10711273.83450,0
1741860000000,579.400,582.990,578.550,580.930,34373.78,1741863599999,19959983.71370,49085,16856.84,9788513.67740,0
1741863600000,580.920,582.020,577.550,578.520,28342.39,1741867199999,16434727.73580,40918,12690.17,7360407.00520,0
1741867200000,578.520,583.660,576.500,578.070,40468.63,1741870799999,23442923.81890,62617,17711.77,10265341.30130,0
1741870800000,578.080,620.000,577.920,584.060,915095.60,1741874399999,546334711.18480,854245,457946.11,273605558.63000,0
1741874400000,584.060,595.990,575.650,579.020,320191.67,1741877999999,187343253.01920,301175,149252.83,87348119.50690,0
1741878000000,579.020,583.000,575.610,581.080,96677.45,1741881599999,55969672.32450,119174,52089.60,30156236.19330,0
1741881600000,581.080,583.290,576.460,580.120,53212.31,1741885199999,30891182.25900,85044,27562.42,16004177.49180,0
1741885200000,580.130,581.670,571.460,572.110,59931.94,1741888799999,34540381.52520,91322,25418.21,14655283.96090,0
1741888800000,572.120,578.710,571.920,578.400,26750.83,1741892399999,15410803.13700,53960,14875.13,8566580.84400,0
1741892400000,578.400,579.370,575.010,577.020,19916.05,1741895999999,11499657.68450,41611,9305.22,5374115.92870,0
1741896000000,577.050,579.100,573.090,573.330,23788.96,1741899599999,13715837.39590,42787,11546.34,6658553.40740,0
1741899600000,573.320,575.330,571.040,574.300,18556.01,1741903199999,10638837.38140,36754,8998.37,5160587.86100,0
1741903200000,574.290,577.280,573.600,577.050,15219.55,1741906799999,8764946.33260,32191,7858.64,4525593.36870,0
1741906800000,577.060,579.500,576.670,579.450,27579.55,1741910399999,15941337.53650,46482,11127.73,6431955.25390,0
1741910400000,579.450,583.460,577.330,581.930,33928.89,1741913999999,19694529.00630,57294,18244.63,10593558.78460,0
1741914000000,581.940,581.940,579.210,581.550,22327.89,1741917599999,12961531.77970,42152,11863.16,6886794.43630,0
1741917600000,581.550,584.420,580.440,581.540,32980.56,1741921199999,19200507.82250,45530,13492.04,7857656.75540,0
1741921200000,581.540,582.830,580.100,582.470,18297.81,1741924799999,10642149.26640,30921,9777.66,5687424.64240,0
1741924800000,582.480,586.780,582.160,584.950,28481.26,1741928399999,16651161.66400,41085,16434.50,9607372.38180,0
1741928400000,584.950,585.090,582.000,582.250,14793.71,1741931999999,8625507.28750,28404,7381.06,4303521.47020,0
1741932000000,582.260,582.340,579.660,580.960,19794.08,1741935599999,11499876.73450,31271,9207.68,5350935.67070,0
1741935600000,580.950,581.520,576.320,576.410,24851.71,1741939199999,14384350.54410,36058,11504.03,6659867.73280,0
1741939200000,576.400,579.340,576.400,578.390,22429.38,1741942799999,12962122.59340,37334,12744.12,7364012.04660,0
1741942800000,578.400,580.740,578.210,579.300,24431.71,1741946399999,14155674.71110,40363,11208.88,6494978.28960,0
1741946400000,579.310,580.620,578.090,579.210,17829.26,1741949999999,10329305.62700,34190,8479.55,4912724.06290,0
1741950000000,579.220,580.390,577.270,578.250,15929.63,1741953599999,9217599.83510,28895,8087.93,4679011.10370,0
1741953600000,578.250,579.600,577.290,577.780,15457.31,1741957199999,8942128.04560,27114,7940.61,4594159.74540,0
1741957200000,577.790,585.320,577.410,582.330,42777.39,1741960799999,24869457.51910,55248,21274.95,12371086.08990,0
1741960800000,582.320,585.410,580.130,583.700,52630.92,1741964399999,30672910.43350,79426,26434.08,15408083.69620,0
1741964400000,583.690,588.650,583.500,584.310,60044.00,1741967999999,35219495.35950,80058,29803.02,17485853.82390,0
1741968000000,584.310,587.700,583.120,585.780,29131.72,1741971599999,17053401.62490,44459,14354.93,8403987.67480,0
1741971600000,585.780,585.900,581.500,584.080,20709.10,1741975199999,12092184.46760,34860,9710.24,5671343.47310,0
1741975200000,584.080,586.030,583.600,585.060,12755.11,1741978799999,7460175.45340,28268,6747.05,3946546.60210,0
1741978800000,585.060,589.160,584.890,587.840,21248.74,1741982399999,12490571.23500,35593,10858.50,6382194.95380,0
1741982400000,587.830,589.440,585.000,585.950,23001.40,1741985999999,13502127.15350,37535,10278.55,6033677.22240,0
1741986000000,585.960,586.120,584.650,585.730,8325.35,1741989599999,4874017.44530,19013,4167.30,2439789.89340,0
1741989600000,585.730,587.920,585.730,587.690,7747.31,1741993199999,4545074.20080,20049,4575.99,2684665.42030,0
1741993200000,587.700,588.600,586.170,587.560,12608.24,1741996799999,7408361.66930,24678,5720.70,3361262.82550,0
1741996800000,587.550,590.970,587.410,590.940,21231.08,1742000399999,12518984.29850,34124,10805.17,6371524.22870,0
1742000400000,590.940,594.240,590.090,593.240,33555.85,1742003999999,19881597.39460,48861,16549.62,9804572.54700,0
1742004000000,593.250,594.000,591.150,592.010,18386.67,1742007599999,10897720.15820,33636,7177.95,4254285.42110,0
1742007600000,592.030,593.460,591.040,592.810,16587.05,1742011199999,9828878.73840,28012,9593.88,5685600.50980,0
1742011200000,592.820,595.000,591.800,594.330,17739.93,1742014799999,10529669.46150,29484,10074.25,5979982.46840,0
1742014800000,594.340,594.540,591.800,593.400,11687.35,1742018399999,6930324.91590,23679,5953.85,3529739.39270,0
1742018400000,593.410,594.660,593.210,594.090,9636.85,1742021999999,5723631.61650,20864,4529.55,2690199.34120,0
1742022000000,594.090,594.100,589.240,590.560,23977.51,1742025599999,14167067.21490,34979,10167.73,6008285.90330,0
1742025600000,590.560,593.870,590.560,593.570,16193.90,1742029199999,9593511.21590,29674,8144.94,4824462.54680,0
1742029200000,593.560,597.330,593.040,596.790,21671.64,1742032799999,12900839.83680,34797,11970.44,7124226.03470,0
1742032800000,596.800,597.870,595.000,597.280,15489.56,1742036399999,9236337.38950,27944,8500.60,5069805.60280,0
1742036400000,597.290,597.320,595.160,595.660,13004.01,1742039999999,7755359.47410,25032,5310.00,3166729.03270,0
1742040000000,595.670,597.800,595.100,596.520,15267.59,1742043599999,9112158.38760,27403,7773.56,4639678.52400,0
1742043600000,596.520,599.540,596.290,599.130,23964.64,1742047199999,14342362.06950,31816,13225.21,7914495.85400,0
1742047200000,599.130,599.990,595.870,596.270,21366.26,1742050799999,12791419.57340,32284,8912.39,5336886.66240,0
1742050800000,596.280,603.480,596.270,603.110,41609.73,1742054399999,25004170.16880,46156,23790.14,14293947.07560,0
1742054400000,603.120,608.950,602.060,608.130,59738.40,1742057999999,36182053.19690,74342,31652.65,19175861.16570,0
1742058000000,608.110,616.460,608.040,612.840,101555.89,1742061599999,62246756.64760,110633,53046.84,32514495.42270,0
1742061600000,612.840,614.470,610.550,611.550,43827.61,1742065199999,26849330.49030,58119,18142.71,11116334.20380,0
1742065200000,611.550,613.730,610.710,611.380,20253.58,1742068799999,12396182.51590,33287,9324.62,5707348.36040,0
1742068800000,611.390,615.400,611.370,615.320,21864.04,1742072399999,13414109.20790,34364,11385.32,6985275.64280,0
1742072400000,615.320,619.380,615.320,618.110,37049.42,1742075999999,22879915.88750,49221,20848.12,12874810.06060,0
1742076000000,618.120,618.500,615.380,615.550,18739.16,1742079599999,11565042.45060,33197,7292.69,4501537.20820,0
1742079600000,615.540,619.650,615.500,619.620,21487.29,1742083199999,13273659.26500,33354,11514.91,7113584.16680,0
1742083200000,619.610,622.930,617.580,618.570,50486.90,1742086799999,31297423.46640,56678,28269.72,17528933.05980,0
1742086800000,618.570,619.100,611.330,612.430,54188.19,1742090399999,33299781.81930,64600,23834.41,14642761.19830,0
1742090400000,612.430,614.690,611.100,611.470,30190.19,1742093999999,18502670.93970,42188,14206.75,8709885.12060,0
1742094000000,611.470,611.870,606.900,609.560,35997.29,1742097599999,21951307.31460,42782,15253.49,9302327.21570,0
1742097600000,609.570,609.570,606.600,608.270,24099.86,1742101199999,14656643.11330,33010,10817.53,6578416.69820,0
1742101200000,608.270,609.780,606.890,609.160,18225.66,1742104799999,11087596.85330,27239,10517.37,6399245.77530,0
1742104800000,609.170,609.230,606.640,608.360,16495.14,1742108399999,10022877.45480,26219,8538.66,5188269.44040,0
1742108400000,608.370,608.530,604.320,604.780,23924.18,1742111999999,14497586.25930,32246,10548.19,6392394.20780,0
1742112000000,604.780,608.110,604.750,606.640,25311.00,1742115599999,15357576.18420,34313,15583.29,9453608.52290,0
1742115600000,606.650,606.660,600.810,602.270,38695.35,1742119199999,23342387.27480,49600,16781.72,10121190.29100,0
1742119200000,602.260,602.290,598.630,600.280,44017.58,1742122799999,26409204.68640,52856,20922.69,12554070.28930,0
1742122800000,600.290,600.330,592.900,595.030,76553.76,1742126399999,45658915.87860,95963,36714.80,21896162.63550,0
1742126400000,595.030,600.860,594.190,599.840,56982.26,1742129999999,34075923.01330,73173,34818.52,20822259.53400,0
1742130000000,599.830,603.260,595.650,596.240,59776.24,1742133599999,35842737.13840,78195,27997.77,16798288.75640,0
1742133600000,596.230,601.690,596.000,601.260,37920.98,1742137199999,22712352.29210,56239,20760.94,12436802.27350,0
1742137200000,601.250,601.780,598.890,600.470,26752.74,1742140799999,16055476.99050,43733,13784.60,8273620.98440,0
1742140800000,600.470,607.080,600.200,603.100,65040.75,1742144399999,39316627.15220,86468,33420.64,20204532.84880,0
1742144400000,603.110,606.080,601.300,603.830,19520.77,1742147999999,11787745.84420,37788,8441.81,5098935.07220,0
1742148000000,603.840,605.280,600.820,601.900,19787.93,1742151599999,11937992.50000,31078,9336.66,5635556.97080,0
1742151600000,601.900,602.580,595.210,598.600,37628.74,1742155199999,22538634.83330,57714,16501.08,9882627.92890,0
1742155200000,598.600,601.700,598.360,601.070,15318.22,1742158799999,9197995.97240,30559,8514.62,5112853.24860,0
1742158800000,601.060,603.390,600.250,602.920,11135.23,1742162399999,6702726.84480,24029,4848.71,2919002.85990,0
1742162400000,602.920,603.230,597.900,598.400,17168.63,1742165999999,10319565.25460,34609,6752.27,4060448.94930,0
1742166000000,598.400,602.440,597.060,602.140,20937.74,1742169599999,12559486.35450,37286,11652.95,6990253.50710,0
1742169600000,602.140,609.870,602.010,609.120,41211.95,1742173199999,24998713.86690,62052,24753.16,15015066.87540,0
1742173200000,609.130,618.360,609.130,617.250,71408.48,1742176799999,43840875.63330,85661,35949.69,22070002.16480,0
1742176800000,617.250,625.000,613.260,624.310,98178.57,1742180399999,60730166.42630,109629,50323.14,31149265.04280,0
1742180400000,624.320,629.580,624.320,625.680,96081.34,1742183999999,60280337.57810,121493,45823.37,28750094.82010,0
1742184000000,625.670,633.990,625.000,625.610,105041.42,1742187599999,66084151.86860,111873,48658.83,30630452.46350,0
1742187600000,625.620,628.980,621.430,624.660,92212.27,1742191199999,57627607.52460,99469,46615.07,29144744.00040,0
1742191200000,624.660,631.840,624.660,629.520,73864.08,1742194799999,46454274.93820,84162,38334.47,24105914.38170,0
1742194800000,629.530,633.980,626.600,629.570,66510.73,1742198399999,41909289.77970,80919,36057.45,22726984.83370,0
1742198400000,629.570,633.760,628.420,633.360,48992.56,1742201999999,30930706.58400,64405,24409.25,15411008.68880,0
1742202000000,633.360,643.590,632.480,636.820,188652.97,1742205599999,120472967.11770,179228,94458.71,60310616.38260,0
1742205600000,636.820,639.730,632.900,638.570,89967.63,1742209199999,57207339.31340,99276,48538.63,30874606.33550,0
1742209200000,638.540,639.360,629.370,630.940,79690.68,1742212799999,50528255.54470,84790,33686.27,21363182.18870,0
1742212800000,630.930,633.600,626.780,627.760,119479.50,1742216399999,75263102.67510,119129,60039.33,37836408.73240,0
1742216400000,627.720,630.550,624.530,626.310,75992.82,1742219999999,47641831.62610,91554,38074.63,23876144.83130,0
1742220000000,626.320,635.490,625.270,631.670,85815.60,1742223599999,54176738.00210,95820,44778.17,28265887.40420,0
1742223600000,631.680,634.980,628.770,630.000,52994.26,1742227199999,33475579.82730,69150,23554.24,14884533.72940,0
1742227200000,629.990,631.570,624.640,627.100,54585.38,1742230799999,34246665.85900,63871,26354.02,16539840.87150,0
1742230800000,627.110,629.830,625.910,626.440,42256.10,1742234399999,26531810.06930,51816,22365.24,14043910.19040,0
1742234400000,626.440,628.660,624.800,627.460,35825.64,1742237999999,22457217.46230,45340,19434.14,12183456.47990,0
1742238000000,627.460,629.300,626.330,627.810,23667.23,1742241599999,14857878.91600,35502,11447.89,7185602.43010,0
1742241600000,627.810,627.920,622.000,623.720,49291.58,1742245199999,30792282.98390,54541,17775.12,11106824.16920,0
1742245200000,623.710,629.420,621.690,627.480,36142.00,1742248799999,22591845.43760,41969,20324.61,12712194.59490,0
1742248800000,627.490,628.960,625.570,627.740,18391.98,1742252399999,11540521.27410,31335,9893.92,6207015.18520,0
1742252400000,627.740,632.620,625.260,631.390,45123.93,1742255999999,28372546.52010,52976,27556.86,17328929.00200,0
1742256000000,631.380,636.800,630.180,633.500,62337.10,1742259599999,39506410.17860,75150,32209.93,20412955.64970,0
1742259600000,633.500,634.940,619.940,623.740,83905.38,1742263199999,52599631.20230,100397,36721.24,23022356.65140,0
1742263200000,623.740,631.600,623.000,629.110,60227.66,1742266799999,37818568.83290,79629,32972.66,20696710.10680,0
1742266800000,629.110,629.700,624.800,628.130,40700.82,1742270399999,25543934.57220,54599,19228.20,12071450.03970,0
1742270400000,628.120,632.310,627.910,631.280,30432.01,1742273999999,19181527.93120,44512,15766.35,9938682.30560,0
1742274000000,631.270,635.310,631.240,633.600,53235.77,1742277599999,33747970.57400,61693,26970.24,17100269.11630,0
1742277600000,633.600,637.380,629.250,630.510,76218.19,1742281199999,48257939.98120,87399,37746.16,23910416.64520,0
1742281200000,630.510,636.660,629.630,633.160,54993.40,1742284799999,34871061.39960,67728,29080.99,18440032.98900,0
1742284800000,633.160,643.370,633.160,640.440,88965.96,1742288399999,56789380.42470,92365,48665.34,31083103.44300,0
1742288400000,640.430,642.590,635.530,638.170,75194.57,1742291999999,48084043.50620,85160,33218.59,21239515.15240,0
1742292000000,638.160,642.820,634.010,634.670,73057.73,1742295599999,46632029.85770,85429,35564.31,22692583.16010,0
1742295600000,634.670,636.380,629.000,630.930,87384.88,1742299199999,55293738.18990,84058,44879.27,28402600.81850,0
1742299200000,630.930,634.010,627.010,628.200,63552.21,1742302799999,40078005.82380,73304,33533.93,21156670.56690,0
1742302800000,628.190,629.940,621.740,623.980,87546.16,1742306399999,54760806.59200,99328,45410.41,28413260.87890,0
1742306400000,623.970,628.750,623.120,627.070,67239.49,1742309999999,42091919.60600,78939,37457.99,23451317.01160,0
1742310000000,627.060,632.240,625.020,627.080,48993.02,1742313599999,30798202.49710,65456,26671.45,16769893.73680,0
1742313600000,627.080,634.900,626.620,633.690,55016.93,1742317199999,34777034.30680,68808,25405.68,16057425.27720,0
1742317200000,633.700,635.390,629.110,630.790,37405.06,1742320799999,23623832.90890,52620,18730.61,11831870.17410,0
1742320800000,630.800,634.800,630.660,634.670,28091.04,1742324399999,17772911.92510,42312,13528.37,8559864.35440,0
1742324400000,634.680,635.210,631.230,631.840,23953.45,1742327999999,15151667.14650,37516,10276.23,6500637.27130,0
1742328000000,631.820,632.840,628.880,629.360,21705.57,1742331599999,13680763.18000,36437,9903.24,6242429.50600,0
1742331600000,629.370,629.590,627.550,627.760,21703.34,1742335199999,13638414.06440,33212,10952.53,6882968.63880,0
1742335200000,627.760,631.260,627.030,629.160,23041.05,1742338799999,14495683.04060,36008,12931.73,8134557.33820,0
1742338800000,629.150,629.410,626.280,627.420,30823.89,1742342399999,19341543.24010,40607,15036.89,9434542.36480,0
1742342400000,627.410,627.800,622.040,622.910,42703.97,1742345999999,26674868.06080,60556,20268.67,12662129.16370,0
1742346000000,622.900,622.980,615.540,615.860,74961.32,1742349599999,46487124.77870,76332,32067.52,19898709.73860,0
1742349600000,615.850,618.070,612.380,613.750,63693.68,1742353199999,39198730.95310,67383,28852.72,17761828.91860,0
1742353200000,613.760,619.080,613.750,618.260,42401.13,1742356799999,26154477.37020,52768,26266.07,16203072.11650,0
1742356800000,618.260,618.730,615.950,617.720,25751.91,1742360399999,15898435.62970,41098,13643.27,8422221.38050,0
1742360400000,617.710,619.580,617.200,617.400,24366.40,1742363999999,15064610.50400,39228,14175.69,8764706.43450,0
1742364000000,617.410,618.170,615.260,616.240,23616.95,1742367599999,14564146.55960,36732,11808.59,7282798.38820,0
1742367600000,616.230,617.740,615.000,615.240,23533.86,1742371199999,14508256.93450,34659,10387.59,6404720.24880,0
1742371200000,615.240,621.700,615.240,617.020,68981.65,1742374799999,42693849.23240,67157,35324.81,21863374.63410,0
1742374800000,617.030,619.050,614.050,614.390,33980.58,1742378399999,20944215.77980,44477,17166.10,10582546.74940,0
1742378400000,614.400,619.320,612.310,616.650,61426.57,1742381999999,37809012.01640,61665,32678.69,20110529.67280,0
1742382000000,616.650,619.980,615.100,616.880,59655.37,1742385599999,36852290.80170,67366,30322.63,18733617.79830,0
1742385600000,616.870,617.440,605.500,607.320,116083.68,1742389199999,70826130.96510,104271,52488.87,32026897.03260,0
1742389200000,607.310,611.260,604.280,608.800,112828.25,1742392799999,68546633.00170,115984,56999.23,34636687.78660,0
1742392800000,608.800,613.600,608.210,612.360,68310.18,1742396399999,41718310.19990,75056,37336.28,22806245.81650,0
1742396400000,612.360,612.370,608.220,609.500,36609.87,1742399999999,22320228.49560,48474,17491.60,10664800.78150,0
1742400000000,609.510,616.380,606.960,614.430,98517.57,1742403599999,60275609.69620,85315,50969.63,31190512.84480,0
1742403600000,614.440,615.200,609.280,612.150,79820.18,1742407199999,48850392.13810,74430,37751.66,23107307.89520,0
1742407200000,612.160,622.220,609.110,620.690,104065.09,1742410799999,64114949.29900,114035,57564.63,35498969.56830,0
1742410800000,620.680,621.760,613.060,615.050,66603.10,1742414399999,41120547.71600,78330,27193.67,16793989.14700,0
1742414400000,615.050,615.760,612.000,614.070,39188.86,1742417999999,24057371.05730,49918,18527.31,11376009.46890,0
1742418000000,614.050,617.100,613.830,615.190,18721.75,1742421599999,11527874.77980,33259,10570.88,6508293.73930,0
1742421600000,615.180,618.240,614.980,617.670,22929.16,1742425199999,14135973.54840,35163,12921.97,7966471.88210,0
1742425200000,617.680,620.640,616.640,618.020,34861.70,1742428799999,21562288.54700,41298,19254.03,11911220.38960,0
1742428800000,618.020,625.150,617.640,622.760,62376.25,1742432399999,38732179.99800,67515,32125.14,19956491.61370,0
1742432400000,622.770,626.020,618.020,618.310,65972.94,1742435999999,41097233.74040,70788,28978.92,18063714.49090,0
1742436000000,618.320,624.010,616.700,623.950,47063.01,1742439599999,29194488.60620,59847,22733.46,14108239.02950,0
1742439600000,623.950,628.000,623.390,624.420,62512.04,1742443199999,39117219.66850,73819,29392.49,18396650.12840,0
1742443200000,624.420,627.380,623.200,626.350,29148.96,1742446799999,18225620.05220,39753,14162.08,8852797.44170,0
1742446800000,626.360,626.720,623.120,625.700,32944.74,1742450399999,20582609.94130,38604,14931.39,9328460.32810,0
1742450400000,625.710,628.180,625.160,626.570,30894.74,1742453999999,19368263.65070,43256,14619.05,9165435.13570,0
1742454000000,626.570,629.400,623.520,623.820,35654.23,1742457599999,22352514.80450,48361,16662.54,10451043.11700,0
1742457600000,623.820,624.800,620.100,622.850,60759.72,1742461199999,37786745.15500,65487,28346.81,17629059.32790,0
1742461200000,622.860,637.300,622.750,633.650,248736.20,1742464799999,157467109.20260,209167,128049.35,81074764.03870,0
1742464800000,633.660,633.700,626.030,631.910,233690.01,1742468399999,147263775.58900,187308,118030.51,74383036.77680,0
1742468400000,631.920,635.000,625.010,625.070,129384.41,1742471999999,81535007.05800,127414,63820.77,40235674.46650,0
1742472000000,625.080,629.630,623.570,626.720,127732.96,1742475599999,79988568.35520,132306,66650.92,41742103.06940,0
1742475600000,626.720,627.760,623.800,624.710,41225.20,1742479199999,25788435.62470,56472,21732.26,13595913.47080,0
1742479200000,624.700,629.120,624.430,627.520,49783.62,1742482799999,31212929.86270,59886,27111.21,16995649.44500,0
1742482800000,627.520,627.580,621.060,624.040,57881.88,1742486399999,36126495.28660,72390,27337.51,17060158.04500,0
1742486400000,624.030,624.430,616.020,617.440,73212.26,1742489999999,45371327.44250,84480,34067.35,21107533.93030,0
1742490000000,617.430,623.520,617.210,621.480,40169.05,1742493599999,24932083.87880,50762,23310.00,14466546.14300,0
1742493600000,621.480,625.690,619.910,624.650,28940.95,1742497199999,18019374.85170,35695,15930.61,9918425.25890,0
1742497200000,624.650,627.980,624.320,626.670,23104.98,1742500799999,14462627.04970,33471,12229.33,7656742.12360,0
1742500800000,626.670,628.800,624.610,628.650,24157.56,1742504399999,15156340.67590,36221,11515.04,7226621.93210,0
1742504400000,628.650,631.990,627.850,631.790,31942.63,1742507999999,20114053.14170,40499,16133.73,10160215.06250,0
1742508000000,631.790,632.180,629.230,629.350,29302.08,1742511599999,18474763.47110,40329,14046.73,8856270.18740,0
1742511600000,629.350,630.240,628.120,629.920,21077.35,1742515199999,13264452.11110,29196,9600.40,6041559.26280,0
1742515200000,629.910,631.280,626.930,627.590,31368.48,1742518799999,19731490.83980,45470,13690.95,8613258.77940,0
1742518800000,627.590,628.800,626.000,628.750,22239.27,1742522399999,13952108.94910,31765,11596.93,7275596.24680,0
1742522400000,628.750,630.900,627.550,628.870,34527.58,1742525999999,21722936.40120,43735,17561.34,11048318.78620,0
1742526000000,628.870,629.900,626.880,629.140,21798.45,1742529599999,13706334.81370,38865,9985.55,6278661.62130,0
1742529600000,629.140,630.590,628.110,630.210,17956.18,1742533199999,11302504.38370,32730,9191.96,5786295.02730,0
1742533200000,630.210,632.970,629.090,632.860,36365.64,1742536799999,22949378.59450,44770,18793.95,11860459.03280,0
1742536800000,632.860,633.830,628.430,630.300,35052.17,1742540399999,22134155.14030,46337,16203.38,10231784.60010,0
1742540400000,630.300,632.790,628.690,628.950,31237.02,1742543999999,19696271.41070,40945,14962.49,9433872.65660,0
1742544000000,628.950,630.450,624.090,629.550,48104.00,1742547599999,30192854.78110,52323,22962.04,14417569.88780,0
1742547600000,629.560,632.620,628.010,632.560,35561.52,1742551199999,22417741.38110,40471,18533.39,11687611.27990,0
1742551200000,632.560,635.450,630.830,634.700,57922.85,1742554799999,36697599.68820,63560,30915.24,19587126.21050,0
1742554800000,634.700,635.550,632.900,634.700,31317.87,1742558399999,19862042.51650,42412,12343.73,7828737.30750,0
1742558400000,634.700,636.520,629.910,630.720,50873.49,1742561999999,32241260.41120,55815,23739.01,15048932.70380,0
1742562000000,630.740,635.740,630.560,635.380,37348.68,1742565599999,23640413.61740,48945,19668.41,12447717.46560,0
1742565600000,635.380,637.010,632.120,635.720,42159.91,1742569199999,26783883.45230,54356,21397.38,13594165.37020,0
1742569200000,635.720,636.720,632.660,633.770,27513.31,1742572799999,17459640.11950,39047,14089.71,8942359.22480,0
1742572800000,633.780,636.410,630.950,636.120,35665.17,1742576399999,22597472.45020,44078,16777.21,10630223.89320,0
1742576400000,636.110,636.860,634.400,635.510,23638.80,1742579999999,15030873.84100,33321,12655.96,8047175.11880,0
1742580000000,635.510,636.500,634.240,635.900,26219.42,1742583599999,16672458.86580,28381,15063.91,9579310.70400,0
1742583600000,635.910,636.080,633.080,634.660,16780.69,1742587199999,10649570.99660,26120,8870.33,5629452.09010,0
1742587200000,634.660,635.000,631.090,631.320,19090.99,1742590799999,12075761.54200,28800,9045.39,5721781.69510,0
1742590800000,631.320,635.720,631.060,634.930,15874.88,1742594399999,10060320.35450,27484,9302.89,5893475.08030,0
1742594400000,634.930,635.550,633.180,633.810,13972.05,1742597999999,8860130.07750,26211,7318.55,4640353.41380,0
1742598000000,633.820,635.620,633.710,634.640,13902.10,1742601599999,8823106.42710,24722,7338.22,4657459.95850,0
1742601600000,634.630,634.870,632.460,634.020,16079.23,1742605199999,10186984.75280,28865,8399.52,5321137.70080,0
1742605200000,634.020,635.500,631.580,632.030,18352.80,1742608799999,11634347.12050,27784,9169.65,5812971.33610,0
1742608800000,632.040,633.410,630.360,630.670,20908.90,1742612399999,13209589.79240,30492,11580.13,7316190.27590,0
1742612400000,630.670,631.180,628.280,629.880,33205.16,1742615999999,20900247.26740,35972,19266.49,12127428.80900,0
1742616000000,629.870,629.880,627.210,629.400,26753.34,1742619599999,16807115.21630,35635,14399.04,9045433.68710,0
1742619600000,629.400,629.820,627.870,629.330,13867.89,1742623199999,8716211.01180,25015,7572.16,4759639.54970,0
1742623200000,629.330,632.000,628.020,631.730,27530.41,1742626799999,17359237.63760,35437,15917.53,10035202.88660,0
1742626800000,631.730,632.960,630.000,630.590,21020.02,1742630399999,13278157.62320,27011,9204.63,5814410.91910,0
1742630400000,630.580,631.750,629.090,631.010,18830.45,1742633999999,11870471.92240,25007,9858.26,6214715.44420,0
1742634000000,631.010,632.450,630.230,630.400,18573.01,1742637599999,11728760.50030,25327,10281.55,6492667.35530,0
1742637600000,630.400,630.810,627.320,627.600,23348.51,1742641199999,14687947.32310,32437,12998.04,8177631.52430,0
1742641200000,627.590,628.100,624.970,627.060,34755.38,1742644799999,21774553.60280,38600,17044.05,10679308.42940,0
1742644800000,627.060,628.460,626.710,626.920,18133.69,1742648399999,11379963.70370,26977,8770.77,5504076.92570,0
1742648400000,626.910,628.180,626.180,627.280,14920.98,1742651999999,9357612.28100,24613,7530.68,4722967.70990,0
1742652000000,627.290,627.450,624.160,624.210,27989.19,1742655599999,17506897.75340,30689,13755.19,8603583.91620,0
1742655600000,624.210,625.650,623.220,625.220,25890.86,1742659199999,16164676.97320,31683,13920.47,8691985.42090,0
1742659200000,625.210,625.790,623.350,625.600,14410.23,1742662799999,9002407.48290,24875,7448.57,4653783.74790,0
1742662800000,625.600,626.430,625.170,625.990,10454.53,1742666399999,6543622.76850,21563,5391.18,3374455.46560,0
1742666400000,626.000,626.410,624.400,625.650,8747.09,1742669999999,5469511.21800,18655,4403.49,2753589.66700,0
1742670000000,625.650,626.500,624.710,625.540,10576.90,1742673599999,6615997.82280,18306,5511.92,3447923.19110,0
1742673600000,625.550,628.590,625.200,627.160,17786.16,1742677199999,11154985.54480,28014,10164.12,6374508.06050,0
1742677200000,627.170,628.360,624.430,625.320,16539.00,1742680799999,10358717.10820,26450,6797.35,4258759.57170,0
1742680800000,625.330,627.600,625.320,626.810,10996.18,1742684399999,6890727.76330,22153,7004.20,4389460.15000,0
1742684400000,626.810,627.150,624.030,626.500,17191.07,1742687999999,10750349.44970,23628,7720.55,4828511.03820,0
1742688000000,626.500,627.850,624.440,627.220,27689.66,1742691599999,17332345.02950,28778,15406.67,9643837.04190,0
1742691600000,627.220,628.700,623.430,623.820,20428.32,1742695199999,12796327.17200,29035,8387.95,5251420.69450,0
1742695200000,623.820,624.790,622.510,623.430,22969.39,1742698799999,14322562.19260,31023,11972.38,7465688.61140,0
1742698800000,623.420,624.080,622.250,623.390,15734.76,1742702399999,9804454.33980,25877,7913.90,4931269.15250,0
1742702400000,623.380,623.640,621.500,622.110,13131.20,1742705999999,8171374.42450,22739,6145.97,3824715.65220,0
1742706000000,622.120,623.770,621.630,623.770,12789.07,1742709599999,7963324.63920,19244,6069.30,3778373.29330,0
1742709600000,623.770,623.870,622.270,622.430,15228.09,1742713199999,9487321.08840,23095,7215.66,4495073.22250,0
1742713200000,622.430,623.800,622.220,622.510,11170.84,1742716799999,6958049.05060,23178,5725.28,3566346.49510,0
1742716800000,622.510,623.600,621.500,621.500,15002.78,1742720399999,9340730.00980,25983,6856.22,4268790.12530,0
1742720400000,621.500,622.310,620.600,620.840,16880.75,1742723999999,10491397.61330,25379,8481.37,5271566.14200,0
1742724000000,620.840,621.180,618.310,620.260,28385.17,1742727599999,17597622.66170,32488,11989.90,7434847.23890,0
1742727600000,620.250,623.670,620.200,620.990,29134.58,1742731199999,18113322.08040,36436,16292.25,10129663.46750,0
1742731200000,620.990,622.500,620.010,622.340,18712.81,1742734799999,11625707.91150,29753,8880.48,5518176.24330,0
1742734800000,622.350,623.960,621.640,623.590,20417.04,1742738399999,12716703.32100,28383,11070.39,6897071.75510,0
1742738400000,623.600,623.780,621.570,622.060,21775.48,1742741999999,13557028.60010,25622,8711.26,5422247.41710,0
1742742000000,622.060,623.200,620.820,620.990,15178.60,1742745599999,9443113.40850,23324,7121.12,4430543.26530,0
1742745600000,620.990,621.980,618.790,620.750,26882.44,1742749199999,16673668.98650,36533,13656.67,8470070.05830,0
1742749200000,620.750,622.390,620.260,622.290,15702.14,1742752799999,9759071.49180,23852,9499.57,5903745.14710,0
1742752800000,622.300,623.500,621.300,622.900,19409.80,1742756399999,12084551.26710,23536,11411.24,7104966.13070,0
1742756400000,622.900,623.320,622.180,622.650,7046.08,1742759999999,4387825.31800,15573,3469.45,2160451.50160,0
1742760000000,622.650,623.340,621.540,623.330,6076.97,1742763599999,3782602.12860,14349,3155.22,1964118.32200,0
1742763600000,623.330,623.340,622.010,623.010,6462.88,1742767199999,4023675.55950,14855,2604.54,1621599.43080,0
1742767200000,623.010,623.940,620.000,621.320,14966.82,1742770799999,9309399.33200,22364,6204.95,3861164.01730,0
1742770800000,621.320,623.300,620.860,623.250,15399.16,1742774399999,9576132.62190,23150,8620.22,5361211.02990,0
1742774400000,623.250,627.040,621.940,622.280,58421.32,1742777999999,36501139.51020,61824,29720.39,18569557.68930,0
1742778000000,622.290,622.450,618.010,618.530,46176.62,1742781599999,28665423.80150,42419,18983.64,11788971.15560,0
1742781600000,618.530,621.060,617.000,620.630,25582.34,1742785199999,15848082.02550,33611,12441.15,7710723.01820,0
1742785200000,620.630,626.380,620.570,622.740,45531.29,1742788799999,28377691.49400,47239,23941.27,14927300.70720,0
1742788800000,622.740,624.690,622.620,624.040,26655.74,1742792399999,16624055.58670,34038,15747.47,9820769.43480,0
1742792400000,624.050,625.000,622.340,624.560,25267.87,1742795999999,15765482.27440,29527,13637.17,8508022.57840,0
1742796000000,624.570,625.500,622.530,622.600,26029.81,1742799599999,16249061.01300,29068,10669.94,6661674.34290,0
1742799600000,622.610,623.410,620.190,622.410,26505.61,1742803199999,16479061.47900,31835,14253.27,8861645.87010,0
1742803200000,622.410,626.000,621.640,625.560,57307.83,1742806799999,35774985.71030,41816,29227.01,18246009.39040,0
1742806800000,625.550,627.590,625.550,627.450,31684.64,1742810399999,19851398.18380,36074,13975.51,8756756.25520,0
1742810400000,627.460,629.380,627.410,628.670,33028.28,1742813999999,20759616.43810,36278,16865.28,10600826.32570,0
1742814000000,628.680,631.730,628.250,630.320,38765.02,1742817599999,24418348.04400,42277,19222.31,12108828.26080,0
1742817600000,630.330,631.350,626.000,626.480,41689.00,1742821199999,26200369.15360,45971,17708.77,11130993.59960,0
1742821200000,626.480,627.320,624.080,625.890,37953.89,1742824799999,23737858.35090,44285,18369.51,11489166.69310,0
1742824800000,625.900,630.070,625.580,626.560,69734.41,1742828399999,43780684.79130,59469,37112.84,23304466.61720,0
1742828400000,626.560,632.170,626.110,630.610,49560.59,1742831999999,31175345.00990,47905,24969.37,15704988.09280,0
1742832000000,630.610,638.890,629.260,635.390,161305.21,1742835599999,102307576.46300,123358,77846.86,49365267.91220,0
1742835600000,635.390,639.230,634.720,637.760,46509.23,1742839199999,29638971.77580,56417,22963.71,14634011.14430,0
1742839200000,637.760,638.360,634.740,636.400,27264.75,1742842799999,17348212.81930,37815,13395.39,8523184.92880,0
1742842800000,636.410,636.800,635.100,635.800,13230.90,1742846399999,8415554.02290,25620,5959.16,3790124.24140,0
1742846400000,635.800,638.220,635.420,636.260,19067.82,1742849999999,12143867.75850,28093,10043.76,6396874.60820,0
1742850000000,636.260,636.750,634.110,634.780,15480.05,1742853599999,9835580.43510,21114,6655.00,4228576.52600,0
1742853600000,634.780,635.210,631.680,634.880,24671.81,1742857199999,15627589.23950,28111,10858.93,6879262.04010,0
1742857200000,634.880,636.780,633.750,636.580,28040.23,1742860799999,17810150.78350,28540,13756.34,8739003.89290,0
1742860800000,636.580,642.000,635.460,636.400,53973.16,1742864399999,34488114.29850,61068,28182.62,18014786.87740,0
1742864400000,636.410,636.710,632.340,635.860,27702.02,1742867999999,17578196.96280,37117,12983.61,8239641.83460,0
1742868000000,635.860,639.430,634.590,638.960,28722.26,1742871599999,18314664.53630,36844,15638.83,9974532.42630,0
1742871600000,638.960,641.200,637.040,639.740,46910.23,1742875199999,29978650.44560,50457,24463.11,15635555.80610,0
1742875200000,639.730,639.820,638.000,639.600,22447.83,1742878799999,14345790.99500,34605,10486.00,6701449.63620,0
1742878800000,639.590,643.510,638.700,642.200,50674.43,1742882399999,32479280.33570,41231,32137.54,20600164.71050,0
1742882400000,642.200,644.670,641.700,642.300,51108.08,1742885999999,32876036.98060,53136,23428.25,15072526.48730,0
1742886000000,642.300,643.280,638.350,640.680,45151.60,1742889599999,28925648.03460,47675,22715.58,14552711.20960,0
1742889600000,640.670,640.710,638.160,638.810,50893.94,1742893199999,32536355.13140,50528,25183.07,16099635.52090,0
1742893200000,638.820,642.450,638.680,638.700,80126.41,1742896799999,51336250.01630,62327,41621.67,26665628.97650,0
1742896800000,638.690,639.260,635.000,635.530,147436.59,1742900399999,93870358.21750,90839,74179.97,47231332.28840,0
1742900400000,635.520,638.410,633.380,634.870,175811.56,1742903999999,111680239.01410,132149,98894.21,62827883.19990,0
1742904000000,634.870,635.150,631.010,631.170,67554.93,1742907599999,42777398.98900,62326,31572.92,19996599.24830,0
1742907600000,631.170,635.720,631.000,632.720,79826.85,1742911199999,50525150.58120,77241,39867.54,25235866.70320,0
1742911200000,632.720,635.580,632.030,634.110,46138.71,1742914799999,29248312.86760,53523,23946.14,15180188.85770,0
1742914800000,634.120,635.000,632.960,633.660,30670.18,1742918399999,19442707.92120,39273,16588.99,10516058.21030,0
1742918400000,633.660,633.720,629.560,631.910,35286.65,1742921999999,22282765.28300,42161,15965.25,10083495.54970,0
1742922000000,631.910,633.400,631.030,631.540,15377.08,1742925599999,9722354.17810,24617,8225.69,5200927.52390,0
1742925600000,631.530,631.870,629.770,630.190,15842.25,1742929199999,9993062.98390,24617,7605.49,4797729.91830,0
1742929200000,630.180,631.460,630.180,630.970,11872.76,1742932799999,7487405.14800,23151,6203.68,3912265.17670,0
1742932800000,630.980,632.320,630.500,631.410,16581.12,1742936399999,10471644.42540,22619,8605.70,5434429.41080,0
1742936400000,631.410,631.960,629.840,630.130,10452.52,1742939999999,6592912.94580,17605,5663.56,3572608.25540,0
1742940000000,630.120,630.220,626.750,628.900,32210.05,1742943599999,20238224.06550,35020,14002.35,8799028.39020,0
1742943600000,628.900,629.850,627.370,629.530,13123.15,1742947199999,8251722.29080,19675,7704.54,4844813.60550,0
1742947200000,629.530,630.500,629.020,630.290,17353.96,1742950799999,10929084.84690,21633,7573.52,4769506.40900,0
1742950800000,630.290,631.700,630.060,631.660,15418.88,1742954399999,9727515.76350,23350,8990.62,5671932.20660,0
1742954400000,631.680,631.870,627.440,627.440,22228.65,1742957999999,13993580.42400,28332,9364.74,5895189.75690,0
1742958000000,627.440,629.780,627.420,627.920,21793.91,1742961599999,13699674.91280,24285,9747.75,6127881.96580,0
1742961600000,627.910,630.590,627.790,629.340,14095.46,1742965199999,8869810.05110,19292,8414.10,5294988.88720,0
1742965200000,629.340,631.280,629.290,630.530,12686.64,1742968799999,7996357.94010,17172,7734.66,4875282.39220,0
1742968800000,630.530,632.280,630.520,631.860,16739.24,1742972399999,10565761.29770,18561,10603.55,6693423.27560,0
1742972400000,631.870,633.860,631.520,633.190,26132.42,1742975999999,16535667.69680,26654,13558.69,8579771.88940,0
1742976000000,633.200,633.600,632.000,632.040,21197.23,1742979599999,13411379.00840,21519,8264.06,5228465.01010,0
1742979600000,632.040,632.100,629.670,630.030,20511.57,1742983199999,12937230.83340,22679,8841.54,5575754.04940,0
1742983200000,630.030,632.010,629.960,631.440,23314.59,1742986799999,14704916.86870,26398,13628.84,8595968.02690,0
1742986800000,631.450,632.300,630.820,631.080,14682.44,1742990399999,9275477.31620,22775,6835.26,4318349.52530,0
1742990400000,631.070,631.110,628.800,629.670,26731.90,1742993999999,16838242.53260,31411,12523.12,7888887.67640,0
1742994000000,629.660,629.670,624.510,625.180,51880.07,1742997599999,32542100.71970,55576,21694.76,13612150.98120,0
1742997600000,625.140,626.900,622.600,624.950,60315.19,1743001199999,37676955.12690,61530,26630.13,16638380.86590,0
1743001200000,624.960,626.720,622.960,624.360,36589.17,1743004799999,22859342.81000,38699,17381.11,10862399.78140,0
1743004800000,624.350,624.790,621.680,622.200,24281.99,1743008399999,15130727.55610,33007,11750.12,7322088.27260,0
1743008400000,622.200,622.710,619.740,620.170,28105.54,1743011999999,17449379.89810,35016,11584.62,7195492.58930,0
1743012000000,620.170,620.730,616.630,617.460,28562.88,1743015599999,17676043.68290,34415,10238.61,6339232.83030,0
1743015600000,617.460,619.550,615.000,618.120,40653.26,1743019199999,25090419.32540,45886,17300.97,10678218.04040,0
1743019200000,618.120,619.670,617.190,619.270,30926.66,1743022799999,19131007.58610,31967,16623.22,10283886.69680,0
1743022800000,619.270,620.590,616.800,619.770,25105.91,1743026399999,15538664.95470,28931,12062.46,7468858.97590,0
1743026400000,619.770,619.790,615.500,617.370,23631.84,1743029999999,14588696.43090,31833,10220.15,6308633.15370,0
1743030000000,617.380,617.780,615.470,617.720,16279.37,1743033599999,10039306.96140,23515,9182.07,5662738.42430,0
1743033600000,617.730,621.170,616.730,621.110,29377.73,1743037199999,18194528.92230,37167,16533.48,10240907.09870,0
1743037200000,621.110,623.850,620.970,623.640,27192.10,1743040799999,16920713.09180,34293,16046.40,9985474.31360,0
1743040800000,623.640,626.000,623.340,625.610,25198.50,1743044399999,15740700.00090,31168,12683.40,7923103.63850,0
1743044400000,625.610,626.410,624.240,626.260,13801.54,1743047999999,8631841.04650,24275,6184.10,3868702.90810,0
1743048000000,626.260,627.350,624.600,627.210,16085.13,1743051599999,10068412.69850,24808,8094.45,5067779.91790,0
1743051600000,627.210,628.120,625.730,626.080,20670.27,1743055199999,12961354.25820,27550,8866.34,5560620.02390,0
1743055200000,626.070,635.230,626.070,634.100,80957.20,1743058799999,51141356.85690,69687,41762.71,26377332.30290,0
1743058800000,634.090,637.000,632.500,635.110,74704.28,1743062399999,47422705.50210,74505,34684.36,22021345.68340,0
1743062400000,635.110,640.350,634.610,640.250,108329.56,1743065999999,69126986.53110,88154,57155.95,36480114.53570,0
1743066000000,640.250,642.000,634.100,634.620,191508.22,1743069599999,122080270.50140,156213,91401.52,58263567.48520,0
1743069600000,634.620,636.470,632.000,633.250,129491.57,1743073199999,82190146.46910,90263,65182.06,41376716.35020,0
1743073200000,633.240,635.580,631.380,631.770,88522.71,1743076799999,56066391.10590,71448,44897.31,28436816.14570,0
1743076800000,631.770,632.420,626.330,628.710,198167.23,1743080399999,124553545.55380,155971,104261.73,65526551.90380,0
1743080400000,628.720,634.570,626.530,633.570,177921.99,1743083999999,112143108.51550,130704,96606.87,60894194.81300,0
1743084000000,633.560,637.690,631.510,637.150,74312.63,1743087599999,47176586.07430,73066,36503.41,23174723.27140,0
1743087600000,637.150,639.850,635.720,636.910,64599.39,1743091199999,41188029.95300,63341,31918.92,20354722.16700,0
1743091200000,636.910,638.800,634.980,635.040,48636.26,1743094799999,30984741.70470,52728,26053.72,16602146.69500,0
1743094800000,635.040,638.200,635.030,637.350,40257.82,1743098399999,25631738.14030,46552,23447.45,14924861.46740,0
1743098400000,637.360,639.800,636.920,638.930,42522.63,1743101999999,27171946.57900,49502,19256.36,12304709.73690,0
1743102000000,638.920,641.000,637.840,639.390,44982.92,1743105599999,28777508.61590,48183,20944.83,13397208.35560,0
1743105600000,639.390,640.250,637.510,639.530,24025.23,1743109199999,15350315.27910,32263,11855.40,7573284.69720,0
1743109200000,639.530,640.170,637.710,638.820,22588.64,1743112799999,14430971.62350,29262,10590.59,6765076.22830,0
1743112800000,638.820,639.070,636.600,637.960,23321.44,1743116399999,14877542.63350,27313,11068.81,7062197.26500,0
1743116400000,637.950,637.990,635.800,636.660,23720.36,1743119999999,15109375.60420,28005,10956.61,6979409.07360,0
1743120000000,636.660,636.810,632.990,636.120,48941.72,1743123599999,31079167.93520,49333,25913.72,16457434.96420,0
1743123600000,636.130,636.800,633.720,635.740,21739.81,1743127199999,13809369.70820,33120,11600.59,7369996.88070,0
1743127200000,635.750,635.950,632.560,632.810,20798.40,1743130799999,13188621.21340,31543,9635.79,6111232.21650,0
1743130800000,632.810,633.580,631.840,633.060,21792.22,1743134399999,13786704.45890,33510,11222.15,7099886.02240,0
1743134400000,633.050,634.700,628.500,630.610,69199.25,1743137999999,43643395.30960,66109,34565.36,21799626.42930,0
1743138000000,630.570,632.260,627.780,628.860,46983.12,1743141599999,29590976.95480,58795,23349.09,14708298.74970,0
1743141600000,628.850,633.160,628.240,630.930,43177.83,1743145199999,27260863.94200,48505,19032.95,12015240.62380,0
1743145200000,630.930,632.880,627.300,628.010,40369.17,1743148799999,25429352.83030,46842,17723.13,11162129.64990,0
1743148800000,628.000,630.330,626.220,626.640,36563.63,1743152399999,22980798.33610,42102,16403.58,10310932.70920,0
1743152400000,626.630,629.750,626.240,628.400,27511.45,1743155999999,17275561.95280,34603,15757.53,9895949.01370,0
1743156000000,628.400,631.500,628.000,628.370,25835.17,1743159599999,16266377.59580,32311,11501.75,7242831.00580,0
1743159600000,628.370,634.030,626.650,633.580,45625.40,1743163199999,28774003.00760,59264,26580.48,16770838.92660,0
1743163200000,633.580,633.900,626.910,628.220,51229.95,1743166799999,32256649.35960,62437,21880.05,13775310.65590,0
1743166800000,628.230,629.790,626.000,626.200,27500.58,1743170399999,17265723.57860,40145,13358.06,8387742.56480,0
1743170400000,626.200,627.490,623.370,625.340,49277.81,1743173999999,30813653.07360,57295,21435.34,13404676.08450,0
1743174000000,625.340,627.820,624.720,625.090,28323.89,1743177599999,17732202.31730,36494,14332.52,8972533.59140,0
1743177600000,625.080,626.250,620.920,621.600,43700.96,1743181199999,27244512.71610,45018,18872.36,11766634.21920,0
1743181200000,621.590,625.000,620.430,624.810,26001.20,1743184799999,16184729.61190,35572,14921.90,9289116.69300,0
1743184800000,624.810,626.500,621.200,621.440,22355.47,1743188399999,13951148.90270,35068,10604.42,6617626.11260,0
1743188400000,621.430,622.040,618.460,618.620,21958.18,1743191999999,13614823.19480,35657,9679.40,6002091.06210,0
1743192000000,618.620,620.210,616.100,616.430,26828.15,1743195599999,16583872.11960,40949,12113.76,7488549.18790,0
1743195600000,616.430,617.780,615.310,616.110,22560.43,1743199199999,13906457.06100,35954,9501.10,5857847.23240,0
1743199200000,616.110,619.350,615.880,619.290,19134.72,1743202799999,11821747.72590,32926,11038.57,6819804.85800,0
1743202800000,619.290,619.730,617.500,619.240,18397.37,1743206399999,11381804.18930,26935,8143.08,5038368.53400,0
1743206400000,619.230,623.210,618.310,621.100,32372.07,1743209999999,20104146.83400,38821,17472.92,10848280.80090,0
1743210000000,621.090,621.740,616.690,618.240,26038.37,1743213599999,16132533.58990,29710,10087.22,6253031.39490,0
1743213600000,618.240,619.250,611.400,611.910,56138.50,1743217199999,34544683.99650,48791,18863.32,11615191.35900,0
1743217200000,611.920,614.250,608.340,612.510,56922.16,1743220799999,34809379.08130,59946,28157.70,17227146.52460,0
1743220800000,612.510,613.730,610.130,610.680,25705.21,1743224399999,15726538.88580,35593,14140.09,8652098.12780,0
1743224400000,610.640,610.650,606.000,606.470,45991.24,1743227999999,27953193.72110,45496,20595.03,12517714.41090,0
1743228000000,606.470,606.930,602.470,606.930,49998.63,1743231599999,30236126.28810,53984,24654.40,14910707.32390,0
1743231600000,606.930,609.550,604.250,607.460,37603.61,1743235199999,22815910.23260,44809,21657.71,13139456.76070,0
1743235200000,607.450,610.290,606.400,608.690,27627.40,1743238799999,16815038.91120,40531,14993.49,9125151.62880,0
1743238800000,608.690,608.900,603.150,606.790,38036.59,1743242399999,23039127.46690,46143,16941.68,10263694.49860,0
1743242400000,606.780,607.820,603.250,604.020,25847.56,1743245999999,15651616.69000,39511,11567.06,7004906.99370,0
1743246000000,604.010,605.930,598.700,600.650,66938.33,1743249599999,40252954.40950,73540,29309.30,17630955.50930,0
1743249600000,600.650,605.180,599.290,602.580,43606.37,1743253199999,26271089.11030,50984,22750.48,13710905.03170,0
1743253200000,602.590,607.520,602.460,607.400,44445.82,1743256799999,26908108.48880,45446,23175.87,14034225.71370,0
1743256800000,607.410,608.000,604.740,605.990,27923.22,1743260399999,16929493.31520,37636,11973.40,7259717.08320,0
1743260400000,605.990,607.960,604.000,604.240,24260.67,1743263999999,14696337.74490,32289,12151.52,7361331.97260,0
1743264000000,604.240,606.780,600.610,601.500,35899.46,1743267599999,21665885.72990,43953,15284.72,9224885.12850,0
1743267600000,601.490,605.080,596.390,600.230,66410.00,1743271199999,39862513.88790,80734,29378.74,17633936.40790,0
1743271200000,600.220,603.150,598.560,602.780,24712.99,1743274799999,14855339.55450,45991,12776.80,7681089.24410,0
1743274800000,602.790,605.230,601.640,605.230,18032.15,1743278399999,10885284.25290,35779,9305.10,5617796.08710,0
1743278400000,605.240,605.470,600.600,600.930,13070.40,1743281999999,7879230.83400,30198,5775.23,3480959.62640,0
1743282000000,600.930,603.250,600.270,601.740,14454.69,1743285599999,8699802.10760,22244,6755.99,4065009.90260,0
1743285600000,601.740,603.410,600.740,600.940,9560.86,1743289199999,5755108.95570,18017,4163.31,2506359.44870,0
1743289200000,600.950,603.500,600.650,602.590,15844.32,1743292799999,9538774.48840,23337,6560.05,3948673.80920,0
1743292800000,602.600,604.480,599.800,603.170,27217.89,1743296399999,16393800.47860,43916,12075.94,7272809.24770,0
1743296400000,603.170,606.950,603.060,605.520,24382.58,1743299999999,14761559.80250,39799,12856.36,7783358.60100,0
1743300000000,605.530,611.670,605.340,611.020,30432.90,1743303599999,18540560.38500,42741,18141.43,11049395.63660,0
1743303600000,611.030,612.800,608.180,608.460,31171.54,1743307199999,19031322.47250,40881,15384.76,9397081.86150,0
1743307200000,608.470,611.840,608.440,610.500,13978.46,1743310799999,8532609.73850,28160,7051.42,4303770.72090,0
1743310800000,610.490,611.700,608.870,609.490,23883.01,1743314399999,14569299.62220,26196,10616.59,6475388.22890,0
1743314400000,609.490,609.720,606.500,607.120,21935.90,1743317999999,13336453.10140,28820,10607.42,6450489.46100,0
1743318000000,607.120,608.960,605.840,606.150,16889.04,1743321599999,10251596.98460,24662,8091.59,4912870.76590,0
1743321600000,606.140,608.030,604.700,607.780,18095.39,1743325199999,10970164.59840,27735,8796.83,5333950.47530,0
1743325200000,607.790,609.880,606.540,607.310,24267.96,1743328799999,14755452.34360,30532,11601.67,7055340.79970,0
1743328800000,607.310,608.170,603.260,605.750,19400.34,1743332399999,11745626.12310,33248,9220.93,5582716.75830,0
1743332400000,605.750,607.340,603.650,604.500,15408.11,1743335999999,9325028.98290,30110,7056.78,4270624.34710,0
1743336000000,604.500,605.640,602.180,604.390,18609.00,1743339599999,11239689.45150,30013,8464.79,5113231.96780,0
1743339600000,604.400,605.170,600.600,601.050,29026.79,1743343199999,17494320.31890,41579,14180.66,8548289.97600,0
1743343200000,601.050,604.700,600.600,604.030,24730.38,1743346799999,14911691.73090,36511,13175.41,7943967.91310,0
1743346800000,604.030,606.540,601.580,601.800,24128.11,1743350399999,14569550.26510,33036,12500.14,7550452.24300,0
1743350400000,601.800,602.800,598.200,599.660,29843.39,1743353999999,17925607.10140,39284,13232.38,7951031.59180,0
1743354000000,599.610,601.240,597.430,600.490,24091.20,1743357599999,14445175.81910,36586,10741.78,6441717.23710,0
1743357600000,600.480,604.550,599.770,604.540,29685.06,1743361199999,17881661.27130,35664,19120.48,11515562.61410,0
1743361200000,604.530,605.540,602.970,603.450,13828.79,1743364799999,8354398.40730,24520,7792.71,4708384.40230,0
1743364800000,603.440,603.660,601.000,601.240,11843.92,1743368399999,7134156.42430,21886,5961.61,3591281.28430,0
1743368400000,601.250,602.510,597.660,598.860,12666.59,1743371999999,7605506.32580,22797,5549.49,3333718.92630,0
1743372000000,598.860,602.160,593.010,601.050,47928.66,1743375599999,28611406.31390,64057,24565.36,14666912.92410,0
1743375600000,601.060,602.050,597.870,601.950,29939.54,1743379199999,17966812.89900,43091,14940.49,8965938.34090,0
1743379200000,601.960,602.250,595.000,596.480,34695.10,1743382799999,20746890.23670,58377,17766.03,10628460.87690,0
1743382800000,596.480,604.570,596.080,604.110,40512.12,1743386399999,24365707.19110,65329,21590.21,12986364.87640,0
1743386400000,604.110,606.570,602.090,603.660,29625.16,1743389999999,17898294.20990,47593,14877.49,8989652.69700,0
1743390000000,603.660,604.790,598.390,598.770,32256.64,1743393599999,19378491.01890,42121,14239.37,8552541.12560,0
1743393600000,598.780,602.640,598.660,601.220,21519.89,1743397199999,12919476.19600,34309,11856.61,7117065.09820,0
1743397200000,601.220,604.370,600.960,601.910,33099.68,1743400799999,19948913.03850,34419,16130.35,9720846.83880,0
1743400800000,601.920,602.790,598.690,599.090,24214.13,1743404399999,14541224.50380,32027,9522.74,5717998.12310,0
1743404400000,599.090,600.840,593.820,595.500,35679.71,1743407999999,21292960.67490,50376,16270.97,9711663.81490,0
1743408000000,595.490,597.570,591.070,591.490,49867.71,1743411599999,29644437.46740,56415,23084.16,13729074.79530,0
1743411600000,591.500,592.730,586.480,588.400,63804.40,1743415199999,37621139.46350,69462,28863.90,17027057.60480,0
1743415200000,588.410,595.790,587.030,594.560,44387.05,1743418799999,26257623.34160,58066,24617.54,14560943.25800,0
1743418800000,594.560,596.360,591.820,595.360,36385.18,1743422399999,21611415.73900,43594,15809.00,9390896.82850,0
1743422400000,595.350,602.000,593.640,599.850,50837.12,1743425999999,30408391.50340,54591,25094.55,15009381.66400,0
1743426000000,599.850,602.660,593.440,597.990,60423.24,1743429599999,36119945.39440,72070,31825.50,19025786.22430,0
1743429600000,597.980,606.540,597.960,605.050,79531.51,1743433199999,47941148.77210,83873,42571.55,25666092.62870,0
1743433200000,605.050,606.050,602.130,604.010,32909.45,1743436799999,19881996.02260,46613,16657.86,10064206.85470,0
1743436800000,604.010,605.870,602.610,603.870,23895.38,1743440399999,14442756.30710,35565,11275.09,6815938.76260,0
1743440400000,603.870,609.000,602.870,605.150,56975.83,1743443999999,34545423.85620,54384,29091.72,17636724.25910,0
1743444000000,605.160,607.870,605.120,607.100,31506.66,1743447599999,19123930.12640,35507,19928.62,12097820.33860,0
1743447600000,607.100,607.590,604.580,605.060,19862.10,1743451199999,12039937.62070,29848,8731.47,5293053.90240,0
1743451200000,605.080,607.230,604.500,605.050,12918.95,1743454799999,7831308.36550,25981,7486.59,4538262.30030,0
1743454800000,605.050,606.790,605.050,605.900,8913.02,1743458399999,5401967.45520,17416,5208.22,3156538.99020,0
1743458400000,605.900,605.910,602.940,604.790,15614.59,1743461999999,9434293.79890,23786,7711.46,4659554.33630,0
1743462000000,604.780,606.500,604.080,604.630,14834.20,1743465599999,8977467.47250,22785,7730.93,4679197.85620,0
1743465600000,604.620,607.100,604.230,606.850,16172.20,1743469199999,9802002.97850,27553,8626.21,5228660.60470,0
1743469200000,606.840,606.880,604.660,605.410,14619.60,1743472799999,8857436.00620,22482,7821.08,4738948.50180,0
1743472800000,605.400,608.340,605.270,608.210,22264.52,1743476399999,13515875.73100,24177,13466.46,8176125.42600,0
1743476400000,608.210,609.880,607.900,608.870,25578.67,1743479999999,15574463.88390,28341,15343.41,9342686.79810,0
1743480000000,608.880,609.290,607.780,609.160,10938.91,1743483599999,6658107.04170,20055,4972.47,3026727.21320,0
1743483600000,609.170,610.370,607.210,607.210,16563.63,1743487199999,10087527.98620,22382,8092.28,4929479.51550,0
1743487200000,607.220,611.220,606.500,610.560,22447.92,1743490799999,13665663.54820,28829,11470.93,6985220.59530,0
1743490800000,610.570,611.070,608.230,610.100,22629.65,1743494399999,13798083.57870,26712,11908.74,7261181.52190,0
1743494400000,610.110,617.340,610.000,615.430,112484.29,1743497999999,69122312.61420,84927,58195.81,35752451.67310,0
1743498000000,615.430,618.050,613.710,616.080,73004.20,1743501599999,44972270.90090,64920,33724.63,20779436.06550,0
1743501600000,616.080,616.380,608.960,609.130,58232.56,1743505199999,35659345.78700,56532,24084.12,14752936.92390,0
1743505200000,609.130,609.420,605.870,607.120,61072.87,1743508799999,37101419.82570,54286,29376.60,17845129.13480,0
1743508800000,607.120,615.540,607.080,612.700,112260.81,1743512399999,68707724.83610,84694,50629.22,30977743.73960,0
1743512400000,612.700,615.290,611.750,613.940,48640.72,1743515999999,29839488.67400,49767,26391.00,16192625.29540,0
1743516000000,613.930,615.500,610.590,613.960,184456.92,1743519599999,113172888.69970,134841,100261.79,61517321.46270,0
1743519600000,613.960,616.000,613.520,614.050,143423.14,1743523199999,88202839.19080,95951,76781.90,47221696.85270,0
1743523200000,614.040,614.880,610.060,610.790,167153.67,1743526799999,102327103.02200,117079,82444.36,50470091.52720,0
1743526800000,610.790,611.570,607.000,609.400,147420.79,1743530399999,89828846.72690,110841,75283.54,45873446.38910,0
1743530400000,609.390,609.710,607.410,608.140,30011.53,1743533999999,18254632.52290,39127,15720.69,9561758.31930,0
1743534000000,608.130,608.850,606.660,608.560,14551.46,1743537599999,8843126.00770,27892,7513.46,4566091.36080,0
1743537600000,608.560,609.690,607.570,609.640,15921.63,1743541199999,9687880.69510,25881,9868.41,6004639.23050,0
1743541200000,609.650,610.900,608.420,608.950,12648.71,1743544799999,7713710.32040,23022,7034.20,4289876.60230,0
1743544800000,608.980,615.360,608.700,610.100,56273.13,1743548399999,34449344.20560,50721,28802.53,17631312.96080,0
1743548400000,610.100,611.880,608.370,610.930,20074.18,1743551999999,12245203.13330,26169,11795.71,7195255.55150,0
1743552000000,610.940,611.540,607.150,607.720,19101.37,1743555599999,11643110.76120,29577,10079.68,6144580.73720,0
1743555600000,607.710,608.990,606.060,606.790,28408.76,1743559199999,17247585.00620,39604,17428.81,10582449.41420,0
1743559200000,606.790,607.180,600.980,601.070,52776.26,1743562799999,31855620.05700,58577,24067.00,14526055.49670,0
1743562800000,601.080,604.410,600.500,601.260,36043.52,1743566399999,21716045.79350,42996,18083.32,10896268.17670,0
1743566400000,601.260,602.200,599.690,600.340,25358.09,1743569999999,15232713.08310,33852,12347.90,7417414.82510,0
1743570000000,600.340,600.350,596.360,597.070,40260.01,1743573599999,24076885.41850,48077,18145.62,10852577.48310,0
1743573600000,597.070,600.820,596.850,598.280,32134.32,1743577199999,19245324.23950,34585,15744.71,9430483.73370,0
1743577200000,598.280,601.510,597.940,600.840,35961.63,1743580799999,21566803.80410,38989,18581.61,11143787.26230,0
1743580800000,600.850,606.490,600.580,603.010,66349.69,1743584399999,40053377.09380,57573,34066.76,20561151.42780,0
1743584400000,603.000,606.190,601.140,602.260,40726.17,1743587999999,24575957.01450,46345,16851.63,10170326.65810,0
1743588000000,602.250,602.920,600.220,600.440,25522.91,1743591599999,15356896.59470,32684,12061.75,7257920.35820,0
1743591600000,600.430,602.240,599.170,599.570,23310.36,1743595199999,14006334.43760,29015,10415.83,6258788.38680,0
1743595200000,599.570,601.570,598.220,601.490,28289.31,1743598799999,16962311.14760,33726,14699.90,8815303.23370,0
1743598800000,601.490,605.540,598.820,602.570,51878.32,1743602399999,31248702.31240,58918,27586.02,16617946.84120,0
1743602400000,602.570,604.620,601.680,603.720,30280.50,1743605999999,18271803.25070,46059,14890.56,8984527.82170,0
1743606000000,603.730,610.000,597.600,604.150,227156.25,1743609599999,137241147.22780,211030,119180.93,72022456.78160,0
1743609600000,604.140,607.730,603.110,606.050,72557.14,1743613199999,43960341.04010,78567,33797.22,20479456.82750,0
1743613200000,606.040,607.420,601.200,603.090,68631.68,1743616799999,41485026.08290,79204,30397.10,18378360.91710,0
1743616800000,603.080,605.000,601.760,603.370,20884.34,1743620399999,12603762.24190,36340,11433.57,6900827.26950,0
1743620400000,603.380,605.670,602.810,605.280,13369.69,1743623999999,8078709.99920,28754,6484.50,3918595.05410,0
1743624000000,605.290,612.040,598.010,602.420,131164.49,1743627599999,79321136.33220,156363,66125.51,39995142.03080,0
1743627600000,602.410,602.700,596.500,600.000,38947.00,1743631199999,23312694.88490,56133,17145.17,10259655.14100,0
1743631200000,600.000,600.000,583.980,586.460,99780.40,1743634799999,58804109.33400,114412,41535.17,24473636.97580,0
1743634800000,586.450,591.150,584.420,590.080,53004.06,1743638399999,31173944.87620,65676,23420.05,13772638.20320,0
1743638400000,590.090,596.580,587.520,596.430,60256.30,1743641999999,35736019.70680,72872,33241.04,19711461.69380,0
1743642000000,596.440,602.840,595.720,601.470,44922.36,1743645599999,26912690.75870,60048,26532.61,15897080.39610,0
1743645600000,601.470,609.720,598.860,603.230,80434.45,1743649199999,48641857.01420,88661,40141.90,24292084.83630,0
1743649200000,603.230,603.650,597.130,601.290,45921.35,1743652799999,27575111.24300,58343,22039.45,13233468.36080,0
1743652800000,601.300,604.500,600.580,602.910,25327.94,1743656399999,15259226.83570,32860,14362.94,8653154.20860,0
1743656400000,602.910,608.830,602.460,607.260,143802.20,1743659999999,87318990.96990,92030,78267.17,47519566.81450,0
1743660000000,607.260,608.380,602.660,603.130,79588.18,1743663599999,48208835.09500,67169,38877.26,23549741.32180,0
1743663600000,603.130,605.000,597.820,599.020,119496.04,1743667199999,71831832.52780,85556,56569.88,34002314.47220,0
1743667200000,599.020,601.310,595.550,597.980,179750.24,1743670799999,107464092.52820,119308,97490.22,58292225.40900,0
1743670800000,597.990,600.760,597.070,598.830,73015.22,1743674399999,43764009.34150,52508,33805.28,20260057.02720,0
1743674400000,598.820,599.170,593.780,594.150,46686.84,1743677999999,27838147.90570,57144,23356.67,13930307.09970,0
1743678000000,594.150,595.740,592.430,593.070,37565.95,1743681599999,22308009.46000,50889,18911.23,11231281.63010,0
1743681600000,593.060,594.360,584.650,584.970,77395.25,1743685199999,45587000.46690,85654,36598.64,21556701.61970,0
1743685200000,584.980,591.330,584.540,587.760,74743.96,1743688799999,43915360.42530,93851,40144.53,23586661.57340,0
1743688800000,587.760,587.980,578.240,579.760,97822.40,1743692399999,56967650.13450,105850,43201.30,25160824.12060,0
1743692400000,579.750,587.070,579.260,586.150,66310.39,1743695999999,38712176.03210,77403,35413.70,20679610.97720,0
1743696000000,586.160,589.860,585.730,586.940,55942.36,1743699599999,32892132.10140,60636,27980.87,16452195.78070,0
1743699600000,586.930,589.860,586.850,587.930,22834.49,1743703199999,13436237.37500,36008,11937.01,7024731.12700,0
1743703200000,587.920,589.930,585.620,588.600,24957.49,1743706799999,14671950.65870,39182,13445.72,7904838.09970,0
1743706800000,588.600,589.940,586.650,588.380,19875.90,1743710399999,11692059.08210,36215,8937.26,5257776.22490,0
1743710400000,588.390,590.740,587.540,589.980,14671.71,1743713999999,8642837.35860,27417,7693.96,4532972.12890,0
1743714000000,589.990,592.760,588.270,592.110,25092.93,1743717599999,14814487.40230,31181,13234.86,7816263.98970,0
1743717600000,592.110,592.760,590.320,592.430,23493.05,1743721199999,13902631.75240,30775,11890.77,7036845.69540,0
1743721200000,592.430,593.000,589.450,592.430,19304.71,1743724799999,11410540.19020,29016,10239.99,6052949.92270,0
1743724800000,592.420,594.180,591.170,591.450,24640.78,1743728399999,14605582.38200,35408,12271.86,7273802.54450,0
1743728400000,591.440,593.180,588.500,589.250,19459.64,1743731999999,11504535.37900,33985,8859.74,5239087.52360,0
1743732000000,589.260,593.470,589.260,592.300,20430.20,1743735599999,12094766.50640,31793,11080.20,6558974.03860,0
1743735600000,592.300,593.930,591.360,593.100,21789.31,1743739199999,12913043.57380,29216,10820.00,6414025.97180,0
1743739200000,593.100,593.660,591.020,591.430,19523.26,1743742799999,11564716.96420,24594,8546.46,5062370.19400,0
1743742800000,591.430,595.760,591.430,595.610,26950.15,1743746399999,16005577.78990,32396,14458.91,8588404.17170,0
1743746400000,595.620,597.410,594.450,594.520,26416.35,1743749999999,15751020.71780,33605,11380.72,6785666.22830,0
1743750000000,594.520,598.910,594.520,598.120,31559.21,1743753599999,18850840.27080,37270,17642.17,10537206.51070,0
1743753600000,598.120,599.720,597.670,598.150,23758.78,1743757199999,14224280.48080,30712,11567.10,6926001.02820,0
1743757200000,598.150,599.110,596.610,598.160,27600.99,1743760799999,16508490.94450,30737,13322.97,7969919.94930,0
1743760800000,598.170,599.710,589.070,589.580,64756.65,1743764399999,38431917.08800,79477,30420.77,18047591.28070,0
1743764400000,589.590,591.240,584.800,588.630,67372.29,1743767999999,39585184.88510,80730,36918.32,21689356.14960,0
1743768000000,588.630,590.660,585.370,590.650,56891.02,1743771599999,33463524.54070,77110,29752.00,17502985.46420,0
1743771600000,590.660,593.990,587.750,592.920,51237.51,1743775199999,30266326.91700,73668,29236.25,17273909.13930,0
1743775200000,592.910,593.810,588.750,591.790,41882.30,1743778799999,24761180.34210,64267,22407.85,13249737.66840,0
1743778800000,591.780,597.590,591.560,593.690,73064.00,1743782399999,43448090.49220,89857,36951.98,21976908.37180,0
1743782400000,593.700,595.360,592.020,594.520,28297.81,1743785999999,16799450.46460,51813,14485.60,8600212.41050,0
1743786000000,594.530,599.660,592.340,599.120,39966.52,1743789599999,23833915.53410,55003,23358.39,13934832.89360,0
1743789600000,599.120,599.380,596.250,597.320,18023.80,1743793199999,10770100.40820,37249,8369.37,5000325.34860,0
1743793200000,597.330,598.920,596.540,597.310,13705.90,1743796799999,8192728.69350,31174,7166.80,4283726.02140,0
1743796800000,597.300,598.340,596.260,598.110,12114.77,1743800399999,7238777.03550,23978,6211.11,3711382.66340,0
1743800400000,598.110,600.450,597.920,598.840,14907.85,1743803999999,8931575.94860,24395,7731.26,4631859.25160,0
1743804000000,598.850,599.790,597.870,598.150,11744.08,1743807599999,7031284.19590,18499,6006.60,3595689.63730,0
1743807600000,598.140,598.500,597.030,597.840,9772.76,1743811199999,5841458.29870,15859,3908.81,2336448.55490,0
1743811200000,597.850,598.040,595.080,597.690,14549.66,1743814799999,8679368.29160,23310,6403.40,3819946.76360,0
1743814800000,597.700,599.250,597.480,597.760,12385.20,1743818399999,7409369.03450,20843,5854.41,3502709.37950,0
1743818400000,597.750,598.090,596.310,597.410,8874.26,1743821999999,5300064.53140,20685,3589.51,2143856.78900,0
1743822000000,597.410,597.840,595.920,596.000,9541.39,1743825599999,5694239.95640,16968,3636.75,2170367.77090,0
1743825600000,595.990,597.200,595.500,595.760,6985.17,1743829199999,4166402.11860,15505,3112.33,1856401.39210,0
1743829200000,595.760,596.850,594.820,595.180,8251.62,1743832799999,4917305.36010,17970,3714.99,2214095.20980,0
1743832800000,595.180,595.780,593.320,594.240,14134.96,1743836399999,8400934.31970,21463,6083.28,3615374.28750,0
1743836400000,594.230,595.860,594.060,595.850,9334.36,1743839999999,5553090.30050,15653,4863.19,2893251.83230,0
1743840000000,595.850,596.880,595.500,596.540,9844.53,1743843599999,5869947.98730,16542,4538.91,2706252.72600,0
1743843600000,596.550,598.250,596.390,598.000,13873.79,1743847199999,8288742.73720,18940,6564.53,3922021.30830,0
1743847200000,598.010,598.750,597.440,597.810,13840.29,1743850799999,8279135.37190,18796,6513.81,3896540.90100,0
1743850800000,597.810,598.070,596.450,597.130,11853.82,1743854399999,7078219.58990,18259,5244.27,3131852.12990,0
1743854400000,597.130,597.540,594.980,596.300,15150.23,1743857999999,9034508.78860,22421,7623.70,4546827.65140,0
1743858000000,596.290,596.580,592.600,593.540,25430.10,1743861599999,15102297.16660,33118,13946.45,8282578.81640,0
1743861600000,593.540,594.860,593.360,594.060,14274.54,1743865199999,8481768.91460,22979,6751.44,4011595.22480,0
1743865200000,594.060,594.070,590.890,592.000,18821.69,1743868799999,11151547.55250,26223,9842.33,5831835.30220,0
1743868800000,592.000,593.960,591.820,593.080,10127.71,1743872399999,6004734.42170,18839,5338.56,3164945.85050,0
1743872400000,593.090,593.750,592.000,593.200,7535.98,1743875999999,4468670.48070,14414,3413.48,2023725.98310,0
1743876000000,593.200,593.630,592.230,593.180,9200.76,1743879599999,5456295.89350,16575,3789.53,2247399.18560,0
1743879600000,593.180,593.500,590.810,591.090,9819.12,1743883199999,5813679.03790,15449,4150.71,2457597.26200,0
1743883200000,591.090,592.100,588.880,591.220,16029.08,1743886799999,9468016.64520,27092,7305.30,4315909.70010,0
1743886800000,591.230,592.670,590.370,591.120,9307.92,1743890399999,5506138.11660,18768,4302.48,2545489.22070,0
1743890400000,591.130,592.450,591.070,592.370,5356.06,1743893999999,3169401.10110,11516,2041.78,1207988.03150,0
1743894000000,592.370,594.240,592.070,593.110,11311.10,1743897599999,6708031.96540,18953,5689.43,3374161.06470,0
1743897600000,593.110,593.930,592.290,592.790,13072.79,1743901199999,7752621.71920,18986,5433.12,3222178.09260,0
1743901200000,592.780,593.260,591.340,591.680,9418.47,1743904799999,5577588.23730,17655,4561.62,2701605.04100,0
1743904800000,591.670,592.180,591.020,591.060,8462.89,1743908399999,5006978.50840,14225,4043.97,2392608.71260,0
1743908400000,591.060,591.920,590.120,591.810,11211.39,1743911999999,6624548.80030,17270,6441.55,3806397.01190,0
1743912000000,591.800,591.930,590.150,591.000,7171.33,1743915599999,4237423.66150,13900,4215.29,2490785.09740,0
1743915600000,591.000,593.350,590.990,593.090,11253.82,1743919199999,6665030.96200,16293,6268.91,3712725.51030,0
1743919200000,593.100,593.470,591.440,591.440,11214.05,1743922799999,6643571.85720,15614,4337.18,2569008.48160,0
1743922800000,591.450,592.240,590.230,590.250,17274.48,1743926399999,10216575.18360,21893,7453.07,4407845.54520,0
1743926400000,590.250,590.700,587.500,589.600,26459.77,1743929999999,15586727.31940,29216,11609.56,6837899.48680,0
1743930000000,589.600,590.170,588.520,588.710,11125.84,1743933599999,6557248.23280,17365,5145.03,3032168.14620,0
1743933600000,588.710,589.350,587.920,588.600,11129.43,1743937199999,6549734.89480,19221,5279.29,3106686.62200,0
1743937200000,588.590,589.330,587.100,588.930,14233.96,1743940799999,8369617.86910,20562,7217.94,4244292.12680,0
1743940800000,588.930,588.980,585.550,585.560,20241.77,1743944399999,11884899.17170,25432,7902.16,4641038.45500,0
1743944400000,585.560,586.120,579.740,580.090,55480.60,1743947999999,32333381.26420,54171,25283.96,14739112.65320,0
1743948000000,580.090,583.900,579.020,583.250,50093.90,1743951599999,29124869.51300,52292,26507.91,15411110.79190,0
1743951600000,583.250,583.350,579.920,581.010,29300.41,1743955199999,17023381.97510,33012,14758.81,8575041.17580,0
1743955200000,581.000,581.000,574.080,574.590,68344.41,1743958799999,39440849.00390,54309,25637.67,14801075.23260,0
1743958800000,574.580,574.930,563.600,564.140,125662.82,1743962399999,71548564.88510,113612,52583.22,29946578.08260,0
1743962400000,564.130,564.320,551.830,555.800,160130.10,1743965999999,89395286.25830,170734,70831.09,39558586.71580,0
1743966000000,555.820,559.030,552.920,558.560,78232.19,1743969599999,43510653.61510,103647,38739.72,21553415.13890,0
1743969600000,558.560,560.160,550.570,551.960,79223.32,1743973199999,43973776.81470,94394,37808.83,20999363.34710,0
1743973200000,551.970,557.380,551.380,553.920,34135.27,1743976799999,18930959.81360,56708,18280.52,10139135.34690,0
1743976800000,553.910,558.330,550.000,551.910,67178.66,1743980399999,37203608.48140,98900,31515.71,17455592.36270,0
1743980400000,551.910,556.490,544.000,555.350,97243.21,1743983999999,53495471.63490,120825,45529.33,25054652.47060,0
1743984000000,555.350,558.000,552.740,556.650,61899.27,1743987599999,34391044.34970,88406,33267.20,18486639.69100,0
1743987600000,556.640,565.530,556.640,563.900,80557.15,1743991199999,45243068.53700,92119,42776.19,24016199.46300,0
1743991200000,563.900,564.520,558.000,559.220,31889.35,1743994799999,17893431.04930,55485,13803.66,7747115.86160,0
1743994800000,559.230,560.240,546.020,550.080,87497.42,1743998399999,48273897.42790,108057,39718.43,21905926.67180,0
1743998400000,550.090,553.750,546.260,548.800,66684.51,1744001999999,36685383.76760,101437,31691.83,17436668.86920,0
1744002000000,548.800,551.330,542.250,543.960,62336.93,1744005599999,34077723.55890,98616,30565.18,16716037.13260,0
1744005600000,543.960,548.000,509.590,522.240,287782.13,1744009199999,152561682.89840,286112,131199.93,69652466.37600,0
1744009200000,522.250,535.720,522.240,529.870,143913.16,1744012799999,76243356.13260,156115,74885.69,39660833.51530,0
1744012800000,529.860,544.580,528.860,540.400,109832.66,1744016399999,59138107.44710,127842,55661.65,29961177.04620,0
1744016400000,540.330,544.100,536.440,538.670,55164.12,1744019999999,29779263.28430,84527,25037.30,13518542.57730,0
1744020000000,538.660,548.610,538.440,541.840,70809.21,1744023599999,38535260.77350,94237,34651.32,18856590.13290,0
1744023600000,541.830,545.210,538.470,539.980,38311.92,1744027199999,20749176.16990,61346,17703.99,9588455.21230,0
1744027200000,539.980,549.970,539.650,547.940,75814.38,1744030799999,41337660.89010,97507,39675.56,21631156.86530,0
1744030800000,547.930,558.460,539.880,555.130,195012.55,1744034399999,106966740.48020,180622,99503.98,54608195.87500,0
1744034400000,555.080,567.970,550.670,555.770,293816.42,1744037999999,163916020.46300,270957,148999.13,83169988.22270,0
1744038000000,555.770,558.990,549.110,552.030,83431.38,1744041599999,46142991.19210,118022,40488.45,22393307.81570,0
1744041600000,552.020,553.100,546.460,546.910,41925.26,1744045199999,23064721.36420,69963,19173.89,10548333.84470,0
1744045200000,546.910,557.150,546.910,556.160,51077.21,1744048799999,28248544.81210,79814,25773.37,14252826.54410,0
1744048800000,556.160,557.210,552.160,552.600,26349.08,1744052399999,14612425.02120,53566,14633.88,8115203.36870,0
1744052400000,552.610,556.440,550.960,553.730,24569.18,1744055999999,13606263.92460,48407,13481.42,7465244.79430,0
1744056000000,553.750,559.880,553.680,558.330,19125.98,1744059599999,10663464.96000,34974,9360.56,5215709.64950,0
1744059600000,558.330,559.310,555.820,557.690,12784.91,1744063199999,7126998.14090,25362,6831.22,3807691.44960,0
1744063200000,557.700,559.470,556.760,558.470,16261.62,1744066799999,9079472.19140,29491,8180.87,4567478.55190,0
1744066800000,558.470,558.610,554.210,554.630,17603.66,1744070399999,9790859.34870,31985,7926.79,4408676.05840,0
1744070400000,554.630,557.090,553.780,553.880,17728.09,1744073999999,9848504.16040,37121,7873.66,4373982.04340,0
1744074000000,553.880,563.660,552.970,562.720,35356.36,1744077599999,19785963.34600,52869,19459.49,10891575.51950,0
1744077600000,562.720,565.310,559.430,559.990,35206.55,1744081199999,19791534.53590,49148,15801.68,8884825.27710,0
1744081200000,559.990,562.430,559.990,561.600,22902.70,1744084799999,12854376.06390,36185,12685.24,7119939.09150,0
1744084800000,561.610,565.400,561.400,564.650,27618.18,1744088399999,15567607.21990,42964,15082.10,8501560.52930,0
1744088400000,564.640,565.350,561.200,563.540,18698.81,1744091999999,10523921.57200,34943,8829.27,4968960.03750,0
1744092000000,563.540,563.540,557.580,557.800,27296.10,1744095599999,15286917.20700,40419,13598.03,7617143.14800,0
1744095600000,557.790,560.600,556.180,559.900,25743.58,1744099199999,14366940.23920,36288,15438.82,8616311.55670,0
1744099200000,559.890,559.890,555.140,557.390,26324.85,1744102799999,14669383.16500,38926,14246.83,7941489.44550,0
1744102800000,557.390,559.330,556.370,557.640,23400.79,1744106399999,13053914.78930,38355,12432.14,6935234.68310,0
1744106400000,557.640,558.600,556.920,557.070,13562.05,1744109999999,7562219.99420,23147,7197.51,4013384.41770,0
1744110000000,557.070,563.840,556.610,563.590,33101.67,1744113599999,18569707.52740,45946,19165.41,10748763.33270,0
1744113600000,563.580,564.690,561.200,563.230,44591.42,1744117199999,25110926.16360,53398,22391.19,12608292.77930,0
1744117200000,563.220,565.680,560.320,563.070,40167.12,1744120799999,22631509.07190,65906,18116.93,10208323.20470,0
1744120800000,563.070,565.360,557.400,557.430,40419.82,1744124399999,22695253.54470,64217,18891.13,10613117.50390,0
1744124400000,557.430,561.160,556.150,559.550,39270.54,1744127999999,21933164.87500,59692,20579.58,11495257.96340,0
1744128000000,559.550,561.450,550.770,551.810,64482.38,1744131599999,35870123.86250,76122,31955.10,17774206.29500,0
1744131600000,551.810,555.460,547.430,555.430,97629.61,1744135199999,53844177.57120,104298,52592.03,29007375.35970,0
1744135200000,555.440,559.730,554.510,555.600,51078.64,1744138799999,28438760.51070,67012,25649.68,14280608.43370,0
1744138800000,555.600,556.450,551.000,552.980,39455.36,1744142399999,21840819.71360,59507,20756.17,11490569.05620,0
1744142400000,552.980,557.590,551.630,557.530,28085.98,1744145999999,15573574.59910,40990,16262.11,9018963.57120,0
1744146000000,557.540,558.370,555.620,558.270,20878.55,1744149599999,11635842.46780,31904,11833.92,6595257.92500,0
1744149600000,558.270,558.500,552.950,556.130,27739.51,1744153199999,15415558.27300,51319,14378.34,7990010.00100,0
1744153200000,556.110,556.570,551.630,553.720,19523.42,1744156799999,10810653.77710,38896,9913.29,5489254.74250,0
1744156800000,553.730,554.750,549.570,551.650,38158.76,1744160399999,21066543.66230,68207,19488.01,10760448.65330,0
1744160400000,551.650,552.610,534.400,547.800,144766.49,1744163999999,78502637.96850,168108,71749.30,38908237.79560,0
1744164000000,547.800,549.410,543.180,543.880,37495.04,1744167599999,20505710.23040,65770,16575.50,9068042.23940,0
1744167600000,543.870,546.910,542.750,542.760,34360.79,1744171199999,18714530.19670,56342,16105.95,8772545.77670,0
1744171200000,542.750,549.580,541.710,547.970,48696.80,1744174799999,26610074.32020,73077,24916.78,13614807.48430,0
1744174800000,547.970,549.630,547.220,549.620,24992.65,1744178399999,13709835.25960,41805,14390.09,7894004.03370,0
1744178400000,549.620,552.980,549.620,551.260,34813.73,1744181999999,19189750.07050,47213,16251.14,8957150.66500,0
1744182000000,551.270,557.730,551.160,556.580,47035.29,1744185599999,26109131.81570,57730,25119.72,13941251.87790,0
1744185600000,556.580,557.360,554.040,557.080,30243.48,1744189199999,16808837.72400,43765,14902.13,8282710.92980,0
1744189200000,557.050,559.370,555.970,559.160,30473.77,1744192799999,17003690.49530,37165,16387.85,9144759.99810,0
1744192800000,559.170,559.520,556.200,558.050,19638.09,1744196399999,10960155.45700,33218,8406.82,4692216.65070,0
1744196400000,558.070,558.160,548.870,550.400,88787.36,1744199999999,49105245.15890,91281,44333.60,24518406.28870,0
1744200000000,550.400,556.200,548.730,554.610,43241.24,1744203599999,23873215.43600,58180,23049.15,12729338.30020,0
1744203600000,554.620,562.960,554.430,561.070,62949.45,1744207199999,35177916.23910,82697,31730.43,17734867.86520,0
1744207200000,561.070,563.600,558.970,559.310,52179.88,1744210799999,29306370.39110,72645,24630.06,13835105.56240,0
1744210800000,559.310,563.530,559.260,561.160,38576.31,1744214399999,21678802.93060,46005,22796.03,12812702.60630,0
1744214400000,561.150,566.880,560.760,566.770,37716.04,1744217999999,21302919.57160,49275,19980.09,11284071.10120,0
1744218000000,566.760,583.700,563.700,582.990,239310.91,1744221599999,137798644.32700,218772,119360.33,68727312.26930,0
1744221600000,582.950,585.860,579.710,580.390,111426.62,1744225199999,64929432.83890,108037,52118.35,30373939.50470,0
1744225200000,580.380,582.410,578.600,579.720,35185.64,1744228799999,20441182.63860,48820,17183.00,9983668.64380,0
1744228800000,579.740,583.000,579.100,582.440,27596.26,1744232399999,16017857.75630,43792,15293.34,8877835.00120,0
1744232400000,582.410,584.600,580.350,583.700,29176.19,1744235999999,16996494.95970,50381,14728.95,8578639.54250,0
1744236000000,583.690,584.450,581.660,582.360,20743.90,1744239599999,12092597.99840,40773,9977.57,5816712.78000,0
1744239600000,582.370,583.160,581.410,582.120,18035.40,1744243199999,10501169.41990,28129,7671.53,4466631.47190,0
1744243200000,582.130,582.260,576.710,579.100,32867.59,1744246799999,19036407.70610,43887,14238.31,8243343.71780,0
1744246800000,579.110,579.850,576.090,578.690,37273.18,1744250399999,21535627.60670,38717,18725.02,10819213.07110,0
1744250400000,578.700,579.710,577.320,578.070,16251.13,1744253999999,9404472.51950,25871,6991.32,4045684.03060,0
1744254000000,578.070,578.230,571.690,575.050,43413.28,1744257599999,24931864.26370,50413,21491.85,12339894.46110,0
1744257600000,575.050,577.130,574.210,577.100,15733.68,1744261199999,9056733.01740,28107,7702.35,4433402.15290,0
1744261200000,577.100,579.470,576.350,578.520,21606.27,1744264799999,12488990.85610,28159,10241.55,5919467.89060,0
1744264800000,578.530,580.000,578.340,579.200,32511.66,1744268399999,18835390.71770,27984,15767.40,9136013.86980,0
1744268400000,579.200,579.900,575.680,579.250,28011.01,1744271999999,16190112.81340,35756,13301.12,7687995.17100,0
1744272000000,579.260,583.440,576.130,577.580,105433.62,1744275599999,60983514.63310,77917,55390.43,32034904.95300,0
1744275600000,577.580,578.200,576.480,578.000,45443.10,1744279199999,26243646.51660,42635,24976.63,14424428.97050,0
1744279200000,578.000,580.820,576.350,577.480,91627.83,1744282799999,52973934.39140,69281,47104.26,27237596.05940,0
1744282800000,577.470,577.840,573.510,574.960,76004.52,1744286399999,43727662.27550,66075,41373.87,23802437.65110,0
1744286400000,574.960,581.000,573.070,576.970,156541.61,1744289999999,90170997.80890,125567,87039.87,50137972.78160,0
1744290000000,576.970,578.860,573.600,574.900,53715.43,1744293599999,30959801.99890,62900,28349.32,16338877.83640,0
1744293600000,574.900,579.100,573.230,577.460,40116.33,1744297199999,23115420.27980,48595,24180.91,13934545.97520,0
1744297200000,577.450,578.210,566.500,567.870,90487.99,1744300799999,51637469.01700,96063,45932.33,26201628.54370,0
1744300800000,567.860,572.800,565.980,572.210,58297.35,1744304399999,33180966.77320,81872,30629.64,17436215.50050,0
1744304400000,572.210,573.760,569.400,572.240,28503.88,1744307999999,16294310.94190,48833,13422.54,7674744.61270,0
1744308000000,572.240,575.930,572.010,575.730,25616.89,1744311599999,14709884.99270,36348,14642.91,8409217.18690,0
1744311600000,575.730,576.610,573.380,574.690,20349.98,1744315199999,11702155.23550,37309,9563.23,5498721.29840,0
1744315200000,574.650,576.300,573.900,575.750,13588.53,1744318799999,7818595.47950,24779,6308.00,3629787.26400,0
1744318800000,575.750,576.670,574.410,575.040,12062.54,1744322399999,6943806.39180,18594,5545.83,3192315.97140,0
1744322400000,575.040,578.000,574.170,577.700,18380.69,1744325999999,10596852.33050,25361,9534.50,5497806.93250,0
1744326000000,577.700,578.370,575.680,577.790,16077.24,1744329599999,9278895.01520,24763,7629.66,4403740.18310,0
1744329600000,577.800,579.590,575.530,575.970,27844.63,1744333199999,16089171.45070,38025,13938.59,8053540.18930,0
1744333200000,575.970,580.000,575.970,579.220,23878.95,1744336799999,13810783.44210,36475,11993.52,6937432.76790,0
1744336800000,579.220,580.500,577.730,578.690,33725.77,1744340399999,19539430.06240,36345,18906.15,10956432.29250,0
1744340400000,578.690,580.420,577.880,580.140,16594.10,1744343999999,9615196.88980,27019,8617.93,4993726.91870,0
1744344000000,580.150,580.400,579.020,579.680,13045.45,1744347599999,7563677.15810,21303,6766.38,3922972.44850,0
1744347600000,579.670,580.190,578.180,579.830,13313.83,1744351199999,7710998.43330,20573,6069.86,3515614.70340,0
1744351200000,579.830,580.980,579.100,580.780,15853.95,1744354799999,9194779.52670,22777,8805.80,5107754.98330,0
1744354800000,580.790,582.200,579.940,581.330,17237.08,1744358399999,10019592.42850,23784,9295.01,5402991.36960,0
1744358400000,581.330,583.560,579.120,579.920,35371.19,1744361999999,20542229.83880,43703,17081.40,9922462.51640,0
1744362000000,579.920,582.840,579.200,582.840,16934.68,1744365599999,9841183.37400,27428,9380.72,5451644.58140,0
1744365600000,582.840,584.820,581.540,584.330,25633.60,1744369199999,14958833.89790,34695,13017.68,7597293.28700,0
1744369200000,584.330,584.740,582.220,582.990,19643.74,1744372799999,11462753.33610,28255,9472.69,5527720.13060,0
1744372800000,582.990,583.950,581.560,582.000,21033.56,1744376399999,12254343.21200,26964,11161.22,6503857.21880,0
1744376400000,582.010,585.990,580.730,584.960,41724.51,1744379999999,24361636.25320,45602,26656.89,15568877.87640,0
1744380000000,584.960,585.400,580.290,583.890,47734.59,1744383599999,27849772.10990,55686,24676.69,14397228.53130,0
1744383600000,583.890,585.430,583.130,584.910,21287.76,1744387199999,12442654.41960,32739,11521.61,6734519.56490,0
1744387200000,584.920,586.470,583.360,586.160,22239.82,1744390799999,13012513.17730,33444,11202.46,6554263.18970,0
1744390800000,586.170,589.600,585.850,588.860,30265.39,1744394399999,17794993.97750,46869,15582.93,9162408.96240,0
1744394400000,588.860,589.900,587.860,588.190,17264.82,1744397999999,10171203.40780,30934,8544.32,5033955.75120,0
1744398000000,588.190,589.510,587.110,587.900,10512.89,1744401599999,6186512.54920,22241,4753.85,2797544.28970,0
1744401600000,587.880,588.850,587.080,588.650,10236.25,1744405199999,6016852.73280,18457,4911.94,2887493.69690,0
1744405200000,588.640,589.450,587.040,587.830,7566.93,1744408799999,4450544.56150,17693,3925.00,2308677.87570,0
1744408800000,587.820,589.310,587.290,588.280,11953.47,1744412399999,7034699.66060,18231,5896.84,3469870.93760,0
1744412400000,588.290,588.440,585.540,585.840,16054.61,1744415999999,9417563.27490,21405,7321.03,4294352.59350,0
1744416000000,585.840,586.430,584.340,585.110,17667.46,1744419599999,10342406.03020,28009,9664.63,5657937.08590,0
1744419600000,585.110,590.000,584.620,585.080,57108.11,1744423199999,33524853.71370,51898,30521.81,17923782.44750,0
1744423200000,585.080,585.940,584.450,584.450,12382.02,1744426799999,7246615.81100,21992,6673.44,3905815.98520,0
1744426800000,584.440,585.300,584.020,584.650,9127.74,1744430399999,5336246.41700,18855,4028.28,2355194.40640,0
1744430400000,584.650,586.810,583.560,586.100,15337.34,1744433999999,8975082.19690,23685,8511.14,4981013.70120,0
1744434000000,586.120,587.720,586.000,586.690,13421.95,1744437599999,7877020.77040,19798,7267.14,4265131.23390,0
1744437600000,586.680,587.660,586.340,586.760,8265.34,1744441199999,4853285.38920,17698,4252.87,2497243.06660,0
1744441200000,586.760,588.760,586.480,588.420,11889.19,1744444799999,6989470.47540,20451,6932.62,4075666.97750,0
1744444800000,588.420,590.000,588.130,589.570,20601.81,1744448399999,12138463.92870,30242,11298.96,6657809.25930,0
1744448400000,589.560,590.920,589.100,590.220,19645.07,1744451999999,11589897.54100,25109,12267.38,7237489.50010,0
1744452000000,590.220,590.220,588.610,589.870,11963.86,1744455599999,7050611.61450,24036,5074.57,2990523.64270,0
1744455600000,589.860,591.390,589.000,590.010,16849.87,1744459199999,9942462.49820,24709,8951.27,5281654.35200,0
1744459200000,590.000,592.140,589.220,591.830,15847.14,1744462799999,9356600.61430,27137,8191.75,4837880.15340,0
1744462800000,591.840,595.560,591.550,594.990,45864.83,1744466399999,27226421.24610,52212,22853.19,13567339.42290,0
1744466400000,594.980,599.540,594.360,598.830,56538.93,1744469999999,33784494.00700,61390,30921.45,18478250.79990,0
1744470000000,598.830,599.990,597.220,598.850,28223.47,1744473599999,16903194.60490,37204,14353.68,8596806.02330,0
1744473600000,598.840,599.770,594.930,596.130,25856.13,1744477199999,15441749.71060,35572,11874.56,7091732.94520,0
1744477200000,596.140,596.900,594.500,594.750,16156.22,1744480799999,9622938.55740,25605,7744.53,4613056.02850,0
1744480800000,594.750,597.230,594.710,596.380,11574.54,1744484399999,6899784.41870,18510,5972.07,3560479.86820,0
1744484400000,596.390,597.530,595.430,596.080,9733.21,1744487999999,5806317.85670,18525,3862.95,2304454.65590,0
1744488000000,596.080,599.550,596.080,598.590,14328.51,1744491599999,8566729.82700,24337,6905.90,4128876.31910,0
1744491600000,598.590,598.910,597.620,598.060,8385.64,1744495199999,5017372.87950,17335,3809.94,2279455.80710,0
1744495200000,598.070,599.100,597.040,597.150,9875.81,1744498799999,5906863.55630,19404,4085.78,2443824.70760,0
1744498800000,597.150,597.510,595.980,597.110,8039.96,1744502399999,4798612.04010,16306,4146.94,2475150.61800,0
1744502400000,597.110,597.220,594.790,596.670,13486.09,1744505999999,8037459.17820,21770,5779.98,3445753.79650,0
1744506000000,596.670,598.460,593.540,594.210,18213.00,1744509599999,10856810.89670,30461,9340.83,5570205.88570,0
1744509600000,594.200,595.080,592.790,594.650,15960.59,1744513199999,9479917.00180,27203,8352.58,4962038.05260,0
1744513200000,594.650,596.000,593.920,595.510,11849.32,1744516799999,7048587.79790,19639,6920.06,4116973.14190,0
1744516800000,595.500,595.600,591.220,592.110,18656.39,1744520399999,11064993.96350,27831,7894.62,4682686.95300,0
1744520400000,592.100,593.220,590.550,592.590,11855.32,1744523999999,7017846.87470,24937,5588.61,3308190.23140,0
1744524000000,592.600,593.930,592.500,592.550,9748.98,1744527599999,5783395.87650,18924,4943.73,2932854.90910,0
1744527600000,592.550,593.870,591.810,593.030,8558.61,1744531199999,5074946.93830,17022,3619.13,2145946.47200,0
1744531200000,593.030,593.650,592.170,593.450,9299.56,1744534799999,5514946.18260,19208,4882.77,2895714.97780,0
1744534800000,593.460,594.100,592.250,594.020,13415.25,1744538399999,7958311.27350,21598,7035.09,4173823.42330,0
1744538400000,594.030,594.390,590.080,590.720,17636.30,1744541999999,10433318.60390,29936,7706.17,4558906.33240,0
1744542000000,590.730,590.730,587.110,588.250,24798.94,1744545599999,14592466.71780,36027,12155.87,7152905.98530,0
1744545600000,588.250,588.420,586.700,587.130,15846.01,1744549199999,9307370.46010,27191,8445.26,4960586.16970,0
1744549200000,587.130,588.940,582.970,583.870,43056.19,1744552799999,25223616.97140,49320,20325.34,11908423.65950,0
1744552800000,583.870,585.590,583.070,585.050,26265.93,1744556399999,15348372.18780,36538,14478.62,8460278.66000,0
1744556400000,585.050,585.060,583.320,583.820,19433.27,1744559999999,11346622.06370,25986,7139.31,4168824.55520,0
1744560000000,583.820,585.950,583.790,584.960,15668.95,1744563599999,9162642.25760,23699,9400.00,5496593.65920,0
1744563600000,584.960,588.660,584.400,588.190,21896.87,1744567199999,12854810.15010,33945,11841.48,6950344.56320,0
1744567200000,588.220,589.200,585.470,586.090,19926.19,1744570799999,11699180.08090,32333,8674.53,5093269.48970,0
1744570800000,586.080,586.120,579.170,582.330,41513.45,1744574399999,24163441.02640,58874,19603.56,11410183.72540,0
1744574400000,582.340,585.050,581.050,581.730,25066.99,1744577999999,14618244.43640,42933,13220.80,7711363.77370,0
1744578000000,581.730,583.640,580.260,582.890,16500.68,1744581599999,9598001.64130,30768,8972.65,5219650.16740,0
1744581600000,582.900,584.060,582.010,582.280,11503.97,1744585199999,6706902.79420,24041,5596.15,3262538.49550,0
1744585200000,582.280,584.330,581.890,584.060,12372.28,1744588799999,7216211.02020,23604,6077.13,3545046.64530,0
1744588800000,584.060,587.320,583.500,585.730,25966.87,1744592399999,15210560.63710,39459,13155.58,7706406.39260,0
1744592400000,585.720,587.130,585.480,586.030,13499.15,1744595999999,7914423.98620,24434,6328.01,3710045.91100,0
1744596000000,586.030,590.850,586.020,589.410,34333.56,1744599599999,20228209.93640,40650,20836.82,12277191.91550,0
1744599600000,589.410,591.000,587.520,588.050,21505.69,1744603199999,12673639.09500,28748,8780.58,5175041.59030,0
1744603200000,588.050,590.200,587.730,589.820,14012.20,1744606799999,8254466.17220,23575,7915.53,4663424.62280,0
1744606800000,589.820,590.200,586.610,587.440,11626.26,1744610399999,6841431.01280,22664,3903.41,2296992.54660,0
1744610400000,587.440,589.380,586.870,588.870,12083.53,1744613999999,7106756.49930,20364,5680.12,3340582.92130,0
1744614000000,588.870,590.570,587.240,590.500,11777.51,1744617599999,6937308.17060,23747,6013.31,3542317.85360,0
1744617600000,590.510,591.260,589.340,590.430,16143.77,1744621199999,9531332.71510,25132,7115.17,4201100.34250,0
1744621200000,590.440,591.590,588.190,588.940,12942.65,1744624799999,7636010.98120,23328,4914.46,2899736.86700,0
1744624800000,588.950,591.990,588.860,591.780,16273.97,1744628399999,9608831.85140,30133,7991.45,4718882.24100,0
1744628400000,591.770,592.590,590.560,592.250,18643.72,1744631999999,11031782.37990,36195,10003.65,5920104.50790,0
1744632000000,592.250,592.760,590.410,592.090,14078.23,1744635599999,8324827.92390,28799,7461.41,4412226.35220,0
1744635600000,592.100,592.280,587.620,588.600,20297.47,1744639199999,11971578.28020,34885,9590.19,5656678.23850,0
1744639200000,588.600,592.800,588.140,591.310,19149.59,1744642799999,11306756.17950,31884,10497.41,6197134.10190,0
1744642800000,591.310,591.600,585.000,585.360,35372.95,1744646399999,20785215.48610,50317,17140.50,10073412.70720,0
1744646400000,585.360,586.340,582.830,582.830,32634.30,1744649999999,19078827.92290,47171,14574.65,8521736.31110,0
1744650000000,582.840,585.660,582.830,585.430,18434.26,1744653599999,10769330.16970,26690,10212.63,5965276.20610,0
1744653600000,585.430,587.150,584.660,587.120,16477.63,1744657199999,9653249.86200,22370,9574.63,5609495.14060,0
1744657200000,587.130,587.800,586.530,587.130,26171.03,1744660799999,15366904.71530,20904,10000.90,5872763.59670,0
1744660800000,587.140,587.280,585.460,586.540,33965.70,1744664399999,19926992.94120,19594,9143.76,5363354.19730,0
1744664400000,586.550,586.710,584.460,585.970,10749.52,1744667999999,6295594.92550,15739,5667.33,3318814.07470,0
1744668000000,585.970,586.180,584.800,585.320,10035.09,1744671599999,5875535.47190,16043,5545.90,3246652.62020,0
1744671600000,585.310,585.600,583.760,584.090,8556.47,1744675199999,5003143.87040,15287,3816.47,2231551.79400,0
1744675200000,584.090,585.120,582.200,584.370,21230.06,1744678799999,12394404.87360,29202,12047.21,7034346.11640,0
1744678800000,584.370,586.080,582.380,585.900,16608.41,1744682399999,9705706.35810,24309,8730.84,5103462.32590,0
1744682400000,585.910,586.480,583.490,585.530,13584.90,1744685999999,7948334.67680,22148,6271.87,3669232.48600,0
1744686000000,585.530,587.420,585.140,587.320,13208.70,1744689599999,7742740.35690,18606,6968.18,4084800.75000,0
1744689600000,587.310,588.850,585.810,588.490,11831.11,1744693199999,6947333.76030,18482,6539.53,3840707.70010,0
1744693200000,588.490,589.770,588.030,588.990,14041.85,1744696799999,8269660.53390,22294,7442.96,4383490.60650,0
1744696800000,589.000,589.190,587.800,588.000,9654.77,1744700399999,5681343.53270,17889,3696.85,2175332.37880,0
1744700400000,588.010,590.130,587.950,589.450,12417.00,1744703999999,7318922.44980,18449,6412.30,3779250.59010,0
1744704000000,589.460,589.490,588.130,588.460,13267.16,1744707599999,7813145.99740,16532,5770.16,3397908.02020,0
1744707600000,588.470,591.110,588.220,590.360,21706.24,1744711199999,12804058.29150,24339,11612.98,6849353.18640,0
1744711200000,590.360,590.720,587.300,588.080,18199.76,1744714799999,10718557.05140,26468,7631.90,4493343.49570,0
1744714800000,588.080,589.130,587.470,588.510,12518.40,1744718399999,7364558.00660,18586,5380.71,3165087.13390,0
1744718400000,588.510,589.500,586.720,588.090,17480.31,1744721999999,10274561.72710,22387,9573.76,5625977.99720,0
1744722000000,588.080,590.260,585.970,586.850,48182.67,1744725599999,28339541.39630,41307,23291.92,13701088.37330,0
1744725600000,586.840,587.710,583.740,585.130,37093.29,1744729199999,21721974.36330,47702,19644.00,11503209.23100,0
1744729200000,585.130,586.530,583.540,584.300,16692.64,1744732799999,9768867.43050,27313,6495.79,3801314.41930,0
1744732800000,584.290,585.210,583.740,583.870,13149.70,1744736399999,7683916.17880,22313,5886.40,3439797.43840,0
1744736400000,583.860,585.120,582.510,583.100,16534.97,1744739999999,9651939.38820,25932,8622.71,5033671.20250,0
1744740000000,583.090,584.340,581.500,583.310,16784.14,1744743599999,9783895.44840,25133,8512.54,4962453.08560,0
1744743600000,583.300,583.480,581.930,583.240,10058.50,1744747199999,5862310.96600,19415,5008.04,2918568.58780,0
1744747200000,583.240,583.240,580.480,581.580,13117.71,1744750799999,7634652.89030,23460,6819.22,3968600.54020,0
1744750800000,581.590,583.330,581.260,582.850,10745.26,1744754399999,6255089.21060,20196,6470.93,3766586.20210,0
1744754400000,582.850,582.850,579.670,580.810,17677.30,1744757999999,10272468.75220,24782,8120.02,4719767.31190,0
1744758000000,580.810,581.200,578.950,579.110,18343.04,1744761599999,10634484.54140,25052,9540.38,5531477.35980,0
1744761600000,579.110,579.990,575.620,576.750,32796.84,1744765199999,18947759.68070,48241,17233.19,9956103.12530,0
1744765200000,576.750,582.300,576.410,581.750,18335.48,1744768799999,10630410.86640,32809,11188.27,6485852.55450,0
1744768800000,581.760,583.110,580.920,582.670,27241.99,1744772399999,15863209.34300,27479,13355.27,7776453.78000,0
1744772400000,582.690,583.650,582.290,582.980,7939.48,1744775999999,4629470.59330,16978,3514.93,2049614.66480,0
1744776000000,582.990,584.080,580.620,582.850,14268.83,1744779599999,8309746.71430,23072,6703.84,3904107.59230,0
1744779600000,582.860,583.750,579.710,580.640,19709.86,1744783199999,11461762.46300,27972,8510.72,4948523.66470,0
1744783200000,580.630,581.570,579.500,580.060,10760.07,1744786799999,6246078.17260,20659,4940.41,2867657.86890,0
1744786800000,580.070,580.740,577.400,577.960,15685.41,1744790399999,9076701.37320,26224,7692.44,4450647.14380,0
1744790400000,577.960,581.050,576.690,579.700,28629.33,1744793999999,16574229.66890,34566,13883.34,8035673.40510,0
1744794000000,579.700,580.140,577.020,577.030,13815.67,1744797599999,7994547.84990,23583,7368.42,4263814.78800,0
1744797600000,577.020,579.760,577.000,579.240,13867.88,1744801199999,8025050.86120,21992,6787.64,3927674.67220,0
1744801200000,579.240,582.220,577.550,581.830,19881.74,1744804799999,11531259.45700,26835,10631.48,6167224.28280,0
1744804800000,581.840,583.070,581.020,581.220,17596.88,1744808399999,10243672.04680,28843,7932.97,4618040.59910,0
1744808400000,581.230,582.270,578.740,578.820,21802.00,1744811999999,12657406.45290,33012,8880.37,5155616.23910,0
1744812000000,578.820,584.160,578.740,582.970,26749.12,1744815599999,15567112.71930,38268,14276.53,8308593.68110,0
1744815600000,582.970,585.500,582.560,583.330,20046.74,1744819199999,11708943.57620,34158,9712.92,5673984.46440,0
1744819200000,583.330,584.420,581.410,583.750,15522.09,1744822799999,9048730.16660,26274,8113.04,4729277.59640,0
1744822800000,583.750,586.530,576.330,576.360,39794.86,1744826399999,23147981.94950,58298,19601.99,11403965.07400,0
1744826400000,576.370,583.420,576.150,582.380,32540.70,1744829999999,18887782.20860,54845,16428.12,9533298.27740,0
1744830000000,582.390,585.420,580.890,584.790,17934.90,1744833599999,10462463.72510,33944,9040.35,5274522.88420,0
1744833600000,584.790,585.460,583.400,583.710,18258.10,1744837199999,10676081.32800,27362,10595.85,6196032.46430,0
1744837200000,583.710,585.700,583.330,584.910,11139.56,1744840799999,6511670.48210,18492,5654.04,3304421.92820,0
1744840800000,584.920,585.580,584.200,585.060,9081.21,1744844399999,5310957.43560,17893,4814.05,2815322.32270,0
1744844400000,585.070,585.110,582.460,582.680,8006.58,1744847999999,4670392.54820,15487,3976.72,2319142.22560,0
1744848000000,582.680,583.870,582.270,583.610,11448.02,1744851599999,6676318.77950,23068,5247.39,3059969.38820,0
1744851600000,583.600,584.640,582.820,584.030,9952.05,1744855199999,5808888.36590,20052,6020.01,3513653.20340,0
1744855200000,584.020,584.030,581.750,582.850,7993.88,1744858799999,4657610.89790,17159,3557.82,2072942.62680,0
1744858800000,582.850,583.000,580.620,581.670,9783.92,1744862399999,5689701.92400,20259,4694.81,2729999.29030,0
1744862400000,581.670,582.730,581.280,582.570,6767.29,1744865999999,3938081.94890,15717,3100.72,1804435.14630,0
1744866000000,582.570,582.960,581.500,582.160,21585.99,1744869599999,12568901.65780,20628,9968.90,5804783.18850,0
1744869600000,582.150,583.710,581.520,583.200,11055.90,1744873199999,6441751.01640,19958,5837.77,3401449.11830,0
1744873200000,583.200,584.740,582.250,583.250,8801.77,1744876799999,5135389.14400,19516,4563.53,2662684.25330,0
1744876800000,583.260,583.350,582.050,582.110,10024.60,1744880399999,5842016.20140,17409,5071.24,2955203.94420,0
1744880400000,582.110,586.200,582.110,585.800,41742.88,1744883999999,24383945.36910,38150,21598.80,12614917.90550,0
1744884000000,585.810,586.650,584.380,585.500,21533.43,1744887599999,12610099.60590,26518,9392.98,5500952.46860,0
1744887600000,585.500,586.770,585.130,586.020,9820.73,1744891199999,5755908.36680,19428,4774.30,2798158.84330,0
1744891200000,586.010,587.940,584.780,587.930,25335.24,1744894799999,14863635.77180,29538,13170.82,7729570.86340,0
1744894800000,587.920,588.230,586.390,587.170,18586.03,1744898399999,10919366.03450,29583,9201.91,5406755.11000,0
1744898400000,587.180,587.420,583.600,586.050,27217.56,1744901999999,15934742.44370,39141,12973.69,7595188.37950,0
1744902000000,586.040,590.390,586.040,589.790,30984.19,1744905599999,18243637.47920,42511,16035.84,9443429.80790,0
1744905600000,589.790,592.870,589.680,592.060,36499.59,1744909199999,21584099.52610,50315,18605.27,11002218.60120,0
1744909200000,592.060,592.780,591.300,591.930,13971.12,1744912799999,8272131.07820,24929,6821.20,4038816.24080,0
1744912800000,591.940,593.000,591.000,591.000,14557.25,1744916399999,8623340.05860,23405,7007.54,4151134.97830,0
1744916400000,591.010,592.030,588.420,590.560,19930.53,1744919999999,11758795.08210,35124,11039.27,6512253.90000,0
1744920000000,590.570,592.650,590.560,590.980,12250.69,1744923599999,7247676.21540,23951,6014.46,3557899.00740,0
1744923600000,590.990,592.110,590.960,591.380,8195.09,1744927199999,4847597.38710,14485,4515.98,2671406.31660,0
1744927200000,591.380,592.670,589.150,589.280,16485.64,1744930799999,9743418.97600,22281,8934.95,5282582.51480,0
1744930800000,589.270,590.650,588.870,590.360,11471.62,1744934399999,6764507.78340,18207,5281.90,3114764.63070,0
1744934400000,590.360,590.420,588.240,588.600,14240.97,1744937999999,8392591.44240,24098,7200.65,4243123.51840,0
1744938000000,588.590,590.370,588.270,588.790,11859.88,1744941599999,6988367.57060,21944,6044.19,3561358.73670,0
1744941600000,588.800,589.660,587.570,589.600,10030.47,1744945199999,5902709.08920,20236,5319.70,3131247.90140,0
1744945200000,589.600,590.580,588.710,590.190,18845.69,1744948799999,11111988.17470,19285,8970.07,5288736.32410,0
1744948800000,590.190,590.250,588.270,589.190,17245.31,1744952399999,10158445.08910,19494,8799.88,5183853.62150,0
1744952400000,589.180,589.200,587.240,588.440,14677.01,1744955999999,8631200.30050,21669,7618.50,4480527.77310,0
1744956000000,588.440,588.740,586.940,588.730,13543.48,1744959599999,7959120.72100,22935,8208.12,4823520.62850,0
1744959600000,588.730,588.900,586.630,588.150,22273.98,1744963199999,13093936.59360,30025,12870.47,7566556.59000,0
1744963200000,588.140,590.000,586.140,588.640,46251.44,1744966799999,27212330.09430,42146,24972.94,14693459.29410,0
1744966800000,588.640,590.000,587.390,588.990,25231.46,1744970399999,14851426.26540,32634,13593.61,8002068.18060,0
1744970400000,588.990,589.860,588.600,589.180,19055.57,1744973999999,11226868.90610,24658,9746.12,5742017.14320,0
1744974000000,589.170,591.600,588.020,591.510,34670.20,1744977599999,20441921.95430,39790,18596.82,10965313.85090,0
1744977600000,591.500,591.950,590.550,591.470,15793.85,1744981199999,9339689.56810,24356,7617.91,4504967.76160,0
1744981200000,591.470,591.880,590.970,591.390,11189.01,1744984799999,6617401.59830,21203,5495.58,3250264.50690,0
1744984800000,591.400,592.770,591.010,592.720,19517.78,1744988399999,11553043.72390,29192,10944.00,6478170.82640,0
1744988400000,592.720,593.980,592.710,593.520,27370.54,1744991999999,16242561.79540,35530,12822.00,7609029.80630,0
1744992000000,593.520,595.140,593.510,595.120,32971.45,1744995599999,19607170.51690,29826,20423.88,12146542.58800,0
1744995600000,595.120,595.500,594.000,595.350,18571.62,1744999199999,11049736.55030,22476,10014.69,5958880.88940,0
1744999200000,595.340,595.500,594.580,594.580,23913.73,1745002799999,14238979.26940,17902,14312.69,8522717.27690,0
1745002800000,594.580,594.870,591.600,592.190,20320.51,1745006399999,12057566.27560,24545,8481.42,5030833.18850,0
1745006400000,592.180,593.700,591.860,592.660,12577.51,1745009999999,7457643.75160,18937,6265.41,3714963.23700,0
1745010000000,592.660,594.500,592.650,594.190,6364.64,1745013599999,3777885.53210,13378,3801.06,2256469.31950,0
1745013600000,594.190,594.290,593.400,593.410,5892.02,1745017199999,3499138.30690,13636,2213.20,1314388.37390,0
1745017200000,593.400,593.490,591.420,591.530,11170.64,1745020799999,6615434.67300,20446,4788.47,2835402.91710,0
1745020800000,591.520,592.290,591.000,591.700,8173.68,1745024399999,4837087.19430,19147,4947.72,2928034.26580,0
1745024400000,591.690,592.720,591.540,592.200,8660.59,1745027999999,5127138.96590,15475,5602.38,3316527.96520,0
1745028000000,592.190,592.640,591.550,592.300,9839.01,1745031599999,5825795.86870,18249,6095.52,3608986.61370,0
1745031600000,592.300,592.990,590.850,592.980,16007.71,1745035199999,9473549.92980,23265,9259.40,5480485.29810,0
1745035200000,592.980,593.970,591.670,592.760,15354.58,1745038799999,9103027.57200,21037,8176.28,4847338.75920,0
1745038800000,592.750,593.000,591.950,592.510,10338.71,1745042399999,6126568.91000,16451,5692.92,3373655.90920,0
1745042400000,592.520,592.650,591.400,592.030,10882.38,1745045999999,6439939.32680,17196,5475.97,3240470.33230,0
1745046000000,592.040,593.090,591.250,592.570,14080.83,1745049599999,8336455.23360,19138,7809.64,4623565.85710,0
1745049600000,592.570,592.900,590.900,592.440,13208.22,1745053199999,7817192.47580,17732,7240.86,4285416.81580,0
1745053200000,592.440,592.450,590.890,590.990,14178.10,1745056799999,8386044.02750,19848,8258.99,4885155.14800,0
1745056800000,590.990,591.020,589.260,589.780,15615.16,1745060399999,9212888.33770,22409,7556.12,4457628.32500,0
1745060400000,589.790,590.660,589.430,590.380,8631.35,1745063999999,5092746.45420,15362,5007.74,2954457.51880,0
1745064000000,590.390,590.680,587.630,587.900,26890.61,1745067599999,15826794.46990,29409,13161.63,7746496.59900,0
1745067600000,587.900,589.150,587.450,588.920,17308.75,1745071199999,10183956.40000,20564,9497.36,5588604.26540,0
1745071200000,588.920,589.090,588.000,588.790,12339.31,1745074799999,7262265.92670,18509,6206.93,3652979.92930,0
1745074800000,588.800,590.640,588.440,588.870,19849.25,1745078399999,11697765.57320,24477,10180.88,6000621.61990,0
1745078400000,588.870,590.250,587.150,587.730,22872.89,1745081999999,13467323.44730,26653,10235.71,6027197.08830,0
1745082000000,587.740,590.390,587.670,589.750,16666.62,1745085599999,9816879.01620,20175,8418.68,4959289.94580,0
1745085600000,589.760,590.750,589.500,590.320,11808.11,1745089199999,6969911.99120,18402,6142.63,3625990.67130,0
1745089200000,590.320,591.160,590.260,590.730,8232.65,1745092799999,4863201.26760,17613,4379.09,2586902.16350,0
1745092800000,590.740,591.200,590.380,590.850,6761.61,1745096399999,3994393.51180,15848,3919.12,2315151.51690,0
1745096400000,590.840,591.800,590.820,591.420,7749.61,1745099999999,4582915.57190,15187,3995.35,2362737.36910,0
1745100000000,591.430,593.530,591.420,592.700,12616.07,1745103599999,7477432.74410,21423,6913.67,4097184.59600,0
1745103600000,592.700,593.070,591.530,591.560,7199.54,1745107199999,4265255.16420,14669,3070.38,1819039.08410,0
1745107200000,591.570,593.400,591.550,592.680,9259.86,1745110799999,5487809.74980,19442,4662.53,2763111.44240,0
1745110800000,592.690,593.560,592.000,592.360,13359.64,1745114399999,7921122.77550,19802,5515.24,3270029.05260,0
1745114400000,592.350,592.900,591.790,591.990,8741.67,1745117999999,5177240.83310,16239,4006.76,2372906.18500,0
1745118000000,592.000,593.100,591.900,592.340,6408.76,1745121599999,3796917.98920,14535,3474.22,2058380.75730,0
1745121600000,592.330,594.460,592.330,594.290,13591.47,1745125199999,8068208.30930,22277,8128.25,4824936.13720,0
1745125200000,594.290,594.620,593.290,594.200,11042.10,1745128799999,6560675.08220,20448,4997.37,2969239.68880,0
1745128800000,594.210,594.850,592.880,593.120,11124.82,1745132399999,6607214.44420,20068,4842.43,2876169.08370,0
1745132400000,593.130,593.730,591.510,593.720,20951.57,1745135999999,12418954.67740,24475,9361.58,5550103.29120,0
1745136000000,593.720,595.000,593.040,593.410,19401.85,1745139599999,11529335.13480,24503,9922.16,5896813.11410,0
1745139600000,593.410,594.360,592.030,592.360,15256.26,1745143199999,9045583.56570,20824,6608.53,3918152.19460,0
1745143200000,592.360,592.920,589.500,590.060,31426.18,1745146799999,18587711.95440,32437,14092.65,8337001.57250,0
1745146800000,590.070,591.260,589.120,589.870,16984.36,1745150399999,10018523.19880,26575,10503.85,6196042.20930,0
1745150400000,589.870,592.130,589.260,591.090,17190.56,1745153999999,10156044.08810,24578,9010.87,5322195.04790,0
1745154000000,591.080,591.170,589.440,589.550,17077.13,1745157599999,10079050.82890,20357,6611.66,3902247.76950,0
1745157600000,589.550,590.250,588.900,589.880,21317.11,1745161199999,12566669.30920,24115,11131.47,6562915.47230,0
1745161200000,589.870,589.880,587.310,587.790,22821.62,1745164799999,13429306.41090,25409,11833.99,6963728.71240,0
1745164800000,587.780,589.020,587.000,589.020,16893.08,1745168399999,9929327.54730,21269,9992.82,5873061.53410,0
1745168400000,589.010,589.020,587.310,588.870,11893.65,1745171999999,6994914.18290,15663,6568.65,3862683.45020,0
1745172000000,588.870,588.880,587.550,588.480,8493.21,1745175599999,4996980.14230,13766,4321.27,2542325.47790,0
1745175600000,588.470,589.500,588.080,589.420,6256.20,1745179199999,3683570.86510,12815,2956.48,1740576.22230,0
1745179200000,589.410,591.040,589.080,589.930,15348.10,1745182799999,9055019.84460,21077,6910.71,4077058.77440,0
1745182800000,589.940,591.150,589.610,590.830,6769.22,1745186399999,3996345.73610,13273,3572.13,2109019.95800,0
1745186400000,590.840,590.850,589.080,589.590,8786.57,1745189999999,5184125.00010,15063,4136.80,2440469.82750,0
1745190000000,589.590,592.980,589.590,592.420,13480.50,1745193599999,7982657.11240,19833,6717.29,3976471.18430,0
1745193600000,592.430,598.270,592.280,597.420,75214.05,1745197199999,44814469.38330,61978,45846.63,27311826.33580,0
1745197200000,597.410,601.360,597.410,599.990,40529.57,1745200799999,24294571.00510,49937,23314.03,13975503.29620,0
1745200800000,600.000,601.830,598.530,599.750,26756.93,1745204399999,16069141.58320,38627,12602.90,7569824.46200,0
1745204400000,599.760,603.000,599.020,601.940,28898.12,1745207999999,17363274.69570,34041,15960.98,9590903.86090,0
1745208000000,601.930,604.500,601.930,602.950,25197.51,1745211599999,15203123.23760,33754,12200.54,7360594.75590,0
1745211600000,602.960,606.910,602.880,606.100,26185.22,1745215199999,15838767.72830,31419,13638.78,8250801.95470,0
1745215200000,606.100,608.490,604.710,605.230,24605.81,1745218799999,14930865.83970,37766,11842.05,7185877.35220,0
1745218800000,605.240,605.830,603.710,604.310,14433.56,1745222399999,8727175.66860,24922,6914.51,4180431.89100,0
1745222400000,604.310,606.370,604.300,605.070,10014.20,1745225999999,6060537.56390,19906,5387.82,3260778.48830,0
1745226000000,605.070,605.440,603.360,604.200,8920.81,1745229599999,5390540.74560,17855,4085.05,2468313.98850,0
1745229600000,604.210,604.360,602.750,603.220,9353.80,1745233199999,5644657.31990,19261,4438.71,2678447.23050,0
1745233200000,603.220,603.320,600.030,600.760,20530.45,1745236799999,12343463.53290,31221,9436.92,5673118.98940,0
1745236800000,600.760,602.760,600.460,601.240,15869.45,1745240399999,9549292.68110,25432,7623.67,4586915.43770,0
1745240400000,601.240,603.910,600.300,600.850,24202.90,1745243999999,14566503.16450,34015,11655.45,7014616.38820,0
1745244000000,600.840,605.620,600.460,604.240,32445.59,1745247599999,19577121.04960,42439,18661.45,11256874.56470,0
1745247600000,604.240,605.170,602.770,603.940,22605.96,1745251199999,13655022.59650,29850,12067.26,7289461.97790,0
1745251200000,603.940,604.460,598.150,598.730,23886.69,1745254799999,14364655.43530,36430,12154.18,7310663.55290,0
1745254800000,598.740,598.850,594.450,595.920,51533.82,1745258399999,30727106.22190,61031,27186.15,16208285.00780,0
1745258400000,595.910,597.500,594.060,596.930,28604.39,1745261999999,17040380.56690,34703,16922.51,10081594.25440,0
1745262000000,596.920,597.940,595.900,597.450,20603.38,1745265599999,12296325.06990,23922,11719.02,6992614.13560,0
1745265600000,597.440,597.450,594.620,595.840,19809.49,1745269199999,11796713.01280,26762,9105.57,5421070.17780,0
1745269200000,595.830,596.740,594.870,596.500,11208.77,1745272799999,6675816.37150,17737,5527.63,3292298.72200,0
1745272800000,596.510,596.640,594.920,596.420,7997.93,1745276399999,4764942.60290,15749,3924.14,2337641.60370,0
1745276400000,596.420,597.360,595.570,596.880,9704.78,1745279999999,5789026.12940,17394,4783.59,2853730.24470,0
1745280000000,596.880,599.060,594.340,599.050,21847.00,1745283599999,13030896.13730,30352,11054.30,6595564.54970,0
1745283600000,599.050,602.120,598.270,601.530,39338.40,1745287199999,23622219.31860,38280,23139.10,13894738.26980,0
1745287200000,601.530,602.450,598.110,598.620,15200.58,1745290799999,9118939.32140,26734,7105.64,4262491.63270,0
1745290800000,598.620,599.520,597.250,599.410,9686.75,1745294399999,5796381.32980,18086,4985.00,2982989.50520,0
1745294400000,599.400,600.290,598.580,598.600,8633.04,1745297999999,5175331.14200,16584,4339.80,2601746.93230,0
1745298000000,598.590,600.530,598.590,599.900,13250.40,1745301599999,7947779.65520,18378,5476.03,3284317.49470,0
1745301600000,599.900,602.740,599.600,601.590,24570.57,1745305199999,14772122.08380,28735,11749.30,7062095.04110,0
1745305200000,601.600,605.040,600.620,603.970,40032.53,1745308799999,24138781.39450,38345,21677.21,13075076.66630,0
1745308800000,603.970,606.810,603.900,604.750,45420.50,1745312399999,27494464.68530,46203,21652.98,13106257.32650,0
1745312400000,604.760,606.370,604.240,604.950,24891.36,1745315999999,15069963.82870,31463,11155.40,6753858.74970,0
1745316000000,604.950,606.650,604.540,605.400,27689.76,1745319599999,16770735.80480,34545,14751.56,8934604.63330,0
1745319600000,605.390,606.620,604.700,605.790,32400.95,1745323199999,19620770.21670,40712,18384.21,11132396.52800,0
1745323200000,605.800,607.490,605.060,606.620,22456.90,1745326799999,13610925.63380,34558,13189.66,7995232.74550,0
1745326800000,606.620,609.100,605.670,607.000,43756.37,1745330399999,26571337.83430,55610,23389.35,14205015.35950,0
1745330400000,607.000,610.780,605.810,610.130,44581.61,1745333999999,27141953.61830,56241,24491.72,14911495.35510,0
1745334000000,610.120,611.980,608.010,609.650,51917.46,1745337599999,31685791.65410,66398,26213.36,15999573.84890,0
1745337600000,609.650,611.100,607.350,607.590,20866.25,1745341199999,12713628.43740,30915,10881.79,6631542.80660,0
1745341200000,607.600,608.160,606.160,607.930,16241.57,1745344799999,9863412.29500,28971,9020.84,5479370.51220,0
1745344800000,607.930,609.140,607.530,608.340,12509.07,1745348399999,7610604.78590,21769,7238.71,4404202.78960,0
1745348400000,608.340,608.690,606.330,607.830,7926.14,1745351999999,4815864.64300,19730,4043.78,2456988.04260,0
1745352000000,607.820,608.350,607.030,607.230,5730.07,1745355599999,3480795.63110,17462,3136.41,1905214.85150,0
1745355600000,607.220,614.990,606.590,612.610,33964.00,1745359199999,20756682.82890,49875,18716.57,11437525.98040,0
1745359200000,612.610,613.670,609.890,613.450,24813.26,1745362799999,15182727.39770,36322,13831.31,8463744.07920,0
1745362800000,613.470,620.260,612.660,618.270,63546.67,1745366399999,39177633.82970,58220,41636.14,25672356.55610,0
1745366400000,618.270,619.770,614.730,615.840,35139.88,1745369999999,21696913.00770,48831,16804.50,10377667.85490,0
1745370000000,615.830,619.110,612.240,612.570,39753.35,1745373599999,24471733.19750,57131,20700.78,12748025.46990,0
1745373600000,612.570,616.010,612.280,615.010,22327.62,1745377199999,13713241.90130,37111,12062.80,7408167.19070,0
1745377200000,615.020,615.420,612.340,615.150,18495.73,1745380799999,11353617.20110,28308,9425.42,5785491.79130,0
1745380800000,615.160,618.820,612.940,618.810,30974.78,1745384399999,19070192.98940,40641,18600.58,11455742.69010,0
1745384400000,618.820,619.590,616.330,616.370,30279.92,1745387999999,18707791.82530,41960,14259.68,8810100.21630,0
1745388000000,616.380,619.940,616.240,617.050,31799.26,1745391599999,19664582.80260,41156,15497.47,9585092.96660,0
1745391600000,617.020,618.390,615.850,617.540,19992.36,1745395199999,12337002.52230,29746,9527.87,5878854.03250,0
1745395200000,617.540,617.550,613.330,614.980,35610.71,1745398799999,21894217.38750,43155,16872.29,10370904.33140,0
1745398800000,614.980,616.210,611.200,611.830,37418.49,1745402399999,22954681.37370,42264,15224.46,9338479.15010,0
1745402400000,611.820,611.940,609.120,611.820,51721.05,1745405999999,31580764.01910,59247,25267.89,15428759.96470,0
1745406000000,611.820,613.130,610.000,611.060,24142.66,1745409599999,14772058.07110,35252,11247.83,6882714.11140,0
1745409600000,611.060,613.230,610.000,611.240,35531.32,1745413199999,21718693.97240,45749,15753.09,9629549.67170,0
1745413200000,611.240,613.960,606.860,607.830,98445.58,1745416799999,60062095.96860,107951,44993.03,27449990.23190,0
1745416800000,607.840,610.950,606.970,607.470,36475.05,1745420399999,22199797.00960,54879,18543.26,11286909.64950,0
1745420400000,607.460,607.980,602.680,606.680,72542.47,1745423999999,43873162.75750,86224,36997.40,22379600.38920,0
1745424000000,606.660,607.500,603.110,607.380,33459.28,1745427599999,20253364.20780,50261,17226.29,10427957.61020,0
1745427600000,607.370,608.480,605.580,607.370,31788.94,1745431199999,19299617.96010,45820,15094.44,9165583.55810,0
1745431200000,607.360,608.680,606.160,606.250,20803.05,1745434799999,12633363.10360,30419,11096.81,6738660.04760,0
1745434800000,606.240,606.340,602.050,602.240,44308.11,1745438399999,26753072.51910,48717,18377.43,11096972.21680,0
1745438400000,602.240,604.320,601.120,603.480,25350.12,1745441999999,15268554.24920,35411,13139.73,7913173.07290,0
1745442000000,603.470,606.610,602.160,605.860,21649.79,1745445599999,13078720.31120,31001,13067.22,7891243.61580,0
1745445600000,605.870,606.800,604.660,606.620,14906.92,1745449199999,9026844.50180,23399,7912.30,4791547.11620,0
1745449200000,606.620,607.000,605.180,605.450,10680.34,1745452799999,6472949.55310,19262,4917.95,2980630.46430,0
1745452800000,605.450,605.610,602.060,602.860,23188.53,1745456399999,14000085.53760,31491,10557.08,6373352.81420,0
1745456400000,602.860,605.080,601.420,604.800,17555.92,1745459999999,10587520.60910,30073,8060.03,4861207.15720,0
1745460000000,604.790,606.740,603.560,603.670,18783.83,1745463599999,11374382.64440,32580,9544.86,5780217.29190,0
1745463600000,603.660,606.650,603.470,603.900,21336.30,1745467199999,12909669.57750,35299,9916.90,6000341.32210,0
1745467200000,603.910,605.920,601.680,603.650,26237.08,1745470799999,15847647.39630,36558,11742.21,7093058.84760,0
1745470800000,603.640,605.290,602.050,602.910,17103.02,1745474399999,10328024.98270,28116,7537.54,4551090.81470,0
1745474400000,602.900,605.800,602.900,604.160,15875.52,1745477999999,9598128.68530,25380,8063.85,4874994.79660,0
1745478000000,604.170,606.790,602.420,602.950,24060.24,1745481599999,14550276.50790,33983,10727.67,6486571.01750,0
1745481600000,602.950,604.880,592.520,594.720,97069.14,1745485199999,58035574.15070,103386,38613.27,23079190.00200,0
1745485200000,594.730,597.270,594.000,597.100,28627.82,1745488799999,17062901.15500,47880,14381.43,8572266.40080,0
1745488800000,597.090,598.360,595.620,597.840,15912.55,1745492399999,9500388.65590,29869,7752.13,4628324.75400,0
1745492400000,597.850,598.500,596.250,597.700,14592.38,1745495999999,8720279.67750,27129,7279.98,4350369.27070,0
1745496000000,597.690,598.160,596.320,597.930,16044.59,1745499599999,9584457.09560,29532,7616.83,4550288.33200,0
1745499600000,597.920,599.590,595.860,597.140,26143.46,1745503199999,15627776.58360,38430,12660.46,7570072.99100,0
1745503200000,597.140,600.290,596.440,598.290,31390.70,1745506799999,18780728.03910,49539,15554.64,9306603.57120,0
1745506800000,598.290,600.760,597.500,598.260,29732.81,1745510399999,17817854.08310,53120,13873.07,8314350.14520,0
1745510400000,598.270,600.600,597.400,599.650,22275.92,1745513999999,13351043.24160,40783,12415.41,7441597.63710,0
1745514000000,599.660,599.850,595.140,596.060,26784.24,1745517599999,15991999.91590,55944,11653.34,6958417.73960,0
1745517600000,596.070,599.380,595.880,597.520,20942.39,1745521199999,12510982.18200,38883,11663.60,6968108.43960,0
1745521200000,597.510,599.280,596.550,598.690,13388.16,1745524799999,8003068.17050,29016,8241.80,4925347.98600,0
1745524800000,598.700,599.880,598.010,599.310,12654.11,1745528399999,7577181.39420,20635,7940.72,4754718.08020,0
1745528400000,599.310,600.000,597.510,599.910,12999.27,1745531999999,7789066.48650,23408,6603.73,3956858.87760,0
1745532000000,599.900,600.780,599.030,599.380,9214.28,1745535599999,5527263.68660,20934,4919.42,2951189.44990,0
1745535600000,599.380,602.490,598.640,601.260,14607.01,1745539199999,8776656.89980,24064,8132.55,4886180.96120,0
1745539200000,601.260,602.000,599.490,601.280,15781.13,1745542799999,9479462.95530,27165,7948.61,4773885.30410,0
1745542800000,601.290,604.000,601.160,601.420,22874.20,1745546399999,13779517.81030,35331,11630.09,7006418.83760,0
1745546400000,601.410,602.570,596.670,597.960,20690.46,1745549999999,12395966.54780,41813,8870.97,5314519.87680,0
1745550000000,597.960,600.770,597.690,600.500,13535.56,1745553599999,8112167.98910,25840,6826.02,4091096.20990,0
1745553600000,600.500,604.590,600.490,603.490,26953.75,1745557199999,16258054.65650,41818,13521.58,8154166.78360,0
1745557200000,603.490,605.610,603.260,605.290,19510.53,1745560799999,11796052.78390,30180,11232.90,6791904.54140,0
1745560800000,605.280,608.830,604.480,608.450,38726.65,1745564399999,23518948.32480,50346,22169.26,13463106.58110,0
1745564400000,608.420,609.610,605.710,605.960,33981.94,1745567999999,20649856.83260,47748,12735.77,7741499.91860,0
1745568000000,605.970,609.660,605.900,609.490,32149.27,1745571599999,19563051.97820,43985,16566.56,10080703.32280,0
1745571600000,609.480,609.910,607.110,609.290,23275.31,1745575199999,14167403.97510,37445,10864.00,6613053.23590,0
1745575200000,609.290,609.700,604.740,605.400,47497.99,1745578799999,28826343.33620,59455,23746.09,14411430.40490,0
1745578800000,605.400,607.000,603.720,605.730,36982.71,1745582399999,22385261.67340,42470,19286.82,11673330.08750,0
1745582400000,605.740,608.260,603.520,603.780,35205.47,1745585999999,21332835.57640,48922,14784.12,8962009.77380,0
1745586000000,603.780,605.200,601.460,602.530,27092.83,1745589599999,16355214.52440,44000,12021.32,7256397.04330,0
1745589600000,602.510,608.180,602.450,607.050,33498.33,1745593199999,20279382.73560,55097,17299.69,10472514.50130,0
1745593200000,607.060,608.660,604.740,605.530,30681.13,1745596799999,18618539.30920,45573,15911.16,9657506.48710,0
1745596800000,605.530,605.920,602.660,605.710,23399.78,1745600399999,14142803.92180,43116,9987.02,6034474.95680,0
1745600400000,605.710,606.740,602.180,602.270,16729.90,1745603999999,10112870.73660,35886,7900.41,4776111.10700,0
1745604000000,602.270,604.180,602.040,603.090,11684.44,1745607599999,7046326.17260,23906,6222.22,3751790.79740,0
1745607600000,603.080,604.670,602.540,604.540,10012.41,1745611199999,6041194.90350,21722,6289.21,3794595.32700,0
1745611200000,604.530,604.560,602.630,602.810,9092.51,1745614799999,5485534.67450,19091,5170.22,3119287.71280,0
1745614800000,602.800,603.000,599.280,599.600,21565.28,1745618399999,12966270.30630,31944,10061.82,6051933.75950,0
1745618400000,599.590,600.730,598.810,600.610,15781.78,1745621999999,9465040.72750,25175,8792.26,5273408.52230,0
1745622000000,600.610,600.720,598.230,599.570,16074.29,1745625599999,9635095.31910,22718,8212.22,4922728.27600,0
1745625600000,599.560,601.870,598.930,600.910,19313.81,1745629199999,11591652.62540,29761,11841.42,7107005.67210,0
1745629200000,600.920,604.390,599.200,604.390,22814.58,1745632799999,13725885.11220,35475,13200.04,7939057.05970,0
1745632800000,604.390,606.000,602.120,602.930,21871.62,1745636399999,13205884.99520,40753,11698.86,7063739.50470,0
1745636400000,602.940,603.460,601.100,601.860,10469.33,1745639999999,6303058.90140,23737,4834.47,2910583.51410,0
1745640000000,601.870,601.980,599.910,600.030,10785.61,1745643599999,6480020.31790,28254,4765.07,2862853.40340,0
1745643600000,600.030,601.830,599.600,601.810,9401.46,1745647199999,5647736.16970,22209,4777.66,2870404.41520,0
1745647200000,601.820,604.100,600.910,603.510,10312.01,1745650799999,6214733.82690,22903,5893.90,3552618.70950,0
1745650800000,603.510,604.900,602.050,602.100,12095.51,1745654399999,7303258.95960,23415,5006.43,3022719.75480,0
1745654400000,602.110,604.770,600.780,601.480,21864.04,1745657999999,13174703.68700,35120,9739.89,5869266.75700,0
1745658000000,601.480,603.320,600.590,602.040,18633.00,1745661599999,11210980.57580,35664,7537.76,4534866.47350,0
1745661600000,602.040,605.250,601.880,604.080,23246.84,1745665199999,14046243.53260,38486,11399.07,6887081.80710,0
1745665200000,604.080,606.140,601.440,602.250,24432.68,1745668799999,14758234.30340,37373,10777.20,6508194.40450,0
1745668800000,602.260,605.400,602.260,603.910,18362.60,1745672399999,11098744.33220,30002,8410.23,5083037.79680,0
1745672400000,603.910,605.890,601.710,603.180,17404.90,1745675999999,10508024.43980,29894,8637.85,5214360.24060,0
1745676000000,603.170,605.600,602.900,605.170,13664.82,1745679599999,8257622.00360,26458,6617.61,3999391.34570,0
1745679600000,605.160,609.330,605.160,608.220,34703.87,1745683199999,21090830.51920,45430,18216.78,11070802.28250,0
1745683200000,608.220,609.560,607.050,608.090,16479.52,1745686799999,10028316.85920,31905,7590.89,4618890.88750,0
1745686800000,608.090,608.670,606.920,607.650,8224.44,1745690399999,4997381.45190,21713,4107.01,2495535.21110,0
1745690400000,607.650,608.620,607.320,607.320,6766.27,1745693999999,4114441.51440,18076,3235.94,1967757.07440,0
1745694000000,607.320,608.400,606.810,608.210,7080.57,1745697599999,4302403.91580,15688,4015.66,2440361.20810,0
1745697600000,608.210,608.910,606.400,606.430,8956.12,1745701199999,5439739.04800,20227,3822.26,2321699.15290,0
1745701200000,606.430,608.570,606.390,608.180,5981.61,1745704799999,3636404.77230,14181,3248.50,1974713.42850,0
1745704800000,608.190,609.170,607.410,607.730,10053.27,1745708399999,6115919.44940,18389,5751.52,3499016.45350,0
1745708400000,607.730,607.830,606.490,607.180,7481.41,1745711999999,4541903.71710,16481,4189.89,2543719.32340,0
1745712000000,607.170,608.680,606.490,606.500,14432.14,1745715599999,8767348.95950,26696,7316.32,4444725.94080,0
1745715600000,606.500,606.500,600.000,600.280,45854.05,1745719199999,27666823.48650,69914,21480.00,12964033.88620,0
1745719200000,600.270,602.340,599.620,602.100,22142.81,1745722799999,13308493.74740,34988,12530.77,7530641.33030,0
1745722800000,602.100,602.650,600.340,602.450,17349.10,1745726399999,10430220.88270,24892,9294.69,5587273.59130,0
1745726400000,602.450,602.450,599.800,599.940,17058.20,1745729999999,10246845.09430,25075,7248.57,4355163.31640,0
1745730000000,599.930,600.300,595.860,598.660,31073.32,1745733599999,18599622.25690,37972,13212.92,7911850.85180,0
1745733600000,598.650,600.260,598.320,599.320,13471.56,1745737199999,8070958.28710,23748,6058.87,3629240.03410,0
1745737200000,599.310,599.920,598.270,599.560,11205.86,1745740799999,6714021.99980,22841,6230.39,3732814.41440,0
1745740800000,599.570,600.370,598.350,599.810,12635.65,1745744399999,7572735.54360,28478,6888.89,4128627.76560,0
1745744400000,599.800,600.810,598.900,600.090,9308.32,1745747999999,5582947.16520,23371,4571.32,2741877.16920,0
1745748000000,600.090,600.830,599.800,600.570,11216.69,1745751599999,6732692.15480,21235,5120.96,3073907.51680,0
1745751600000,600.580,600.810,599.800,600.090,10125.11,1745755199999,6077972.58650,19809,4061.29,2438200.72350,0
1745755200000,600.090,600.530,597.260,598.120,22629.16,1745758799999,13550999.80700,35379,8022.70,4804235.93180,0
1745758800000,598.120,600.300,596.880,599.780,14365.47,1745762399999,8599320.94230,28399,6585.25,3942238.95100,0
1745762400000,599.790,601.120,599.440,599.800,10904.13,1745765999999,6546089.02290,22229,5318.36,3192751.23900,0
1745766000000,599.810,600.240,597.840,599.150,14625.21,1745769599999,8761610.09970,23346,7070.31,4234640.51690,0
1745769600000,599.160,599.990,597.090,598.470,12331.33,1745773199999,7386077.49090,26834,5087.62,3046778.65280,0
1745773200000,598.470,601.450,598.170,601.230,14383.75,1745776799999,8634065.95690,24262,8011.28,4808926.01900,0
1745776800000,601.230,604.210,601.220,602.840,20065.86,1745780399999,12098232.29730,27173,9771.91,5891076.14800,0
1745780400000,602.840,606.280,602.830,605.530,27451.20,1745783999999,16608156.12870,43139,14724.13,8908922.68320,0
1745784000000,605.530,606.550,603.520,604.410,18181.41,1745787599999,11001163.28730,26705,7897.10,4778854.15430,0
1745787600000,604.410,607.200,604.000,606.780,15050.04,1745791199999,9117201.76420,24175,8558.21,5184726.72770,0
1745791200000,606.790,607.260,603.160,604.180,17536.82,1745794799999,10617232.76180,31067,7692.12,4657341.75400,0
1745794800000,604.180,604.660,602.810,603.630,9322.69,1745798399999,5628803.81330,17692,4440.30,2680818.85520,0
1745798400000,603.620,605.960,601.760,603.700,26569.52,1745801999999,16043259.55810,43866,13520.79,8164307.54660,0
1745802000000,603.690,604.200,598.050,599.060,26789.65,1745805599999,16089904.80940,48489,13235.61,7949200.47710,0
1745805600000,599.070,602.330,598.010,602.280,20020.21,1745809199999,12019204.35810,30814,8885.83,5335538.35900,0
1745809200000,602.280,604.210,600.280,603.870,14598.55,1745812799999,8797374.37170,25318,8191.63,4936981.91590,0
1745812800000,603.870,604.820,603.280,604.110,13098.77,1745816399999,7912751.73720,26436,6841.36,4132524.49200,0
1745816400000,604.110,604.970,603.420,604.370,12520.41,1745819999999,7564347.49760,19121,6462.96,3904668.51990,0
1745820000000,604.370,607.030,604.370,606.280,18932.78,1745823599999,11464111.79230,23730,10031.58,6074547.85630,0
1745823600000,606.290,606.900,605.150,605.310,13952.22,1745827199999,8454040.92690,21433,6620.28,4011469.07230,0
1745827200000,605.300,606.790,605.080,606.330,16339.23,1745830799999,9901801.75580,22744,8639.27,5235506.90650,0
1745830800000,606.340,607.570,605.300,606.080,17772.98,1745834399999,10774349.31500,21678,9377.74,5684281.17290,0
1745834400000,606.090,607.000,602.800,605.840,31284.37,1745837999999,18933402.19640,34183,13836.10,8375564.15630,0
1745838000000,605.840,608.160,605.560,607.290,28706.83,1745841599999,17424449.64810,35762,16333.33,9913485.82760,0
1745841600000,607.290,607.760,605.700,606.780,23336.44,1745845199999,14158972.73080,27022,12295.72,7459955.84630,0
1745845200000,606.780,607.060,601.170,601.670,30396.02,1745848799999,18368643.85820,38521,12890.68,7792115.21930,0
1745848800000,601.670,604.400,600.930,601.570,23929.81,1745852399999,14419056.80010,40196,12010.53,7236952.96740,0
1745852400000,601.560,602.200,598.400,600.580,36412.56,1745855999999,21837168.99070,54992,17974.81,10780280.51510,0
1745856000000,600.580,601.330,598.090,600.220,23972.00,1745859599999,14376258.97580,36548,11415.23,6844769.56560,0
1745859600000,600.210,602.230,599.650,601.870,14456.74,1745863199999,8686832.03010,23172,8305.97,4990762.86270,0
1745863200000,601.860,602.750,600.500,602.560,9052.58,1745866799999,5446287.95160,21466,5069.27,3049914.89170,0
1745866800000,602.550,605.320,602.380,604.640,25144.02,1745870399999,15192227.62180,32222,11963.66,7227383.47430,0
1745870400000,604.640,604.920,603.080,603.200,11492.19,1745873999999,6942990.82330,21451,4398.07,2656995.79900,0
1745874000000,603.200,604.930,603.140,604.870,9802.06,1745877599999,5920182.06230,14385,5164.77,3119400.71450,0
1745877600000,604.870,606.000,604.590,605.150,14663.81,1745881199999,8875157.41110,19131,7742.46,4686195.11710,0
1745881200000,605.160,606.350,604.960,605.990,10031.63,1745884799999,6075255.11560,18628,5035.97,3049694.00570,0
1745884800000,605.980,606.920,605.300,606.680,15360.05,1745888399999,9310931.77930,22838,7141.58,4328869.23100,0
1745888400000,606.680,606.990,604.660,605.760,16137.28,1745891999999,9778362.82740,27706,8001.97,4848872.47780,0
1745892000000,605.760,605.810,603.010,604.070,15052.99,1745895599999,9096038.85400,24663,6922.93,4183534.58330,0
1745895600000,604.080,607.080,604.070,606.270,11413.23,1745899199999,6914624.66770,23427,6152.15,3727256.91740,0
1745899200000,606.270,607.840,605.180,605.530,18311.72,1745902799999,11109202.52690,32104,8858.13,5375062.45540,0
1745902800000,605.520,607.850,605.470,607.490,19388.43,1745906399999,11765571.96730,25827,9466.08,5744861.67060,0
1745906400000,607.490,609.980,607.430,609.600,29121.71,1745909999999,17737025.72880,34731,14993.83,9131134.30400,0
1745910000000,609.600,610.800,609.000,609.600,27941.73,1745913599999,17040202.49610,34508,14376.16,8768602.27480,0
1745913600000,609.600,610.240,607.060,607.930,33174.24,1745917199999,20198995.42980,33823,15600.48,9500172.00470,0
1745917200000,607.940,608.750,605.930,607.240,29000.21,1745920799999,17606826.94940,33815,12774.20,7755049.84440,0
1745920800000,607.240,607.500,602.380,602.460,53966.20,1745924399999,32639373.02420,61650,25602.57,15485117.25940,0
1745924400000,602.470,604.540,602.340,603.520,29843.58,1745927999999,18008065.52210,36641,16295.97,9833403.62900,0
1745928000000,603.520,604.110,601.000,601.160,25266.86,1745931599999,15222572.30250,31205,10727.31,6464290.32050,0
1745931600000,601.160,603.710,600.600,602.520,25991.04,1745935199999,15650423.26950,36394,14969.06,9014837.20690,0
1745935200000,602.520,603.880,601.050,602.400,21994.86,1745938799999,13252301.22750,32979,10949.10,6597312.11390,0
1745938800000,602.400,602.510,600.600,601.180,18935.19,1745942399999,11387087.82630,30574,12330.01,7415003.67840,0
1745942400000,601.170,603.200,600.540,601.780,25041.10,1745945999999,15070880.46470,32275,13036.90,7844280.67040,0
1745946000000,601.770,603.460,600.120,603.150,23927.09,1745949599999,14390603.67570,30551,15170.87,9124710.54610,0
1745949600000,603.160,603.840,601.360,603.380,16970.39,1745953199999,10226977.47290,24415,8966.19,5403395.98560,0
1745953200000,603.380,603.770,602.290,602.310,11274.51,1745956799999,6797992.71840,19032,6256.29,3771889.83300,0
1745956800000,602.310,602.360,600.200,600.660,16297.28,1745960399999,9795503.97000,24842,6966.26,4186383.71810,0
1745960400000,600.660,600.960,599.000,600.280,23672.76,1745963999999,14198697.73300,28166,11042.76,6623593.87740,0
1745964000000,600.270,600.380,599.020,599.090,13213.10,1745967599999,7921594.53970,22667,5773.47,3461495.32200,0
1745967600000,599.090,600.800,597.530,600.670,20930.57,1745971199999,12536437.62210,29373,9354.77,5604470.51430,0
1745971200000,600.670,602.830,599.870,601.320,20991.21,1745974799999,12627607.83170,30314,8712.42,5241472.15840,0
1745974800000,601.310,601.940,599.710,601.450,11891.40,1745978399999,7148847.45450,21837,5367.85,3226704.38200,0
1745978400000,601.450,603.220,601.440,602.410,13466.53,1745981999999,8109714.32490,19794,5934.56,3574616.40840,0
1745982000000,602.420,603.730,601.710,603.690,13560.49,1745985599999,8172513.65930,21096,6865.12,4137664.56070,0
1745985600000,603.690,604.420,603.100,603.850,12543.56,1745989199999,7574607.21870,23106,5081.67,3068391.96320,0
1745989200000,603.860,604.000,601.870,602.480,10286.33,1745992799999,6200408.22210,18026,4349.34,2621477.25430,0
1745992800000,602.490,604.230,602.430,603.180,11373.55,1745996399999,6862512.50880,20959,5819.28,3511062.34860,0
1745996400000,603.190,604.100,601.730,602.730,19057.15,1745999999999,11492407.26980,27131,8715.91,5256288.54220,0
1746000000000,602.740,602.780,601.000,601.240,22847.04,1746003599999,13752533.54950,25406,10314.73,6208565.44820,0
1746003600000,601.240,602.900,601.230,602.000,21045.20,1746007199999,12677838.58710,19607,9029.06,5438734.32330,0
1746007200000,602.010,602.350,599.720,601.180,34637.32,1746010799999,20807394.26560,38347,18212.79,10940786.42020,0
1746010800000,601.180,602.490,601.150,602.410,12422.77,1746014399999,7475768.74720,18587,6203.71,3733184.96300,0
1746014400000,602.420,602.590,598.340,600.130,31339.34,1746017999999,18814254.81460,38418,15193.94,9120271.60480,0
1746018000000,600.140,600.170,591.170,591.690,70211.80,1746021599999,41831875.52570,80671,30615.17,18245295.21120,0
1746021600000,591.700,597.690,591.000,596.850,51836.88,1746025199999,30826231.83250,59160,28760.49,17100547.51860,0
1746025200000,596.850,597.500,595.040,596.500,24112.94,1746028799999,14386849.74170,31137,12321.94,7352318.33160,0
1746028800000,596.500,597.110,593.890,597.050,23061.90,1746032399999,13727051.20780,30886,13654.65,8127745.58740,0
1746032400000,597.050,598.400,594.660,597.990,17128.42,1746035999999,10219976.70780,28169,8914.87,5319415.11380,0
1746036000000,598.000,598.730,596.310,597.510,17387.91,1746039599999,10392336.17280,25881,9564.51,5716144.03490,0
1746039600000,597.510,598.090,595.690,597.790,12885.73,1746043199999,7689015.79510,20382,7233.25,4316203.11850,0
1746043200000,597.800,599.550,597.600,598.800,17541.51,1746046799999,10502951.19410,25828,8316.31,4978322.84700,0
1746046800000,598.810,599.100,597.750,597.870,11908.07,1746050399999,7125064.95200,18932,6086.16,3641404.02610,0
1746050400000,597.860,599.540,597.830,598.680,9297.65,1746053999999,5567252.51580,18641,5000.13,2993904.01150,0
1746054000000,598.680,599.700,598.290,599.210,9619.91,1746057599999,5764109.44460,14493,4126.54,2472548.72270,0
1746057600000,599.210,600.400,598.880,600.170,19419.00,1746061199999,11649286.21770,22783,11492.53,6894559.97010,0
1746061200000,600.170,602.060,600.140,601.020,19046.08,1746064799999,11453785.24030,24922,8249.98,4961116.02120,0
1746064800000,601.030,602.250,599.800,600.100,18411.13,1746068399999,11066663.63810,24177,7882.46,4737641.98000,0
1746068400000,600.090,601.400,598.970,599.060,14069.92,1746071999999,8444895.27810,21196,7701.83,4622582.33970,0
1746072000000,599.070,600.550,598.530,600.480,13136.24,1746075599999,7871374.86090,19544,6505.11,3898121.01590,0
1746075600000,600.490,601.070,599.970,600.630,11541.64,1746079199999,6931689.61310,18365,5375.54,3228358.24650,0
1746079200000,600.630,601.330,598.830,599.370,14010.65,1746082799999,8406466.60060,19818,5759.75,3455231.38170,0
1746082800000,599.370,600.390,599.080,599.640,12706.77,1746086399999,7622137.98600,16629,5129.02,3076320.93520,0
1746086400000,599.640,601.680,599.630,601.460,16627.58,1746089999999,9991143.43020,20005,8870.22,5329812.88310,0
1746090000000,601.460,604.480,600.920,603.240,44813.92,1746093599999,27014170.34520,43685,21095.93,12716078.42370,0
1746093600000,603.240,605.500,602.330,604.130,29983.36,1746097199999,18113372.30340,35159,14899.54,9001514.84370,0
1746097200000,604.130,604.700,602.670,603.810,14224.25,1746100799999,8587297.95280,22143,7114.71,4295446.24420,0
1746100800000,603.810,604.180,603.050,603.500,10320.07,1746104399999,6228946.73500,19086,5540.59,3344326.38550,0
1746104400000,603.510,605.180,601.000,601.030,27210.56,1746107999999,16413936.55400,35557,12552.61,7572522.77130,0
1746108000000,601.040,604.680,601.040,604.420,24868.24,1746111599999,14988161.32800,31306,13464.39,8112525.61950,0
1746111600000,604.430,604.880,602.270,602.550,31861.80,1746115199999,19237420.28530,31091,15430.04,9314623.94940,0
1746115200000,602.540,603.810,602.120,602.220,14076.33,1746118799999,8484942.22830,20200,7834.10,4722381.73950,0
1746118800000,602.210,602.910,600.050,600.510,18118.71,1746122399999,10896693.54400,26261,8831.07,5311707.90760,0
1746122400000,600.500,601.400,600.000,600.900,16580.59,1746125999999,9959324.95680,24789,9967.85,5987115.80820,0
1746126000000,600.900,600.930,599.620,600.050,14052.14,1746129599999,8435404.71530,19723,6080.48,3649869.07560,0
1746129600000,600.050,600.370,599.180,599.390,14298.95,1746133199999,8574668.82000,22281,7191.84,4312454.19800,0
1746133200000,599.390,599.930,598.840,599.540,13435.51,1746136799999,8053389.72140,18256,7147.94,4284700.01470,0
1746136800000,599.550,599.640,598.110,598.530,14505.36,1746140399999,8683081.00230,20779,7261.90,4347020.97920,0
1746140400000,598.530,599.650,597.640,599.140,15859.43,1746143999999,9489808.22820,21617,7351.56,4399302.06870,0
1746144000000,599.140,601.100,598.330,601.050,16549.21,1746147599999,9925485.24280,25677,8857.71,5312623.04790,0
1746147600000,601.060,602.200,599.950,600.850,18578.11,1746151199999,11170071.62740,26820,8914.77,5360628.19480,0
1746151200000,600.860,603.040,600.570,602.330,19999.08,1746154799999,12043341.12430,24961,11101.32,6686646.78090,0
1746154800000,602.330,603.500,601.090,601.200,17917.79,1746158399999,10792553.58130,30657,8555.00,5153152.97470,0
1746158400000,601.210,601.990,599.180,599.590,15253.26,1746161999999,9156973.62650,33376,6112.10,3669415.00210,0
1746162000000,599.600,600.300,598.200,598.670,17282.57,1746165599999,10355571.55580,24538,6777.27,4061341.05640,0
1746165600000,598.670,598.670,596.000,596.930,28208.36,1746169199999,16848688.10650,35023,11136.40,6651888.40710,0
1746169200000,596.920,597.120,595.030,595.220,18394.95,1746172799999,10961283.44980,26883,8492.50,5060558.30200,0
1746172800000,595.210,597.650,595.000,597.130,19315.17,1746176399999,11527781.88410,24857,11254.39,6717358.59140,0
1746176400000,597.130,598.330,596.700,597.600,12082.14,1746179999999,7222932.05050,17567,4745.30,2836716.65480,0
1746180000000,597.600,599.110,597.600,598.400,19431.84,1746183599999,11630404.32070,22861,8575.75,5132763.02380,0
1746183600000,598.410,600.370,597.420,597.700,27099.71,1746187199999,16240638.85590,26163,11873.02,7115975.28830,0
1746187200000,597.700,598.920,596.290,598.910,24302.00,1746190799999,14528531.88330,32583,12294.24,7349317.37620,0
1746190800000,598.910,599.050,597.670,598.050,12425.57,1746194399999,7435770.71420,22617,5694.77,3407650.65220,0
1746194400000,598.050,600.400,598.040,600.170,19282.01,1746197999999,11558414.38020,32463,9464.95,5673861.33250,0
1746198000000,600.180,600.590,597.800,599.410,23347.24,1746201599999,13987362.04310,28371,10474.61,6275066.67710,0
1746201600000,599.400,601.550,599.400,599.890,20791.54,1746205199999,12489605.64820,31677,10552.78,6338557.20160,0
1746205200000,599.900,600.260,599.000,599.750,9455.89,1746208799999,5668620.15630,18793,4979.80,2985039.83300,0
1746208800000,599.740,600.220,599.100,599.370,10686.82,1746212399999,6408791.11650,17596,5728.40,3435365.32870,0
1746212400000,599.370,599.370,597.880,598.580,13656.89,1746215999999,8177559.41930,19378,7272.82,4354919.30520,0
1746216000000,598.580,600.040,597.860,599.920,10473.77,1746219599999,6274034.73420,18750,6098.56,3652960.17870,0
1746219600000,599.920,600.280,598.800,599.130,8969.47,1746223199999,5378260.23850,16566,4752.62,2849742.93000,0
1746223200000,599.130,601.170,598.700,601.110,14199.22,1746226799999,8519547.31470,22362,8271.98,4962670.33500,0
1746226800000,601.110,601.480,600.310,600.600,10794.03,1746230399999,6486878.34750,20628,5644.78,3392229.92250,0
1746230400000,600.610,601.110,599.070,599.240,10862.00,1746233999999,6519257.89810,22202,4909.42,2946655.82100,0
1746234000000,599.230,599.540,598.020,598.290,11169.74,1746237599999,6687600.63790,21675,5151.57,3084696.03310,0
1746237600000,598.300,600.110,598.290,599.690,10787.69,1746241199999,6465584.86850,20061,5463.03,3274029.75820,0
1746241200000,599.690,600.210,598.740,599.290,10817.97,1746244799999,6484979.01770,17974,4640.84,2782119.30360,0
1746244800000,599.280,600.190,599.230,600.040,6126.27,1746248399999,3674726.57730,14114,3441.43,2064262.14980,0
1746248400000,600.040,600.180,599.610,599.940,6606.47,1746251999999,3963086.08920,14534,3604.58,2162331.87990,0
1746252000000,599.940,600.050,598.170,598.740,14502.46,1746255599999,8684944.04270,20821,7259.38,4346796.70650,0
1746255600000,598.730,598.840,597.250,597.260,14809.03,1746259199999,8853092.51730,24602,6976.81,4171087.55320,0
1746259200000,597.250,597.370,596.000,596.720,17342.77,1746262799999,10346514.57530,22231,9141.59,5453295.01390,0
1746262800000,596.720,596.820,595.690,596.130,13810.99,1746266399999,8234654.58000,20296,7526.16,4487413.70900,0
1746266400000,596.130,596.390,595.000,595.090,21703.32,1746269999999,12923932.37810,22295,9189.17,5472529.17130,0
1746270000000,595.090,596.830,595.000,596.050,20291.24,1746273599999,12087720.67520,19438,9020.92,5374447.96750,0
1746273600000,596.040,597.450,596.040,596.850,9213.02,1746277199999,5498655.14360,16410,4412.53,2633635.95620,0
1746277200000,596.850,598.350,596.840,597.600,14300.63,1746280799999,8547793.46880,15223,7317.58,4373540.11480,0
1746280800000,597.590,598.370,596.950,597.690,12023.99,1746284399999,7188739.00840,16753,5052.43,3020212.94600,0
1746284400000,597.680,598.850,597.680,598.350,12365.59,1746287999999,7400420.01820,18767,5677.83,3397892.93840,0
1746288000000,598.360,599.110,597.100,598.220,18768.30,1746291599999,11226122.81850,23908,8297.56,4962075.26250,0
1746291600000,598.220,598.940,595.830,598.840,23770.29,1746295199999,14199320.63410,31363,11659.50,6964751.61510,0
1746295200000,598.840,599.440,597.630,597.970,12613.28,1746298799999,7551841.01020,19176,6102.13,3653267.34680,0
1746298800000,597.960,599.670,597.560,599.650,8174.31,1746302399999,4894458.47300,15765,4435.77,2655776.31120,0
1746302400000,599.650,599.730,598.510,599.120,7723.61,1746305999999,4627733.67670,15942,4056.80,2430602.17060,0
1746306000000,599.120,599.500,598.060,598.490,7435.15,1746309599999,4451353.95170,15993,3676.77,2201157.29130,0
1746309600000,598.500,599.450,598.240,599.100,6892.73,1746313199999,4128338.68610,15577,3963.62,2373859.78580,0
1746313200000,599.100,599.610,598.240,599.070,8974.20,1746316799999,5375086.89830,16366,4386.55,2627339.00080,0
1746316800000,599.070,600.000,598.900,599.550,14944.84,1746320399999,8960098.42770,22179,6758.20,4051683.59240,0
1746320400000,599.550,600.160,598.450,599.370,13674.46,1746323999999,8196876.05830,19871,5879.39,3524719.02420,0
1746324000000,599.360,600.250,598.430,598.710,13374.48,1746327599999,8018606.53810,19307,6244.50,3743585.91760,0
1746327600000,598.710,599.920,597.860,599.350,12190.80,1746331199999,7301284.14560,20354,6345.62,3800531.18530,0
1746331200000,599.350,599.910,597.280,597.620,10226.84,1746334799999,6126768.40390,18455,5365.56,3214970.58910,0
1746334800000,597.610,599.210,596.760,597.330,13800.22,1746338399999,8249146.20680,24454,6911.15,4131460.46780,0
1746338400000,597.330,597.470,596.180,596.790,14622.00,1746341999999,8726265.38050,21703,8075.99,4819624.94030,0
1746342000000,596.790,597.200,596.000,596.660,18038.34,1746345599999,10758779.80830,20253,7990.80,4765815.37800,0
1746345600000,596.660,596.670,594.210,594.760,26728.28,1746349199999,15913391.65010,31782,10896.83,6487895.69730,0
1746349200000,594.750,594.760,592.610,593.040,24782.50,1746352799999,14707895.40990,39697,13872.34,8232735.92010,0
1746352800000,593.030,594.400,592.200,594.080,21205.71,1746356399999,12575469.28890,24240,14319.03,8490737.59930,0
1746356400000,594.070,594.710,593.300,593.560,16341.27,1746359999999,9705481.75030,19624,9363.57,5560504.01980,0
1746360000000,593.570,593.680,592.220,592.380,16389.78,1746363599999,9713841.58150,21394,8286.40,4910799.04950,0
1746363600000,592.390,592.820,587.440,589.490,62672.16,1746367199999,36954481.18000,68396,23040.45,13582273.61930,0
1746367200000,589.480,590.260,587.500,589.660,26740.58,1746370799999,15755644.84780,32563,12774.06,7527386.52470,0
1746370800000,589.660,590.570,587.510,588.800,26933.46,1746374399999,15869052.92780,31254,14348.88,8454985.09580,0
1746374400000,588.800,589.270,587.500,587.890,17574.60,1746377999999,10341655.96400,24527,8169.39,4806780.54830,0
1746378000000,587.880,588.960,585.130,586.340,34212.93,1746381599999,20072659.06390,33252,12804.11,7513630.71740,0
1746381600000,586.330,588.200,586.330,587.880,12346.16,1746385199999,7251865.23860,20076,7908.13,4644776.49030,0
1746385200000,587.880,588.710,586.800,587.980,10491.23,1746388799999,6165244.52590,15893,6612.50,3885268.85670,0
1746388800000,587.980,589.190,587.380,588.800,11838.74,1746392399999,6964805.27470,17930,6598.03,3881451.82510,0
1746392400000,588.800,589.600,587.370,589.230,9780.65,1746395999999,5756884.47910,17863,5553.81,3269109.36830,0
1746396000000,589.240,589.240,585.160,586.410,18243.19,1746399599999,10698976.68470,31545,8397.04,4923994.61950,0
1746399600000,586.400,586.580,584.160,585.650,26723.78,1746403199999,15642076.26250,29657,10076.62,5898845.40350,0
1746403200000,585.650,588.620,585.410,588.320,19334.17,1746406799999,11347969.72860,30168,10406.39,6108661.06870,0
1746406800000,588.330,588.400,583.550,584.970,22516.67,1746410399999,13179206.82210,35236,9709.59,5683219.26740,0
1746410400000,584.970,588.360,583.020,588.090,32696.20,1746413999999,19179098.30230,40968,14406.83,8448385.89270,0
1746414000000,588.090,588.470,588.010,588.110,11706.81,1746417599999,6886452.95380,19612,5389.29,3170219.55670,0
1746417600000,588.120,590.000,588.000,589.880,24541.04,1746421199999,14454228.00800,31575,11844.90,6976990.52460,0
1746421200000,589.880,592.160,589.610,591.970,27879.24,1746424799999,16467156.37960,33180,15397.88,9095679.46320,0
1746424800000,591.980,592.160,591.000,591.090,13399.42,1746428399999,7926996.14450,22522,5093.26,3012809.67430,0
1746428400000,591.090,592.050,590.740,591.830,14298.21,1746431999999,8457853.66360,19298,6347.24,3754709.81440,0
1746432000000,591.840,592.150,591.210,591.590,16560.53,1746435599999,9802212.69620,20946,7554.63,4471498.99690,0
1746435600000,591.590,593.700,591.560,592.670,16564.90,1746439199999,9819831.77390,27778,8772.66,5199947.79810,0
1746439200000,592.670,597.250,590.250,593.860,102103.20,1746442799999,60629815.01660,97603,56766.47,33716815.47550,0
1746442800000,593.860,595.140,592.270,593.520,30895.86,1746446399999,18342005.46130,35058,12682.72,7529259.18620,0
1746446400000,593.520,596.280,593.420,596.200,25575.88,1746449999999,15216247.97510,33980,13059.40,7770851.20200,0
1746450000000,596.200,597.010,592.680,594.640,37653.69,1746453599999,22393871.60060,49743,17287.38,10279905.00290,0
1746453600000,594.630,596.690,593.920,596.030,27395.66,1746457199999,16310511.33580,44476,13778.34,8202081.83480,0
1746457200000,596.030,597.120,595.480,597.070,25010.03,1746460799999,14916036.96670,32538,11317.74,6750080.74620,0
1746460800000,597.070,598.960,596.650,598.390,34367.71,1746464399999,20553096.70100,43840,16303.90,9750653.27410,0
1746464400000,598.380,598.950,597.320,598.530,14064.35,1746467999999,8415298.29450,23971,7469.68,4469446.26490,0
1746468000000,598.520,599.430,597.870,599.420,13007.94,1746471599999,7786049.76380,21191,7282.43,4358674.88240,0
1746471600000,599.420,599.630,598.790,598.960,12968.03,1746475199999,7770391.52970,21438,5986.47,3587235.77740,0
1746475200000,598.960,599.230,596.250,598.140,19165.96,1746478799999,11459971.29580,28749,9910.58,5926522.93190,0
1746478800000,598.130,598.650,597.080,598.470,10961.44,1746482399999,6554476.78680,18678,5487.88,3281277.13140,0
1746482400000,598.470,599.780,597.870,599.480,13140.38,1746485999999,7869466.62710,19642,7406.89,4435464.72340,0
1746486000000,599.470,599.480,596.920,597.190,16657.36,1746489599999,9965997.28180,19334,9309.70,5570470.83700,0
1746489600000,597.180,599.880,596.790,598.860,26982.59,1746493199999,16145024.86120,36500,14411.28,8621321.16910,0
1746493200000,598.860,598.980,597.120,597.250,18055.45,1746496799999,10795828.10180,31080,9603.17,5741323.46310,0
1746496800000,597.250,598.510,595.750,598.400,19802.39,1746500399999,11818350.03530,31492,9706.48,5792512.55020,0
1746500400000,598.390,598.970,597.250,598.670,12458.43,1746503999999,7452749.32970,21290,5172.39,3094146.98900,0
1746504000000,598.670,599.140,597.600,599.130,15874.04,1746507599999,9499927.12390,21140,8183.71,4897966.56130,0
1746507600000,599.120,599.170,597.320,597.400,12105.19,1746511199999,7241027.18400,18542,5491.10,3284708.58470,0
1746511200000,597.400,598.950,597.320,598.950,8639.70,1746514799999,5168498.08770,15410,4304.08,2574665.79420,0
1746514800000,598.960,599.200,597.780,598.360,20904.20,1746518399999,12509904.52280,23529,10691.08,6397593.38750,0
1746518400000,598.360,598.360,596.200,597.530,29369.12,1746521999999,17545659.15820,34672,14046.12,8390970.75680,0
1746522000000,597.540,597.880,595.220,595.870,26262.29,1746525599999,15660990.40500,31054,11356.27,6770630.70970,0
1746525600000,595.860,597.750,594.380,595.690,42019.46,1746529199999,25049227.05790,48321,22756.02,13563721.39310,0
1746529200000,595.700,596.370,592.950,594.240,24107.46,1746532799999,14332399.60470,39865,11882.47,7063868.25880,0
1746532800000,594.250,595.740,593.450,595.530,23997.49,1746536399999,14268592.38020,32257,10994.02,6537591.82580,0
1746536400000,595.540,596.220,593.710,595.210,19362.49,1746539999999,11522036.99340,31980,9307.63,5538230.80570,0
1746540000000,595.210,598.290,595.200,596.660,30427.11,1746543599999,18169115.33330,45993,14393.51,8594652.86610,0
1746543600000,596.650,598.890,596.580,598.360,18961.07,1746547199999,11340436.78210,27003,9440.93,5646174.73160,0
1746547200000,598.350,598.860,596.470,596.500,25441.55,1746550799999,15210811.87450,33175,12651.61,7563286.39940,0
1746550800000,596.500,599.450,596.490,598.890,20750.79,1746554399999,12420654.47720,32859,10581.82,6334515.68800,0
1746554400000,598.900,601.890,598.900,601.430,23746.58,1746557999999,14248570.06480,26423,14308.08,8586622.83030,0
1746558000000,601.430,602.610,599.310,599.430,22975.02,1746561599999,13816361.77220,32945,10627.56,6391912.75180,0
1746561600000,599.430,600.990,597.920,598.320,14277.00,1746565199999,8557121.36940,20181,7257.22,4348299.15850,0
1746565200000,598.320,599.710,596.650,597.440,14951.05,1746568799999,8941220.31750,21397,7262.69,4342364.34920,0
1746568800000,597.430,602.980,597.430,602.020,34933.45,1746572399999,21010466.56600,46933,17491.72,10518346.38550,0
1746572400000,602.020,603.270,600.910,602.560,17537.60,1746575999999,10559113.92160,26305,9163.51,5517873.96840,0
1746576000000,602.560,607.220,602.470,603.960,55582.43,1746579599999,33636766.53300,55980,32731.00,19810985.99700,0
1746579600000,603.970,606.290,602.920,603.350,20949.29,1746583199999,12672320.42190,28926,10528.06,6368853.63850,0
1746583200000,603.350,604.050,601.680,601.930,17933.73,1746586799999,10814171.05570,25550,8427.59,5081056.29790,0
1746586800000,601.930,603.220,601.500,602.000,17485.11,1746590399999,10529279.63190,22185,7695.85,4633264.36120,0
1746590400000,601.990,604.750,601.870,604.380,36885.18,1746593999999,22244088.75260,29504,21686.38,13078090.02440,0
1746594000000,604.380,604.680,603.580,603.930,12188.49,1746597599999,7363880.73990,20449,6198.00,3744428.79720,0
1746597600000,603.930,605.640,602.570,604.750,23806.72,1746601199999,14381812.23090,27775,12696.22,7669846.42220,0
1746601200000,604.740,606.620,604.470,606.610,23831.66,1746604799999,14430836.20750,29118,12544.12,7596288.32870,0
1746604800000,606.610,607.180,605.190,605.980,23708.72,1746608399999,14373436.57770,27186,11900.59,7213340.01930,0
1746608400000,605.980,606.970,605.740,605.920,10409.18,1746611999999,6311911.59020,19445,5260.86,3190138.67580,0
1746612000000,605.920,606.060,603.980,604.590,15067.17,1746615599999,9112360.82710,23096,5592.50,3381936.90450,0
1746615600000,604.590,606.390,604.360,606.380,15047.54,1746619199999,9109550.09660,18256,5784.81,3501547.39890,0
1746619200000,606.390,609.290,606.330,608.130,43744.34,1746622799999,26604643.59110,41737,19954.97,12135847.51770,0
1746622800000,608.130,608.140,604.510,604.950,30292.90,1746626399999,18365581.61530,36065,16774.36,10168641.52010,0
1746626400000,604.960,605.410,602.640,602.930,27354.38,1746629999999,16527833.28790,36070,14984.88,9054273.70620,0
1746630000000,602.930,603.320,600.760,600.920,33771.04,1746633599999,20328516.90560,33481,15374.09,9255143.63020,0
1746633600000,600.920,601.190,597.000,600.000,48693.42,1746637199999,29176297.38140,53281,22540.00,13508953.67550,0
1746637200000,600.000,600.110,598.030,598.880,20446.72,1746640799999,12246189.70560,26815,12588.27,7538584.77670,0
1746640800000,598.880,601.950,597.790,600.780,27540.69,1746644399999,16516211.59120,41818,14828.35,8893052.86400,0
1746644400000,600.790,600.870,598.210,598.710,16711.65,1746647999999,10018486.53960,27601,8200.18,4915911.90630,0
1746648000000,598.700,598.840,597.500,598.760,14011.44,1746651599999,8380323.79200,21292,8195.56,4901703.69380,0
1746651600000,598.750,600.600,598.090,600.290,11738.15,1746655199999,7037590.39930,18465,6034.85,3618053.05020,0
1746655200000,600.300,602.000,600.000,601.530,13994.06,1746658799999,8412618.70380,21956,7900.54,4748875.53030,0
1746658800000,601.530,603.900,601.460,602.510,18464.25,1746662399999,11129053.05300,26266,10169.86,6129844.80750,0
1746662400000,602.510,603.620,600.660,603.340,18217.05,1746665999999,10970076.16890,26393,9515.49,5730191.54130,0
1746666000000,603.340,605.160,600.750,601.200,35618.48,1746669599999,21479795.82090,40941,18624.97,11230261.55940,0
1746669600000,601.210,608.450,601.200,607.080,41034.38,1746673199999,24852434.90700,50734,25369.79,15361966.85970,0
1746673200000,607.090,611.470,606.510,611.270,46823.92,1746676799999,28524037.14730,59688,28414.42,17310214.76410,0
1746676800000,611.280,612.600,608.620,609.440,44562.33,1746680399999,27232512.79410,51260,20398.58,12464153.14450,0
1746680400000,609.450,610.460,608.640,609.690,19094.99,1746683999999,11639787.36810,26330,9503.84,5793584.63860,0
1746684000000,609.690,612.180,609.680,611.580,28318.58,1746687599999,17311996.79310,31068,12583.33,7691566.17130,0
1746687600000,611.590,614.990,611.580,613.080,43787.03,1746691199999,26875459.76370,45241,21651.20,13286516.18970,0
1746691200000,613.070,618.480,612.900,616.650,61397.97,1746694799999,37843744.39710,57506,31530.15,19431209.16660,0
1746694800000,616.660,617.740,615.840,617.220,18501.55,1746698399999,11408797.63750,26262,9483.88,5848374.70180,0
1746698400000,617.220,617.930,614.850,616.900,24100.01,1746701999999,14856764.11140,34442,13515.28,8332020.99740,0
1746702000000,616.900,616.940,613.020,614.070,58939.51,1746705599999,36215605.12980,39228,25559.11,15700447.21910,0
1746705600000,614.060,615.500,613.600,613.650,32659.29,1746709199999,20062332.27520,28772,15576.85,9568030.56180,0
1746709200000,613.650,617.600,613.650,616.600,28148.34,1746712799999,17340010.80850,34617,15437.31,9508889.51180,0
1746712800000,616.600,619.390,615.100,617.460,33763.95,1746716399999,20844918.06820,42507,17483.88,10792861.78310,0
1746716400000,617.470,623.750,617.290,621.270,96144.82,1746719999999,59686039.58440,93028,48534.70,30131555.62250,0
1746720000000,621.270,623.350,620.350,621.830,33751.28,1746723599999,20983983.41580,45615,18035.94,11214397.97220,0
1746723600000,621.820,621.830,615.000,616.930,68484.86,1746727199999,42293558.68270,55626,25595.25,15819786.08340,0
1746727200000,616.920,618.590,616.810,617.900,25336.13,1746730799999,15655656.77950,34267,16852.01,10413164.34310,0
1746730800000,617.900,619.670,615.970,619.520,46016.58,1746734399999,28423262.21980,42032,24745.61,15284129.23040,0
1746734400000,619.520,627.260,619.210,626.630,64169.40,1746737999999,39962513.80090,69909,37743.50,23495871.08510,0
1746738000000,626.620,628.950,623.010,625.090,51367.77,1746741599999,32138187.52880,74559,25195.35,15764095.44950,0
1746741600000,625.090,625.100,622.030,624.290,21352.22,1746745199999,13313454.44320,36557,12426.03,7747227.25430,0
1746745200000,624.290,629.550,622.870,629.290,40554.34,1746748799999,25404533.46570,45798,23264.95,14569988.02720,0
1746748800000,629.290,629.550,625.320,626.670,39294.37,1746752399999,24635887.35480,49377,19285.68,12088222.89130,0
1746752400000,626.660,628.830,622.780,625.710,59323.64,1746755999999,37119328.98040,66294,29489.33,18450288.22220,0
1746756000000,625.710,625.710,623.400,624.570,26093.24,1746759599999,16293018.08150,38845,13310.21,8310376.11780,0
1746759600000,624.560,627.450,623.830,624.520,26170.55,1746763199999,16385352.23200,45005,11435.93,7159977.80980,0
1746763200000,624.510,626.300,624.230,625.230,16719.39,1746766799999,10455772.40190,32069,7816.55,4887985.52160,0
1746766800000,625.220,627.450,624.800,627.440,14904.26,1746770399999,9336542.33990,27343,7415.34,4645973.59590,0
1746770400000,627.450,630.360,627.310,630.100,36229.98,1746773999999,22794995.91660,43178,18877.33,11877429.13290,0
1746774000000,630.100,636.210,630.020,631.780,77280.78,1746777599999,48918511.26530,88255,39600.34,25066912.51230,0
1746777600000,631.780,641.410,630.560,634.070,118045.57,1746781199999,75037621.53280,120374,56143.06,35692722.23380,0
1746781200000,634.060,638.030,628.870,631.470,68042.66,1746784799999,43029552.29750,92728,33083.26,20915030.64750,0
1746784800000,631.480,636.380,630.420,636.280,35282.71,1746788399999,22345724.52110,62197,16521.87,10464802.74080,0
1746788400000,636.290,641.580,635.220,636.760,71649.80,1746791999999,45745116.52740,89880,33391.52,21319406.75980,0
1746792000000,636.760,639.570,635.190,637.080,34760.17,1746795599999,22160952.04230,52207,16278.41,10378558.93870,0
1746795600000,637.090,644.260,636.800,643.270,56874.39,1746799199999,36438104.36590,65506,31605.03,20242294.24820,0
1746799200000,643.280,643.290,631.660,635.040,95205.69,1746802799999,60519559.38900,93347,49749.03,31611419.22940,0
1746802800000,635.050,636.880,632.500,636.070,35279.63,1746806399999,22395533.63020,60434,18481.44,11734544.61640,0
1746806400000,636.080,636.460,631.280,632.280,38742.26,1746809999999,24564706.73110,60409,17066.29,10820072.12940,0
1746810000000,632.280,637.000,631.580,636.070,18466.97,1746813599999,11726624.20310,38369,9291.08,5899591.07440,0
1746813600000,636.070,636.750,634.950,635.890,10332.43,1746817199999,6572094.60270,26294,4533.60,2883795.99990,0
1746817200000,635.880,637.000,635.000,635.470,8820.84,1746820799999,5608551.87750,23882,4109.49,2612944.68080,0
1746820800000,635.480,639.560,635.190,639.540,17861.93,1746824399999,11391558.02440,30773,10549.11,6727518.91130,0
1746824400000,639.550,640.440,637.560,640.440,14557.84,1746827999999,9308399.34140,22455,7803.67,4990198.76340,0
1746828000000,640.440,644.820,640.020,644.180,29082.91,1746831599999,18701369.32960,40068,18567.73,11939808.38960,0
1746831600000,644.190,671.300,644.020,666.720,190763.82,1746835199999,125860114.67500,230262,102495.59,67556681.45190,0
1746835200000,666.720,679.290,665.710,667.990,160355.61,1746838799999,107890259.17060,195147,82921.44,55787479.24580,0
1746838800000,668.000,674.000,667.760,673.420,63430.18,1746842399999,42602566.23560,80189,33105.54,22232531.40090,0
1746842400000,673.410,675.450,670.840,671.350,44190.21,1746845999999,29728877.28670,62383,24224.13,16296139.16480,0
1746846000000,671.340,671.350,659.620,662.180,92741.68,1746849599999,61641384.05970,97954,42925.87,28534656.39100,0
1746849600000,662.170,662.200,655.380,658.680,52588.38,1746853199999,34598119.96160,79445,25065.32,16490940.55730,0
1746853200000,658.680,660.440,656.790,660.200,23985.02,1746856799999,15807326.52820,35718,10594.75,6983567.29620,0
1746856800000,660.200,663.620,660.010,663.490,26503.83,1746860399999,17540063.05940,46052,13240.31,8762195.36840,0
1746860400000,663.480,664.300,660.800,661.910,56789.71,1746863999999,37654604.02470,48694,25617.63,16987370.22540,0
1746864000000,661.910,663.780,657.250,660.220,55729.94,1746867599999,36805757.77930,68075,29810.54,19684139.86520,0
1746867600000,660.230,661.570,656.630,660.310,27208.15,1746871199999,17927944.61170,44475,13775.98,9080870.57770,0
1746871200000,660.310,661.440,655.590,655.630,46384.71,1746874799999,30574988.02760,42910,16535.31,10899551.26400,0
1746874800000,655.630,657.500,648.670,649.310,80189.15,1746878399999,52327364.62630,80334,40823.89,26636769.20850,0
1746878400000,649.310,654.530,648.760,652.430,32205.54,1746881999999,21008466.06980,56577,17674.62,11532363.41270,0
1746882000000,652.420,655.590,651.000,654.080,35776.13,1746885599999,23386155.27390,58096,16743.69,10945666.83360,0
1746885600000,654.070,654.530,650.730,652.190,20780.96,1746889199999,13551893.09260,49789,10696.45,6975070.58770,0
1746889200000,652.180,653.160,649.500,651.960,21992.55,1746892799999,14332350.83060,46140,12068.67,7864689.78900,0
1746892800000,651.960,657.500,651.260,656.720,34238.01,1746896399999,22433839.11510,57437,18024.50,11807739.88670,0
1746896400000,656.730,658.770,653.920,655.340,35911.47,1746899999999,23565650.65850,61984,18590.93,12199479.70290,0
1746900000000,655.330,655.820,652.260,653.180,24348.70,1746903599999,15918439.14180,39196,13067.89,8543948.44170,0
1746903600000,653.190,654.690,651.000,652.410,25097.15,1746907199999,16379998.68360,37985,13613.47,8884243.22090,0
1746907200000,652.410,655.000,649.290,654.770,27440.21,1746910799999,17894697.25130,45985,13357.60,8710991.60280,0
1746910800000,654.770,658.590,652.500,657.100,25765.97,1746914399999,16883576.24330,45039,14628.02,9583864.99330,0
1746914400000,657.090,657.310,653.940,656.600,21796.66,1746917999999,14289328.58490,47007,11829.44,7754751.75340,0
1746918000000,656.580,664.280,656.380,664.100,61556.88,1746921599999,40703448.13470,79026,33478.75,22133942.19680,0
1746921600000,664.100,668.700,656.240,664.160,108584.65,1746925199999,72036628.44400,138657,49828.32,33057011.29350,0
1746925200000,664.160,664.910,656.050,658.990,48192.53,1746928799999,31872074.89440,70167,20631.47,13636506.65710,0
1746928800000,658.990,664.430,658.420,660.730,34953.50,1746932399999,23120668.34980,54855,16619.23,10994062.17160,0
1746932400000,660.730,664.580,659.670,662.770,26323.93,1746935999999,17449745.51090,42801,11315.29,7502431.10940,0
1746936000000,662.750,667.880,662.610,665.930,26370.57,1746939599999,17558216.98310,46442,13115.37,8733492.47870,0
1746939600000,665.930,667.990,664.500,664.640,22850.15,1746943199999,15222137.94970,36291,9806.91,6534037.66530,0
1746943200000,664.650,664.740,658.120,660.480,32016.70,1746946799999,21176696.88830,60757,14399.13,9523523.50500,0
1746946800000,660.480,660.490,655.000,656.000,60251.65,1746950399999,39560451.54580,71749,26665.61,17510164.98920,0
1746950400000,655.990,658.790,655.020,655.210,35032.17,1746953999999,23009652.61020,39531,17471.74,11478350.24830,0
1746954000000,655.200,659.040,655.200,657.950,22687.89,1746957599999,14925057.08500,33236,12603.21,8289149.21650,0
1746957600000,657.940,659.280,656.580,659.280,15803.49,1746961199999,10401913.60020,27575,7977.77,5250930.57560,0
1746961200000,659.270,660.100,658.020,659.410,13435.60,1746964799999,8855681.76930,23334,6823.76,4497352.55900,0
1746964800000,659.410,660.100,657.210,657.860,16461.05,1746968399999,10841300.36930,27347,7181.95,4729980.63670,0
1746968400000,657.860,658.800,650.350,650.350,74479.49,1746971999999,48673066.74230,70869,28339.37,18516158.23410,0
1746972000000,650.360,654.600,650.350,653.520,23484.24,1746975599999,15318847.87170,41092,13638.51,8896459.98970,0
1746975600000,653.540,655.650,650.100,651.930,23251.57,1746979199999,15186010.48010,47832,10359.06,6766480.02220,0
1746979200000,651.920,652.460,648.220,650.910,34118.63,1746982799999,22182373.15080,50433,13728.54,8926909.64280,0
1746982800000,650.910,653.690,650.040,653.330,14732.65,1746986399999,9608580.59540,29654,7947.95,5182668.29340,0
1746986400000,653.330,655.620,651.150,654.810,14105.70,1746989999999,9221518.05080,27855,6745.31,4410639.88530,0
1746990000000,654.820,655.050,653.320,653.780,9880.68,1746993599999,6463583.41710,20710,4701.58,3075508.14970,0
1746993600000,653.780,653.980,650.700,651.560,12850.32,1746997199999,8379220.51590,22268,6996.99,4562115.25600,0
1746997200000,651.550,652.550,649.470,652.300,14192.09,1747000799999,9235728.82210,26773,7454.62,4851415.25280,0
1747000800000,652.300,653.720,648.970,650.960,22166.25,1747004399999,14420417.46980,32641,12246.03,7966309.75810,0
1747004400000,650.960,652.680,649.880,651.360,15817.29,1747007999999,10303624.54550,24600,7709.21,5022084.57190,0
1747008000000,651.370,656.750,650.490,655.260,41844.68,1747011599999,27362599.34030,54979,22232.78,14536893.18160,0
1747011600000,655.260,657.670,647.130,651.730,38977.54,1747015199999,25416413.02160,57278,18402.33,12003649.50130,0
1747015200000,651.720,654.940,651.350,653.330,22455.81,1747018799999,14670656.24920,51218,10564.15,6902512.53360,0
1747018800000,653.330,655.950,652.080,655.940,19497.32,1747022399999,12760164.81750,32392,11075.88,7250899.19680,0
1747022400000,655.950,657.800,654.920,656.190,20303.28,1747025999999,13328141.16040,37406,9289.00,6098285.79330,0
1747026000000,656.200,657.300,652.520,654.380,23512.19,1747029599999,15389909.51110,37496,10466.42,6849352.67640,0
1747029600000,654.380,659.240,653.600,659.070,20374.89,1747033199999,13389790.23580,32025,10997.37,7227876.80150,0
1747033200000,659.080,668.500,653.860,661.340,127302.44,1747036799999,84350916.36590,146069,55714.74,36920378.28210,0
1747036800000,661.330,671.510,657.720,668.990,87924.50,1747040399999,58588696.43180,111952,42447.72,28279178.35520,0
1747040400000,668.990,671.890,667.100,668.450,44082.40,1747043999999,29520289.74060,64865,20980.88,14050491.86830,0
1747044000000,668.450,677.200,668.290,677.190,75094.09,1747047599999,50586404.56710,78265,37726.75,25414805.01470,0
1747047600000,677.190,693.550,676.620,678.710,260601.19,1747051199999,178493646.16280,235865,133817.92,91631098.21820,0
1747051200000,678.720,692.420,677.730,689.100,95784.19,1747054799999,65847813.34160,122177,45948.05,31582435.30720,0
1747054800000,689.110,690.010,680.320,681.170,66397.87,1747058399999,45473238.93150,102474,34059.15,23321996.33950,0
1747058400000,681.170,681.600,665.830,666.680,167237.73,1747061999999,112614458.93710,160909,85700.89,57726482.05960,0
1747062000000,666.680,669.110,660.670,664.150,71360.85,1747065599999,47470274.08810,96700,35763.44,23793099.37280,0
1747065600000,664.150,669.820,661.550,668.510,43300.68,1747069199999,28835687.07310,78223,23749.70,15818001.87680,0
1747069200000,668.500,671.160,661.110,662.270,35083.22,1747072799999,23366183.74020,63179,14824.85,9873210.77430,0
1747072800000,662.280,664.300,650.000,656.420,98180.64,1747076399999,64461331.36970,138378,44108.69,28965930.86950,0
1747076400000,656.420,662.070,655.730,660.270,32880.63,1747079999999,21685653.55250,64362,17384.80,11466449.89970,0
1747080000000,660.260,663.700,658.350,662.070,26238.43,1747083599999,17350073.15670,41341,13670.59,9038760.71220,0
1747083600000,662.070,664.170,660.900,663.270,15438.63,1747087199999,10225854.17590,26255,8230.77,5452390.44820,0
1747087200000,663.270,664.200,661.680,663.300,17484.33,1747090799999,11587227.82650,31523,9481.87,6283176.18890,0
1747090800000,663.290,663.450,660.310,660.500,21723.71,1747094399999,14372109.00990,33166,10253.72,6783598.74460,0
1747094400000,660.500,660.610,654.560,655.580,36557.81,1747097999999,24030739.27900,60631,17226.75,11322306.54950,0
1747098000000,655.580,657.680,650.180,653.000,42313.24,1747101599999,27653078.66310,71355,20529.12,13419928.44550,0
1747101600000,653.010,653.960,643.740,646.600,79375.68,1747105199999,51440850.65870,117588,36273.41,23512528.88370,0
1747105200000,646.600,647.710,640.880,642.110,52755.24,1747108799999,33970790.27030,76847,25152.25,16198302.29660,0
1747108800000,642.100,648.520,640.880,648.330,36502.44,1747112399999,23547944.55430,59915,19168.41,12366179.99490,0
1747112400000,648.330,648.610,646.210,648.060,20239.76,1747115999999,13106873.40960,31431,8740.34,5659856.82070,0
1747116000000,648.070,649.800,647.300,648.890,24558.38,1747119599999,15934042.64450,33622,13682.10,8877257.33570,0
1747119600000,648.900,653.140,648.680,649.830,31750.99,1747123199999,20664305.90070,40905,18207.64,11852315.67110,0
1747123200000,649.830,651.120,648.180,648.930,15810.03,1747126799999,10267557.09080,32790,7155.87,4647503.95530,0
1747126800000,648.940,653.670,648.740,652.900,28050.88,1747130399999,18296941.08510,45439,13545.36,8834605.90230,0
1747130400000,652.910,653.160,649.600,650.450,27571.17,1747133999999,17955013.23880,37201,13307.45,8665842.80760,0
1747134000000,650.450,654.650,650.370,653.240,31016.11,1747137599999,20240030.68760,34591,13983.52,9127432.58230,0
1747137600000,653.250,656.940,650.250,653.750,65371.02,1747141199999,42742799.99550,69727,32491.87,21249434.15710,0
1747141200000,653.760,658.740,653.550,656.780,49909.80,1747144799999,32744915.28250,57460,22628.48,14848742.81790,0
1747144800000,656.790,657.150,650.250,652.400,48188.04,1747148399999,31496450.74680,56365,18907.94,12356070.02730,0
1747148400000,652.400,656.250,652.180,656.030,28597.37,1747151999999,18723012.99190,44666,14904.78,9759027.03880,0
1747152000000,656.040,663.000,655.810,660.620,66576.78,1747155599999,43962978.00910,76238,33451.15,22089923.05680,0
1747155600000,660.630,665.970,660.320,662.020,40597.28,1747159199999,26918615.43420,59733,21936.12,14547268.55200,0
1747159200000,662.020,667.300,662.000,666.960,29781.25,1747162799999,19791716.84440,44466,16177.91,10751772.66940,0
1747162800000,666.960,671.840,664.300,667.020,57319.59,1747166399999,38298252.61930,67792,26387.84,17632908.43760,0
1747166400000,667.000,667.500,664.160,665.660,29256.82,1747169999999,19480880.18780,46964,14005.68,9326184.19960,0
1747170000000,665.660,667.150,664.370,665.860,16406.78,1747173599999,10918437.97460,24632,8755.55,5827206.69890,0
1747173600000,665.850,667.420,664.600,665.060,19308.26,1747177199999,12852484.56650,30860,10018.98,6669386.81980,0
1747177200000,665.070,667.250,662.720,664.620,24740.66,1747180799999,16459871.16890,46262,10403.20,6920911.00110,0
1747180800000,664.620,665.540,660.740,663.110,28084.85,1747184399999,18633861.81460,51347,12979.30,8611628.17660,0
1747184400000,663.120,666.870,661.440,662.680,39208.90,1747187999999,26021047.82370,63474,17725.38,11763031.09190,0
1747188000000,662.680,662.980,658.030,660.790,31093.93,1747191599999,20529774.46850,49212,13201.76,8716907.80240,0
1747191600000,660.790,663.690,658.620,662.080,23392.72,1747195199999,15462219.07780,37866,12114.75,8006760.69380,0
1747195200000,662.070,663.640,659.270,663.300,18327.64,1747198799999,12121012.07490,27268,10163.66,6720458.61580,0
1747198800000,663.290,664.720,661.340,663.910,17945.60,1747202399999,11901887.52520,30164,9654.62,6402476.98530,0
1747202400000,663.910,664.000,661.570,662.990,14354.72,1747205999999,9514877.53310,23958,6507.07,4313579.96600,0
1747206000000,663.000,663.000,656.740,658.570,33832.41,1747209599999,22309374.08990,46724,15656.57,10325530.02260,0
1747209600000,658.570,659.840,651.010,651.560,57991.67,1747213199999,38017061.89250,80650,23377.78,15329966.36340,0
1747213200000,651.560,655.720,650.800,655.600,40725.00,1747216799999,26600831.07130,51267,21765.95,14218056.71210,0
1747216800000,655.600,657.290,654.700,655.760,25016.11,1747220399999,16415000.26450,32166,13634.56,8946717.84220,0
1747220400000,655.760,661.080,655.760,659.740,27620.15,1747223999999,18197520.88670,35392,15018.19,9892662.68630,0
1747224000000,659.730,659.920,655.200,655.890,40790.81,1747227599999,26795385.18990,41530,17122.03,11250181.99090,0
1747227600000,655.900,657.840,652.010,655.150,36003.85,1747231199999,23581947.44450,54349,17104.57,11202751.90270,0
1747231200000,655.150,655.780,651.500,654.760,29928.75,1747234799999,19559977.24950,44890,15522.52,10145634.65750,0
1747234800000,654.760,655.060,650.100,652.410,48193.99,1747238399999,31445523.12950,44579,21691.98,14152690.21750,0
1747238400000,652.420,654.000,650.180,651.750,23991.70,1747241999999,15644955.24880,40126,11989.49,7817249.47730,0
1747242000000,651.750,652.440,647.200,652.110,31008.26,1747245599999,20160584.17450,46167,13315.56,8659461.50380,0
1747245600000,652.120,655.160,651.990,653.920,18511.68,1747249199999,12093424.45700,29433,10351.86,6764014.60450,0
1747249200000,653.920,654.630,652.720,653.170,9108.07,1747252799999,5952045.02660,18586,4133.17,2701072.96460,0
1747252800000,653.180,653.820,651.700,651.710,8560.27,1747256399999,5587235.22160,16227,4009.33,2617058.64250,0
1747256400000,651.700,653.060,650.000,652.850,10111.08,1747259999999,6584506.39280,17537,5823.28,3792744.82520,0
1747260000000,652.850,653.060,650.710,651.400,7539.38,1747263599999,4914307.38820,16363,3541.40,2308267.93990,0
1747263600000,651.390,653.010,649.800,652.800,11367.21,1747267199999,7405479.48750,23203,5992.76,3904556.97460,0
1747267200000,652.790,655.220,652.460,654.710,14963.98,1747270799999,9790311.15360,29528,8134.06,5321699.59320,0
1747270800000,654.700,655.220,645.010,647.090,34792.73,1747274399999,22595356.60470,45603,13829.85,8983236.91790,0
1747274400000,647.090,650.490,646.290,649.360,16092.19,1747277999999,10440376.48860,33395,8614.32,5588738.80400,0
1747278000000,649.370,650.210,647.280,648.050,11225.24,1747281599999,7284516.83430,29451,5530.99,3589411.46820,0
1747281600000,648.040,652.200,647.680,652.160,13207.08,1747285199999,8583096.19790,32862,7612.25,4947273.28950,0
1747285200000,652.170,652.750,648.760,648.850,23952.22,1747288799999,15600901.95130,33604,11968.29,7796027.00170,0
1747288800000,648.810,651.140,645.780,648.180,28834.64,1747292399999,18691717.12490,53656,14238.25,9229559.09830,0
1747292400000,648.170,649.120,642.390,644.680,41064.26,1747295999999,26482081.80910,61672,20453.39,13190682.47490,0
1747296000000,644.670,654.360,644.590,652.730,47538.22,1747299599999,30951028.26640,66365,25827.90,16814181.34460,0
1747299600000,652.740,653.410,647.520,650.310,37594.77,1747303199999,24463881.61300,46364,17233.94,11213583.00210,0
1747303200000,650.320,650.920,648.160,650.820,19066.79,1747306799999,12388536.62170,35261,8907.53,5787818.77130,0
1747306800000,650.810,654.930,650.400,653.810,27719.29,1747310399999,18092540.10090,44238,15222.34,9936703.51760,0
1747310400000,653.820,656.690,653.060,653.850,37487.22,1747313999999,24540963.98050,57452,19165.66,12548629.15940,0
1747314000000,653.850,655.280,646.320,650.090,37669.47,1747317599999,24509398.30900,64352,17208.91,11194674.15010,0
1747317600000,650.090,653.330,643.500,647.120,59895.72,1747321199999,38817521.54750,82088,28095.80,18208410.35760,0
1747321200000,647.120,656.470,646.800,655.860,52766.77,1747324799999,34413028.47540,70092,30571.28,19942090.25920,0
1747324800000,655.860,660.400,654.420,660.310,48022.16,1747328399999,31557979.74490,66531,26165.97,17196673.58070,0
1747328400000,660.300,661.570,656.960,657.810,36753.99,1747331999999,24235832.30040,47278,18038.63,11897047.10880,0
1747332000000,657.800,659.180,649.510,650.070,60853.45,1747335599999,39803382.38360,73335,23091.61,15100712.64470,0
1747335600000,650.070,653.700,648.800,652.380,20747.07,1747339199999,13521740.89260,43481,9294.82,6057492.48830,0
1747339200000,652.380,654.030,649.840,653.280,14282.63,1747342799999,9320145.30300,34111,6967.06,4546180.32180,0
1747342800000,653.270,654.280,649.070,653.720,16948.92,1747346399999,11051000.72440,31416,7835.70,5109598.26160,0
1747346400000,653.720,655.300,651.630,651.720,16436.41,1747349999999,10742050.79760,27007,7325.19,4788210.75650,0
1747350000000,651.720,652.180,645.710,652.170,33614.83,1747353599999,21816396.53390,56818,16644.34,10800701.41510,0
1747353600000,652.170,654.180,650.700,651.310,25286.01,1747357199999,16501107.11070,49015,12575.50,8206730.48560,0
1747357200000,651.310,652.940,646.620,652.630,41007.77,1747360799999,26634939.33460,57798,24198.28,15712388.93030,0
1747360800000,652.640,658.430,651.330,657.660,44878.97,1747364399999,29421257.02970,59514,23381.66,15328069.53440,0
1747364400000,657.660,660.190,656.860,658.180,27356.35,1747367999999,18017934.67570,44899,15498.36,10208128.53090,0
1747368000000,658.190,659.680,655.640,657.110,27739.18,1747371599999,18227707.49450,38152,15661.60,10289746.54350,0
1747371600000,657.120,659.140,657.060,658.430,10770.31,1747375199999,7091571.99790,22196,5582.12,3675287.22990,0
1747375200000,658.430,659.100,656.860,658.460,14104.56,1747378799999,9283009.46240,26801,6334.82,4169255.76300,0
1747378800000,658.470,658.780,655.200,655.450,27048.75,1747382399999,17768588.28070,35786,11693.25,7683039.50930,0
1747382400000,655.460,656.760,651.490,652.780,41019.17,1747385999999,26830721.35120,57105,20710.89,13545740.08720,0
1747386000000,652.790,656.090,652.340,655.890,28003.59,1747389599999,18322037.14710,40306,14014.70,9168473.35240,0
1747389600000,655.890,657.590,655.350,657.010,13566.85,1747393199999,8905951.83040,29683,6494.43,4263580.37050,0
1747393200000,657.010,657.470,653.780,654.600,13359.16,1747396799999,8758252.31140,28008,5673.97,3719661.77520,0
1747396800000,654.610,654.870,652.550,652.660,13220.35,1747400399999,8638309.02500,28587,7506.36,4904280.81880,0
1747400400000,652.660,655.350,652.100,654.830,18355.15,1747403999999,11998587.04060,32490,10995.91,7188188.04990,0
1747404000000,654.830,654.830,650.080,650.710,24048.10,1747407599999,15686999.84810,40382,11218.52,7317176.79770,0
1747407600000,650.720,653.550,650.650,652.100,18768.09,1747411199999,12231023.81760,30470,8463.46,5516145.64160,0
1747411200000,652.090,654.500,650.000,652.500,26320.62,1747414799999,17156114.01100,36845,12925.17,8426884.45030,0
1747414800000,652.490,653.320,648.060,648.870,24603.46,1747418399999,16001946.85870,28269,13235.57,8606585.67570,0
1747418400000,648.860,650.040,648.000,648.630,12897.54,1747421999999,8368986.79110,29242,6686.38,4338896.85270,0
1747422000000,648.620,650.260,648.220,649.770,10162.80,1747425599999,6599741.62070,23208,4916.44,3192897.52340,0
1747425600000,649.760,650.420,645.770,646.620,21498.33,1747429199999,13923752.64930,32605,9991.94,6469474.11810,0
1747429200000,646.610,649.000,646.160,646.650,12695.34,1747432799999,8223363.34060,20671,6102.73,3952149.99880,0
1747432800000,646.640,646.640,643.570,644.600,19679.75,1747436399999,12695424.73970,29397,10093.01,6510766.37990,0
1747436400000,644.600,647.430,644.580,646.390,17445.30,1747439999999,11274644.48880,27990,8687.40,5613998.14350,0
1747440000000,646.390,646.610,640.390,642.070,39483.15,1747443599999,25397516.03480,64474,18103.75,11644770.19680,0
1747443600000,642.060,642.060,634.320,637.460,54550.06,1747447199999,34802767.65530,82682,25761.39,16433675.99150,0
1747447200000,637.460,641.010,635.680,640.470,22409.25,1747450799999,14311706.84740,47973,12302.67,7858294.62260,0
1747450800000,640.500,643.680,639.130,643.100,22875.89,1747454399999,14679014.35970,41746,11679.12,7494972.64140,0
1747454400000,643.100,645.560,642.330,644.500,20961.06,1747457999999,13498540.52580,30117,10805.65,6956852.76820,0
1747458000000,644.490,645.370,642.110,642.470,12667.95,1747461599999,8151299.09820,25579,4855.01,3124226.71040,0
1747461600000,642.480,644.330,642.470,644.160,10097.42,1747465199999,6499963.42750,22969,5304.09,3414420.39430,0
1747465200000,644.160,645.480,642.560,643.020,12851.64,1747468799999,8276957.82150,25502,6046.28,3894239.45890,0
1747468800000,643.020,644.340,641.080,641.160,18507.13,1747472399999,11899893.60790,34969,8343.16,5365701.83450,0
1747472400000,641.160,642.340,639.520,641.350,20043.69,1747475999999,12845548.20250,36262,9775.26,6264770.02030,0
1747476000000,641.360,642.660,640.310,641.530,16009.08,1747479599999,10268098.49030,22229,10001.15,6413305.07330,0
1747479600000,641.520,642.310,639.780,641.400,13226.56,1747483199999,8477488.89740,22232,6502.61,4167576.64080,0
1747483200000,641.410,642.000,640.190,640.700,12966.18,1747486799999,8313430.38680,27745,5479.90,3513871.17750,0
1747486800000,640.700,641.260,636.280,637.820,21203.04,1747490399999,13542483.89210,39549,9328.08,5957062.83470,0
1747490400000,637.830,642.600,637.640,642.570,19682.21,1747493999999,12612405.73790,35819,10382.11,6653448.67970,0
1747494000000,642.570,642.870,640.200,640.440,14944.46,1747497599999,9590152.35910,24989,6583.69,4224857.13680,0
1747497600000,640.450,641.850,635.860,638.850,23189.82,1747501199999,14811777.00670,44983,10598.98,6768081.71060,0
1747501200000,638.850,642.130,638.400,640.450,15148.47,1747504799999,9706492.28550,33399,7661.03,4908920.27660,0
1747504800000,640.450,642.680,639.550,639.620,12470.48,1747508399999,7996124.71250,29955,5952.37,3816595.60050,0
1747508400000,639.630,641.650,639.040,640.320,7215.84,1747511999999,4621510.36450,23008,3517.16,2252315.42050,0
1747512000000,640.320,642.730,638.450,641.880,15290.73,1747515599999,9788677.47450,32276,6709.08,4295594.21800,0
1747515600000,641.890,642.710,640.660,642.190,7264.72,1747519199999,4663401.89260,20158,3443.21,2210279.69980,0
1747519200000,642.190,642.200,637.710,638.820,20411.33,1747522799999,13044172.58100,41283,8314.85,5312366.01800,0
1747522800000,638.830,640.340,638.070,639.420,11874.77,1747526399999,7590778.35500,31023,4184.00,2674449.73800,0
1747526400000,639.420,641.760,638.920,641.350,12506.50,1747529999999,8005851.91200,30771,6564.58,4202146.91480,0
1747530000000,641.350,642.980,640.070,642.370,11971.50,1747533599999,7679650.79290,29610,5539.68,3553940.22660,0
1747533600000,642.370,642.940,641.340,641.830,7972.90,1747537199999,5121180.47530,22083,3770.21,2421631.47590,0
1747537200000,641.840,643.200,640.720,642.250,11810.27,1747540799999,7583095.66900,23752,5912.83,3796623.36890,0
1747540800000,642.260,643.910,642.220,643.000,10055.06,1747544399999,6466358.85470,19408,4610.22,2964879.41740,0
1747544400000,643.000,646.150,643.000,645.750,18288.68,1747547999999,11797191.34930,30223,10211.95,6587350.29000,0
1747548000000,645.750,645.960,642.940,643.710,10667.03,1747551599999,6874588.88640,20971,4055.17,2613277.45980,0
1747551600000,643.720,645.590,642.870,645.460,11687.54,1747555199999,7530888.42680,22412,6308.87,4065356.67020,0
1747555200000,645.460,648.260,645.460,647.010,24057.76,1747558799999,15566947.65990,35497,13810.76,8937086.55450,0
1747558800000,647.010,648.220,646.360,646.400,6544.99,1747562399999,4236946.10620,11965,3692.21,2390292.03490,0